stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,212300,1289257940,5070,5070,5070,5070,12034
20240508,212200,1289257940,5070,5070,5070,5070,0
20240508,212100,1289257940,5070,5070,5070,5070,0
20240508,212000,1289257940,5070,5070,5070,5070,0
20240508,211900,1289257940,5070,5070,5070,5070,0
20240508,211800,1289257940,5070,5070,5070,5070,0
20240508,211700,1289257940,5070,5070,5070,5070,0
20240508,211600,1289257940,5070,5070,5070,5070,0
20240508,211500,1289257940,5070,5070,5070,5070,0
20240508,211400,1289257940,5070,5070,5070,5070,0
20240508,211300,1289257940,5070,5070,5070,5070,0
20240508,211200,1289257940,5070,5070,5070,5070,0
20240508,211100,1289257940,5070,5070,5070,5070,0
20240508,211000,1289257940,5070,5070,5070,5070,0
20240508,210900,1289257940,5070,5070,5070,5070,0
20240508,210800,1289257940,5070,5070,5070,5070,0
20240508,210700,1289257940,5070,5070,5070,5070,0
20240508,210600,1289257940,5070,5070,5070,5070,0
20240508,210500,1289257940,5070,5070,5070,5070,0
20240508,210400,1289257940,5070,5070,5070,5070,0
20240508,210300,1289257940,5070,5070,5070,5070,0
20240508,210200,1289257940,5070,5070,5070,5070,0
20240508,210100,1289257940,5070,5070,5070,5070,0
20240508,210000,1289257940,5070,5070,5070,5070,0
20240508,205900,1289257940,5070,5070,5070,5070,0
20240508,205800,1289257940,5070,5070,5070,5070,0
20240508,205700,1289257940,5070,5070,5070,5070,0
20240508,205600,1289257940,5070,5070,5070,5070,0
20240508,205500,1289257940,5070,5070,5070,5070,0
20240508,205400,1289257940,5070,5070,5070,5070,0
20240508,205300,1289257940,5070,5070,5070,5070,12034
20240508,205200,1289257940,5070,5070,5070,5070,0
20240508,205100,1289257940,5070,5070,5070,5070,0
20240508,205000,1289257940,5070,5070,5070,5070,0
20240508,204900,1289257940,5070,5070,5070,5070,0
20240508,204800,1289257940,5070,5070,5070,5070,0
20240508,204700,1289257940,5070,5070,5070,5070,0
20240508,204600,1289257940,5070,5070,5070,5070,0
20240508,204500,1289257940,5070,5070,5070,5070,0
20240508,204400,1289257940,5070,5070,5070,5070,0
20240508,204300,1289257940,5070,5070,5070,5070,0
20240508,204200,1289257940,5070,5070,5070,5070,0
20240508,204100,1289257940,5070,5070,5070,5070,0
20240508,204000,1289257940,5070,5070,5070,5070,0
20240508,203900,1289257940,5070,5070,5070,5070,0
20240508,203800,1289257940,5070,5070,5070,5070,0
20240508,203700,1289257940,5070,5070,5070,5070,0
20240508,203600,1289257940,5070,5070,5070,5070,0
20240508,203500,1289257940,5070,5070,5070,5070,0
20240508,203400,1289257940,5070,5070,5070,5070,0
20240508,203300,1289257940,5070,5070,5070,5070,0
20240508,203200,1289257940,5070,5070,5070,5070,0
20240508,203100,1289257940,5070,5070,5070,5070,0
20240508,203000,1289257940,5070,5070,5070,5070,0
20240508,202900,1289257940,5070,5070,5070,5070,0
20240508,202800,1289257940,5070,5070,5070,5070,0
20240508,202700,1289257940,5070,5070,5070,5070,0
20240508,202600,1289257940,5070,5070,5070,5070,0
20240508,202500,1289257940,5070,5070,5070,5070,0
20240508,202400,1289257940,5070,5070,5070,5070,0
20240508,202300,1289257940,5070,5070,5070,5070,12034
20240508,202200,1289257940,5070,5070,5070,5070,0
20240508,202100,1289257940,5070,5070,5070,5070,0
20240508,202000,1289257940,5070,5070,5070,5070,0
20240508,201900,1289257940,5070,5070,5070,5070,0
20240508,201800,1289257940,5070,5070,5070,5070,0
20240508,201700,1289257940,5070,5070,5070,5070,0
20240508,201600,1289257940,5070,5070,5070,5070,0
20240508,201500,1289257940,5070,5070,5070,5070,0
20240508,201400,1289257940,5070,5070,5070,5070,0
20240508,201300,1289257940,5070,5070,5070,5070,0
20240508,201200,1289257940,5070,5070,5070,5070,0
20240508,201100,1289257940,5070,5070,5070,5070,0
20240508,201000,1289257940,5070,5070,5070,5070,0
20240508,200900,1289257940,5070,5070,5070,5070,0
20240508,200800,1289257940,5070,5070,5070,5070,0
20240508,200700,1289257940,5070,5070,5070,5070,0
20240508,200600,1289257940,5070,5070,5070,5070,0
20240508,200500,1289257940,5070,5070,5070,5070,0
20240508,200400,1289257940,5070,5070,5070,5070,0
20240508,200300,1289257940,5070,5070,5070,5070,0
20240508,200200,1289257940,5070,5070,5070,5070,0
20240508,200100,1289257940,5070,5070,5070,5070,0
20240508,200000,1289257940,5070,5070,5070,5070,0
20240508,195900,1289257940,5070,5070,5070,5070,0
20240508,195800,1289257940,5070,5070,5070,5070,0
20240508,195700,1289257940,5070,5070,5070,5070,0
20240508,195600,1289257940,5070,5070,5070,5070,0
20240508,195500,1289257940,5070,5070,5070,5070,0
20240508,195400,1289257940,5070,5070,5070,5070,0
20240508,195300,1289257940,5070,5070,5070,5070,12034
20240508,195200,1289257940,5070,5070,5070,5070,0
20240508,195100,1289257940,5070,5070,5070,5070,0
20240508,195000,1289257940,5070,5070,5070,5070,0
20240508,194900,1289257940,5070,5070,5070,5070,0
20240508,194800,1289257940,5070,5070,5070,5070,0
20240508,194700,1289257940,5070,5070,5070,5070,0
20240508,194600,1289257940,5070,5070,5070,5070,0
20240508,194500,1289257940,5070,5070,5070,5070,0
20240508,194400,1289257940,5070,5070,5070,5070,0
20240508,194300,1289257940,5070,5070,5070,5070,0
20240508,194200,1289257940,5070,5070,5070,5070,0
20240508,194100,1289257940,5070,5070,5070,5070,0
20240508,194000,1289257940,5070,5070,5070,5070,0
20240508,193900,1289257940,5070,5070,5070,5070,0
20240508,193800,1289257940,5070,5070,5070,5070,0
20240508,193700,1289257940,5070,5070,5070,5070,0
20240508,193600,1289257940,5070,5070,5070,5070,0
20240508,193500,1289257940,5070,5070,5070,5070,0
20240508,193400,1289257940,5070,5070,5070,5070,0
20240508,193300,1289257940,5070,5070,5070,5070,0
20240508,193200,1289257940,5070,5070,5070,5070,0
20240508,193100,1289257940,5070,5070,5070,5070,0
20240508,193000,1289257940,5070,5070,5070,5070,0
20240508,192900,1289257940,5070,5070,5070,5070,0
20240508,192800,1289257940,5070,5070,5070,5070,0
20240508,192700,1289257940,5070,5070,5070,5070,0
20240508,192600,1289257940,5070,5070,5070,5070,0
20240508,192500,1289257940,5070,5070,5070,5070,0
20240508,192400,1289257940,5070,5070,5070,5070,0
20240508,192300,1289257940,5070,5070,5070,5070,12034
20240508,192200,1289257940,5070,5070,5070,5070,0
20240508,192100,1289257940,5070,5070,5070,5070,0
20240508,192000,1289257940,5070,5070,5070,5070,0
20240508,191900,1289257940,5070,5070,5070,5070,0
20240508,191800,1289257940,5070,5070,5070,5070,0
20240508,191700,1289257940,5070,5070,5070,5070,0
20240508,191600,1289257940,5070,5070,5070,5070,0
20240508,191500,1289257940,5070,5070,5070,5070,0
20240508,191400,1289257940,5070,5070,5070,5070,0
20240508,191300,1289257940,5070,5070,5070,5070,0
20240508,191200,1289257940,5070,5070,5070,5070,0
20240508,191100,1289257940,5070,5070,5070,5070,0
20240508,191000,1289257940,5070,5070,5070,5070,0
20240508,190900,1289257940,5070,5070,5070,5070,0
20240508,190800,1289257940,5070,5070,5070,5070,0
20240508,190700,1289257940,5070,5070,5070,5070,0
20240508,190600,1289257940,5070,5070,5070,5070,0
20240508,190500,1289257940,5070,5070,5070,5070,0
20240508,190400,1289257940,5070,5070,5070,5070,0
20240508,190300,1289257940,5070,5070,5070,5070,0
20240508,190200,1289257940,5070,5070,5070,5070,0
20240508,190100,1289257940,5070,5070,5070,5070,0
20240508,190000,1289257940,5070,5070,5070,5070,0
20240508,185900,1289257940,5070,5070,5070,5070,0
20240508,185800,1289257940,5070,5070,5070,5070,0
20240508,185700,1289257940,5070,5070,5070,5070,0
20240508,185600,1289257940,5070,5070,5070,5070,0
20240508,185500,1289257940,5070,5070,5070,5070,0
20240508,185400,1289257940,5070,5070,5070,5070,0
20240508,185300,1289257940,5070,5070,5070,5070,12034
20240508,185200,1289257940,5070,5070,5070,5070,0
20240508,185100,1289257940,5070,5070,5070,5070,0
20240508,185000,1289257940,5070,5070,5070,5070,0
20240508,184900,1289257940,5070,5070,5070,5070,0
20240508,184800,1289257940,5070,5070,5070,5070,0
20240508,184700,1289257940,5070,5070,5070,5070,0
20240508,184600,1289257940,5070,5070,5070,5070,0
20240508,184500,1289257940,5070,5070,5070,5070,0
20240508,184400,1289257940,5070,5070,5070,5070,0
20240508,184300,1289257940,5070,5070,5070,5070,0
20240508,184200,1289257940,5070,5070,5070,5070,0
20240508,184100,1289257940,5070,5070,5070,5070,0
20240508,184000,1289257940,5070,5070,5070,5070,0
20240508,183900,1289257940,5070,5070,5070,5070,0
20240508,183800,1289257940,5070,5070,5070,5070,0
20240508,183700,1289257940,5070,5070,5070,5070,0
20240508,183600,1289257940,5070,5070,5070,5070,0
20240508,183500,1289257940,5070,5070,5070,5070,0
20240508,183400,1289257940,5070,5070,5070,5070,0
20240508,183300,1289257940,5070,5070,5070,5070,0
20240508,183200,1289257940,5070,5070,5070,5070,0
20240508,183100,1289257940,5070,5070,5070,5070,0
20240508,183000,1289257940,5070,5070,5070,5070,0
20240508,182900,1289257940,5070,5070,5070,5070,0
20240508,182800,1289257940,5070,5070,5070,5070,0
20240508,182700,1289257940,5070,5070,5070,5070,0
20240508,182600,1289257940,5070,5070,5070,5070,0
20240508,182500,1289257940,5070,5070,5070,5070,0
20240508,182400,1289257940,5070,5070,5070,5070,0
20240508,182300,1289257940,5070,5070,5070,5070,12034
20240508,182200,1289257940,5070,5070,5070,5070,0
20240508,182100,1289257940,5070,5070,5070,5070,0
20240508,182000,1289257940,5070,5070,5070,5070,0
20240508,181900,1289257940,5070,5070,5070,5070,0
20240508,181800,1289257940,5070,5070,5070,5070,0
20240508,181700,1289257940,5070,5070,5070,5070,0
20240508,181600,1289257940,5070,5070,5070,5070,0
20240508,181500,1289257940,5070,5070,5070,5070,0
20240508,181400,1289257940,5070,5070,5070,5070,0
20240508,181300,1289257940,5070,5070,5070,5070,0
20240508,181200,1289257940,5070,5070,5070,5070,0
20240508,181100,1289257940,5070,5070,5070,5070,0
20240508,181000,1289257940,5070,5070,5070,5070,0
20240508,180900,1289257940,5070,5070,5070,5070,0
20240508,180800,1289257940,5070,5070,5070,5070,0
20240508,180700,1289257940,5070,5070,5070,5070,0
20240508,180600,1289257940,5070,5070,5070,5070,0
20240508,180500,1289257940,5070,5070,5070,5070,0
20240508,180400,1289257940,5070,5070,5070,5070,0
20240508,180300,1289257940,5070,5070,5070,5070,0
20240508,180200,1289257940,5070,5070,5070,5070,0
20240508,180100,1289257940,5070,5070,5070,5070,0
20240508,180000,1289257940,5070,5070,5070,5070,0
20240508,175900,1289257940,5070,5070,5070,5070,0
20240508,175800,1289257940,5070,5070,5070,5070,0
20240508,175700,1289257940,5070,5070,5070,5070,0
20240508,175600,1289257940,5070,5070,5070,5070,0
20240508,175500,1289257940,5070,5070,5070,5070,0
20240508,175400,1289257940,5070,5070,5070,5070,0
20240508,175300,1289257940,5070,5070,5070,5070,12034
20240508,175200,1289257940,5070,5070,5070,5070,0
20240508,175100,1289257940,5070,5070,5070,5070,0
20240508,175000,1289257940,5070,5070,5070,5070,0
20240508,174900,1289257940,5070,5070,5070,5070,0
20240508,174800,1289257940,5070,5070,5070,5070,0
20240508,174700,1289257940,5070,5070,5070,5070,0
20240508,174600,1289257940,5070,5070,5070,5070,0
20240508,174500,1289257940,5070,5070,5070,5070,0
20240508,174400,1289257940,5070,5070,5070,5070,0
20240508,174300,1289257940,5070,5070,5070,5070,0
20240508,174200,1289257940,5070,5070,5070,5070,0
20240508,174100,1289257940,5070,5070,5070,5070,0
20240508,174000,1289257940,5070,5070,5070,5070,0
20240508,173900,1289257940,5070,5070,5070,5070,0
20240508,173800,1289257940,5070,5070,5070,5070,0
20240508,173700,1289257940,5070,5070,5070,5070,0
20240508,173600,1289257940,5070,5070,5070,5070,0
20240508,173500,1289257940,5070,5070,5070,5070,0
20240508,173400,1289257940,5070,5070,5070,5070,0
20240508,173300,1289257940,5070,5070,5070,5070,0
20240508,173200,1289257940,5070,5070,5070,5070,0
20240508,173100,1289257940,5070,5070,5070,5070,0
20240508,173000,1289257940,5070,5070,5070,5070,0
20240508,172900,1289257940,5070,5070,5070,5070,0
20240508,172800,1289257940,5070,5070,5070,5070,0
20240508,172700,1289257940,5070,5070,5070,5070,0
20240508,172600,1289257940,5070,5070,5070,5070,0
20240508,172500,1289257940,5070,5070,5070,5070,0
20240508,172400,1289257940,5070,5070,5070,5070,0
20240508,172300,1289257940,5070,5070,5070,5070,12034
20240508,172200,1289257940,5070,5070,5070,5070,0
20240508,172100,1289257940,5070,5070,5070,5070,0
20240508,172000,1289257940,5070,5070,5070,5070,0
20240508,171900,1289257940,5070,5070,5070,5070,0
20240508,171800,1289257940,5070,5070,5070,5070,0
20240508,171700,1289257940,5070,5070,5070,5070,0
20240508,171600,1289257940,5070,5070,5070,5070,0
20240508,171500,1289257940,5070,5070,5070,5070,0
20240508,171400,1289257940,5070,5070,5070,5070,0
20240508,171300,1289257940,5070,5070,5070,5070,0
20240508,171200,1289257940,5070,5070,5070,5070,0
20240508,171100,1289257940,5070,5070,5070,5070,0
20240508,171000,1289257940,5070,5070,5070,5070,0
20240508,170900,1289257940,5070,5070,5070,5070,0
20240508,170800,1289257940,5070,5070,5070,5070,0
20240508,170700,1289257940,5070,5070,5070,5070,0
20240508,170600,1289257940,5070,5070,5070,5070,0
20240508,170500,1289257940,5070,5070,5070,5070,0
20240508,170400,1289257940,5070,5070,5070,5070,0
20240508,170300,1289257940,5070,5070,5070,5070,0
20240508,170200,1289257940,5070,5070,5070,5070,0
20240508,170100,1289257940,5070,5070,5070,5070,0
20240508,170000,1289257940,5070,5070,5070,5070,0
20240508,165900,1289257940,5070,5070,5070,5070,0
20240508,165800,1289257940,5070,5070,5070,5070,0
20240508,165700,1289257940,5070,5070,5070,5070,0
20240508,165600,1289257940,5070,5070,5070,5070,0
20240508,165500,1289257940,5070,5070,5070,5070,0
20240508,165400,1289257940,5070,5070,5070,5070,0
20240508,165300,1289257940,5070,5070,5070,5070,12034
20240508,165200,1289257940,5070,5070,5070,5070,0
20240508,165100,1289257940,5070,5070,5070,5070,0
20240508,165000,1289257940,5070,5070,5070,5070,0
20240508,164900,1289257940,5070,5070,5070,5070,0
20240508,164800,1289257940,5070,5070,5070,5070,0
20240508,164700,1289257940,5070,5070,5070,5070,0
20240508,164600,1289257940,5070,5070,5070,5070,0
20240508,164500,1289257940,5070,5070,5070,5070,0
20240508,164400,1289257940,5070,5070,5070,5070,0
20240508,164300,1289257940,5070,5070,5070,5070,0
20240508,164200,1289257940,5070,5070,5070,5070,0
20240508,164100,1289257940,5070,5070,5070,5070,0
20240508,164000,1289257940,5070,5070,5070,5070,0
20240508,163900,1289257940,5070,5070,5070,5070,0
20240508,163800,1289257940,5070,5070,5070,5070,0
20240508,163700,1289257940,5070,5070,5070,5070,0
20240508,163600,1289257940,5070,5070,5070,5070,0
20240508,163500,1289257940,5070,5070,5070,5070,0
20240508,163400,1289257940,5070,5070,5070,5070,0
20240508,163300,1289257940,5070,5070,5070,5070,0
20240508,163200,1289257940,5070,5070,5070,5070,0
20240508,163100,1289257940,5070,5070,5070,5070,0
20240508,163000,1289257940,5070,5070,5070,5070,0
20240508,162900,1289257940,5070,5070,5070,5070,0
20240508,162800,1289257940,5070,5070,5070,5070,0
20240508,162700,1289257940,5070,5070,5070,5070,0
20240508,162600,1289257940,5070,5070,5070,5070,0
20240508,162500,1289257940,5070,5070,5070,5070,0
20240508,162400,1289257940,5070,5070,5070,5070,0
20240508,162300,1289257940,5070,5070,5070,5070,12034
20240508,162200,1289257940,5070,5070,5070,5070,0
20240508,162100,1289257940,5070,5070,5070,5070,0
20240508,162000,1289257940,5070,5070,5070,5070,0
20240508,161900,1289257940,5070,5070,5070,5070,0
20240508,161800,1289257940,5070,5070,5070,5070,0
20240508,161700,1289257940,5070,5070,5070,5070,0
20240508,161600,1289257940,5070,5070,5070,5070,0
20240508,161500,1289257940,5070,5070,5070,5070,0
20240508,161400,1289257940,5070,5070,5070,5070,0
20240508,161300,1289257940,5070,5070,5070,5070,0
20240508,161200,1289257940,5070,5070,5070,5070,0
20240508,161100,1289257940,5070,5070,5070,5070,0
20240508,161000,1289257940,5070,5070,5070,5070,0
20240508,160900,1289257940,5070,5070,5070,5070,0
20240508,160800,1289257940,5070,5070,5070,5070,0
20240508,160700,1289257940,5070,5070,5070,5070,0
20240508,160600,1289257940,5070,5070,5070,5070,0
20240508,160500,1289257940,5070,5070,5070,5070,0
20240508,160400,1289257940,5070,5070,5070,5070,0
20240508,160300,1289257940,5070,5070,5070,5070,0
20240508,160200,1289257940,5070,5070,5070,5070,0
20240508,160100,1289257940,5070,5070,5070,5070,0
20240508,160000,1289257940,5070,5070,5070,5070,0
20240508,155900,1289257940,5070,5070,5070,5070,0
20240508,155800,1289257940,5070,5070,5070,5070,0
20240508,155700,1289257940,5070,5070,5070,5070,0
20240508,155600,1289257940,5070,5070,5070,5070,0
20240508,155500,1289257940,5070,5070,5070,5070,0
20240508,155400,1289257940,5070,5070,5070,5070,0
20240508,155300,1289257940,5070,5070,5070,5070,12034
20240508,155200,1289257940,5070,5070,5070,5070,0
20240508,155100,1289257940,5070,5070,5070,5070,0
20240508,155000,1289257940,5070,5070,5070,5070,0
20240508,154900,1289257940,5070,5070,5070,5070,0
20240508,154800,1289257940,5070,5070,5070,5070,0
20240508,154700,1289257940,5070,5070,5070,5070,0
20240508,154600,1289257940,5070,5070,5070,5070,0
20240508,154500,1289257940,5070,5070,5070,5070,0
20240508,154400,1289257940,5070,5070,5070,5070,0
20240508,154300,1289257940,5070,5070,5070,5070,0
20240508,154200,1289257940,5070,5070,5070,5070,0
20240508,154100,1289257940,5070,5070,5070,5070,0
20240508,154000,1289257940,5070,5070,5070,5070,0
20240508,153900,1289257940,5070,5070,5070,5070,0
20240508,153800,1289257940,5070,5070,5070,5070,0
20240508,153700,1289257940,5070,5070,5070,5070,0
20240508,153600,1289257940,5070,5070,5070,5070,0
20240508,153500,1289257940,5070,5070,5070,5070,0
20240508,153400,1289257940,5070,5070,5070,5070,0
20240508,153300,1289257940,5070,5070,5070,5070,0
20240508,153200,1289257940,5070,5070,5070,5070,0
20240508,153100,1289257940,5070,5070,5070,5070,0
20240508,153000,1289257940,5070,5070,5070,5070,12034
20240508,152900,1228245560,5090,5090,5090,5090,0
20240508,152800,1228245560,5090,5090,5090,5090,0
20240508,152700,1228245560,5090,5090,5090,5090,0
20240508,152600,1228245560,5090,5090,5090,5090,0
20240508,152500,1228245560,5090,5090,5090,5090,0
20240508,152400,1228245560,5090,5090,5090,5090,0
20240508,152300,1228245560,5090,5090,5090,5090,0
20240508,152200,1228245560,5090,5090,5090,5090,0
20240508,152100,1228245560,5090,5090,5090,5090,0
20240508,152000,1228245560,5090,5090,5090,5090,0
20240508,151900,1228245560,5090,5080,5090,5070,1251
20240508,151800,1221888050,5070,5070,5080,5070,1326
20240508,151700,1215155230,5070,5070,5080,5070,1289
20240508,151600,1208619980,5070,5070,5080,5070,1775
20240508,151500,1199620720,5080,5080,5080,5070,852
20240508,151400,1195295560,5080,5080,5080,5070,788
20240508,151300,1191292930,5070,5080,5080,5070,3005
20240508,151200,1176033380,5080,5080,5080,5080,2232
20240508,151100,1164694820,5080,5080,5080,5080,5053
20240508,151000,1139025580,5080,5090,5090,5080,1308
20240508,150900,1132380000,5100,5090,5100,5090,3
20240508,150800,1132364720,5090,5100,5100,5090,203
20240508,150700,1131330420,5090,5100,5100,5090,251
20240508,150600,1130052820,5090,5090,5090,5080,1894
20240508,150500,1120412460,5090,5090,5090,5090,1886
20240508,150400,1110812720,5090,5090,5090,5090,321
20240508,150300,1109178830,5080,5090,5090,5080,1096
20240508,150200,1103609040,5090,5090,5090,5080,32
20240508,150100,1103446200,5090,5090,5100,5090,8
20240508,150000,1103405440,5080,5090,5090,5080,1406
20240508,145900,1096256690,5090,5090,5090,5090,1900
20240508,145800,1086585690,5090,5090,5090,5090,320
20240508,145700,1084956890,5090,5090,5090,5090,18
20240508,145600,1084865270,5090,5090,5090,5090,200
20240508,145500,1083847270,5100,5100,5100,5100,0
20240508,145400,1083847270,5100,5090,5100,5090,7
20240508,145300,1083811630,5090,5090,5090,5090,501
20240508,145200,1081261540,5090,5090,5090,5090,352
20240508,145100,1079469860,5100,5090,5100,5090,155
20240508,145000,1078680900,5090,5090,5090,5080,114
20240508,144900,1078100650,5090,5090,5090,5090,0
20240508,144800,1078100650,5090,5090,5090,5090,268
20240508,144700,1076736530,5100,5100,5100,5100,100
20240508,144600,1076226530,5090,5090,5090,5090,1
20240508,144500,1076221440,5080,5100,5100,5080,1420
20240508,144400,1068999490,5110,5110,5110,5110,1
20240508,144300,1068994380,5090,5100,5100,5090,150
20240508,144200,1068230220,5110,5110,5110,5110,0
20240508,144100,1068230220,5110,5110,5110,5110,1
20240508,144000,1068225110,5090,5090,5090,5090,0
20240508,143900,1068225110,5090,5100,5100,5090,100
20240508,143800,1067716050,5090,5090,5090,5090,828
20240508,143700,1063501530,5090,5100,5100,5090,22
20240508,143600,1063389540,5090,5110,5110,5090,2404
20240508,143500,1051134060,5100,5100,5100,5100,300
20240508,143400,1049604060,5100,5110,5110,5100,3612
20240508,143300,1031167240,5110,5110,5110,5110,16
20240508,143200,1031085480,5110,5110,5120,5110,723
20240508,143100,1027388950,5110,5110,5110,5110,120
20240508,143000,1026775750,5110,5110,5110,5110,68
20240508,142900,1026428270,5120,5120,5120,5120,145
20240508,142800,1025685870,5110,5120,5120,5110,52
20240508,142700,1025419650,5110,5110,5110,5110,1
20240508,142600,1025414540,5120,5130,5130,5120,370
20240508,142500,1023520110,5130,5120,5130,5120,51
20240508,142400,1023258980,5120,5120,5120,5120,2
20240508,142300,1023248740,5120,5120,5120,5120,440
20240508,142200,1020995940,5120,5120,5120,5120,20
20240508,142100,1020893540,5120,5120,5120,5120,20
20240508,142000,1020791140,5120,5120,5120,5120,6
20240508,141900,1020760420,5130,5130,5130,5130,114
20240508,141800,1020175600,5130,5130,5130,5130,800
20240508,141700,1016071600,5140,5140,5150,5140,6894
20240508,141600,980633040,5140,5120,5140,5110,2836
20240508,141500,966081190,5110,5090,5110,5090,3498
20240508,141400,948243610,5080,5080,5080,5080,7
20240508,141300,948208050,5090,5090,5090,5090,105
20240508,141200,947673600,5090,5090,5090,5090,14
20240508,141100,947602340,5090,5090,5090,5090,200
20240508,141000,946584340,5080,5080,5080,5080,0
20240508,140900,946584340,5080,5080,5080,5080,0
20240508,140800,946584340,5080,5080,5080,5080,867
20240508,140700,942179980,5080,5100,5100,5080,5269
20240508,140600,915351810,5100,5100,5100,5100,1
20240508,140500,915346710,5100,5100,5100,5100,1
20240508,140400,915341610,5100,5100,5100,5100,28
20240508,140300,915198810,5090,5090,5090,5090,300
20240508,140200,913671810,5100,5090,5100,5090,286
20240508,140100,912216060,5100,5100,5100,5100,3
20240508,140000,912200760,5100,5090,5100,5090,6
20240508,135900,912170210,5090,5100,5100,5090,543
20240508,135800,909405910,5090,5090,5090,5090,1099
20240508,135700,903812000,5090,5090,5090,5090,0
20240508,135600,903812000,5090,5090,5090,5090,4
20240508,135500,903791640,5090,5090,5090,5090,3
20240508,135400,903776370,5100,5090,5100,5090,5
20240508,135300,903750910,5090,5090,5090,5090,0
20240508,135200,903750910,5090,5090,5090,5090,0
20240508,135100,903750910,5090,5090,5090,5090,216
20240508,135000,902651470,5100,5100,5100,5090,103
20240508,134900,902126190,5100,5100,5100,5100,186
20240508,134800,901177590,5100,5100,5100,5100,162
20240508,134700,900351390,5090,5090,5090,5090,314
20240508,134600,898753130,5090,5090,5090,5090,3
20240508,134500,898737860,5100,5100,5100,5100,58
20240508,134400,898442060,5110,5110,5110,5110,110
20240508,134300,897879960,5110,5100,5110,5100,660
20240508,134200,894513950,5100,5100,5100,5100,100
20240508,134100,894003950,5100,5100,5100,5100,1
20240508,134000,893998850,5090,5090,5090,5090,52
20240508,133900,893734170,5090,5090,5090,5090,0
20240508,133800,893734170,5090,5090,5090,5090,3
20240508,133700,893718900,5100,5100,5100,5100,48
20240508,133600,893474100,5100,5100,5100,5100,1
20240508,133500,893469000,5100,5090,5100,5090,81
20240508,133400,893056700,5100,5100,5100,5100,1459
20240508,133300,885615800,5100,5100,5100,5100,173
20240508,133200,884733500,5110,5110,5110,5110,0
20240508,133100,884733500,5110,5110,5110,5110,2
20240508,133000,884723280,5110,5110,5110,5110,50
20240508,132900,884467780,5110,5110,5110,5110,0
20240508,132800,884467780,5110,5110,5110,5110,1
20240508,132700,884462670,5100,5100,5100,5100,957
20240508,132600,879581970,5080,5080,5080,5080,0
20240508,132500,879581970,5080,5090,5090,5080,1473
20240508,132400,872091920,5090,5090,5090,5090,0
20240508,132300,872091920,5090,5090,5090,5090,0
20240508,132200,872091920,5090,5090,5090,5090,0
20240508,132100,872091920,5090,5090,5090,5090,100
20240508,132000,871582920,5090,5090,5090,5090,0
20240508,131900,871582920,5090,5090,5090,5090,20
20240508,131800,871481120,5090,5090,5100,5090,194
20240508,131700,870493620,5090,5090,5090,5090,100
20240508,131600,869984620,5090,5100,5100,5090,101
20240508,131500,869470520,5090,5090,5090,5090,0
20240508,131400,869470520,5090,5090,5090,5090,100
20240508,131300,868961520,5100,5100,5100,5100,586
20240508,131200,865972920,5100,5100,5100,5100,222
20240508,131100,864840720,5090,5090,5090,5090,20
20240508,131000,864738920,5090,5090,5090,5090,0
20240508,130900,864738920,5090,5100,5100,5090,310
20240508,130800,863157970,5100,5100,5100,5100,0
20240508,130700,863157970,5100,5100,5100,5100,0
20240508,130600,863157970,5100,5100,5100,5100,120
20240508,130500,862545970,5100,5110,5110,5100,14
20240508,130400,862474560,5110,5110,5110,5110,0
20240508,130300,862474560,5110,5110,5110,5110,96
20240508,130200,861984000,5110,5110,5110,5110,104
20240508,130100,861452560,5120,5120,5120,5120,0
20240508,130000,861452560,5120,5120,5120,5120,906
20240508,125900,856813840,5120,5120,5120,5120,1
20240508,125800,856808720,5110,5110,5110,5110,0
20240508,125700,856808720,5110,5100,5110,5100,1135
20240508,125600,851011420,5100,5100,5100,5100,1
20240508,125500,851006320,5080,5080,5080,5080,0
20240508,125400,851006320,5080,5080,5080,5080,0
20240508,125300,851006320,5080,5080,5080,5080,200
20240508,125200,849990320,5080,5080,5080,5080,120
20240508,125100,849380720,5080,5080,5080,5080,0
20240508,125000,849380720,5080,5080,5080,5080,500
20240508,124900,846840720,5080,5080,5080,5080,30
20240508,124800,846688320,5080,5080,5080,5080,265
20240508,124700,845342120,5080,5080,5080,5080,0
20240508,124600,845342120,5080,5090,5090,5080,2001
20240508,124500,835177030,5090,5100,5100,5090,257
20240508,124400,833868390,5100,5100,5100,5100,349
20240508,124300,832088490,5100,5100,5100,5100,0
20240508,124200,832088490,5100,5100,5100,5100,5
20240508,124100,832062990,5100,5080,5100,5080,1009
20240508,124000,826917290,5080,5080,5080,5080,0
20240508,123900,826917290,5080,5080,5080,5080,0
20240508,123800,826917290,5080,5080,5080,5080,391
20240508,123700,824931010,5080,5080,5080,5080,3
20240508,123600,824915770,5100,5100,5100,5100,1
20240508,123500,824910670,5100,5080,5100,5080,204
20240508,123400,823874310,5070,5080,5080,5070,106
20240508,123300,823336740,5080,5100,5100,5080,2141
20240508,123200,812452700,5090,5090,5090,5090,276
20240508,123100,811047860,5090,5090,5090,5090,5
20240508,123000,811022410,5100,5100,5100,5090,344
20240508,122900,809269670,5100,5100,5100,5100,0
20240508,122800,809269670,5100,5100,5100,5100,415
20240508,122700,807153170,5100,5100,5100,5100,11
20240508,122600,807097070,5100,5100,5100,5100,0
20240508,122500,807097070,5100,5100,5100,5100,0
20240508,122400,807097070,5100,5100,5100,5100,309
20240508,122300,805521170,5100,5100,5100,5100,0
20240508,122200,805521170,5100,5100,5100,5100,0
20240508,122100,805521170,5100,5100,5100,5100,836
20240508,122000,801257570,5110,5110,5110,5110,0
20240508,121900,801257570,5110,5110,5110,5110,0
20240508,121800,801257570,5110,5110,5110,5110,0
20240508,121700,801257570,5110,5110,5110,5110,10
20240508,121600,801206470,5100,5110,5110,5100,99
20240508,121500,800701560,5110,5110,5110,5110,130
20240508,121400,800037260,5110,5110,5110,5110,0
20240508,121300,800037260,5110,5110,5110,5110,90
20240508,121200,799577360,5100,5100,5100,5100,51
20240508,121100,799317260,5110,5110,5110,5110,5
20240508,121000,799291710,5110,5110,5110,5110,0
20240508,120900,799291710,5110,5110,5110,5110,1
20240508,120800,799286600,5100,5100,5100,5100,487
20240508,120700,796802900,5100,5100,5100,5100,250
20240508,120600,795527900,5100,5100,5100,5100,0
20240508,120500,795527900,5100,5100,5100,5100,20
20240508,120400,795425900,5110,5110,5110,5110,89
20240508,120300,794971110,5110,5110,5110,5110,0
20240508,120200,794971110,5110,5110,5110,5110,0
20240508,120100,794971110,5110,5110,5110,5110,1
20240508,120000,794966000,5120,5120,5120,5120,0
20240508,115900,794966000,5120,5120,5120,5120,1
20240508,115800,794960880,5110,5110,5110,5110,732
20240508,115700,791220360,5120,5120,5120,5120,0
20240508,115600,791220360,5120,5120,5120,5120,0
20240508,115500,791220360,5120,5110,5120,5110,287
20240508,115400,789753780,5110,5110,5110,5110,314
20240508,115300,788149240,5120,5120,5120,5120,0
20240508,115200,788149240,5120,5120,5120,5120,0
20240508,115100,788149240,5120,5120,5120,5120,1
20240508,115000,788144120,5110,5100,5110,5100,1370
20240508,114900,781152420,5100,5100,5100,5100,412
20240508,114800,779051220,5100,5110,5110,5100,461
20240508,114700,776700110,5100,5100,5100,5100,0
20240508,114600,776700110,5100,5100,5100,5100,0
20240508,114500,776700110,5100,5100,5110,5100,3602
20240508,114400,758329860,5100,5110,5110,5100,2835
20240508,114300,743871240,5110,5110,5110,5110,65
20240508,114200,743539090,5110,5120,5120,5110,19
20240508,114100,743441990,5110,5120,5120,5110,61
20240508,114000,743130270,5120,5120,5120,5120,1
20240508,113900,743125150,5120,5120,5120,5110,101
20240508,113800,742608530,5120,5120,5120,5120,0
20240508,113700,742608530,5120,5120,5120,5120,0
20240508,113600,742608530,5120,5120,5120,5120,10
20240508,113500,742557330,5120,5120,5120,5120,40
20240508,113400,742352530,5110,5110,5110,5110,0
20240508,113300,742352530,5110,5110,5110,5110,0
20240508,113200,742352530,5110,5110,5110,5110,2000
20240508,113100,732132530,5110,5110,5110,5110,900
20240508,113000,727533530,5110,5110,5110,5110,0
20240508,112900,727533530,5110,5110,5110,5110,2223
20240508,112800,716174000,5120,5120,5120,5120,100
20240508,112700,715662000,5120,5120,5120,5120,2178
20240508,112600,704510640,5120,5120,5120,5120,650
20240508,112500,701182640,5120,5120,5120,5120,1
20240508,112400,701177520,5120,5130,5130,5120,439
20240508,112300,698925780,5130,5130,5130,5130,3
20240508,112200,698910390,5140,5140,5140,5140,0
20240508,112100,698910390,5140,5140,5140,5140,2
20240508,112000,698900110,5140,5140,5140,5140,50
20240508,111900,698643110,5140,5140,5140,5140,11
20240508,111800,698586570,5140,5140,5140,5140,51
20240508,111700,698324430,5140,5140,5140,5140,1520
20240508,111600,690511630,5140,5130,5140,5130,42
20240508,111500,690296070,5140,5140,5140,5130,534
20240508,111400,687556610,5130,5150,5150,5130,123
20240508,111300,686924420,5140,5150,5150,5140,29
20240508,111200,686775340,5140,5140,5140,5140,130
20240508,111100,686107140,5140,5140,5140,5140,9
20240508,111000,686060880,5140,5140,5140,5140,715
20240508,110900,682385780,5140,5140,5140,5140,0
20240508,110800,682385780,5140,5140,5140,5140,140
20240508,110700,681666180,5140,5140,5140,5140,200
20240508,110600,680638180,5160,5160,5160,5160,0
20240508,110500,680638180,5160,5160,5160,5160,0
20240508,110400,680638180,5160,5140,5160,5140,1036
20240508,110300,675302590,5140,5140,5140,5140,600
20240508,110200,672218590,5140,5130,5140,5130,245
20240508,110100,670961720,5120,5120,5120,5120,5
20240508,110000,670936120,5140,5140,5140,5140,30
20240508,105900,670781920,5140,5140,5140,5140,1
20240508,105800,670776780,5130,5120,5130,5120,171
20240508,105700,669899560,5130,5130,5130,5130,500
20240508,105600,667334560,5130,5100,5130,5100,632
20240508,105500,664111300,5100,5120,5120,5100,524
20240508,105400,661435710,5130,5110,5130,5110,1019
20240508,105300,656227700,5120,5130,5130,5120,110
20240508,105200,655664450,5140,5140,5140,5140,0
20240508,105100,655664450,5140,5140,5140,5140,0
20240508,105000,655664450,5140,5140,5140,5140,0
20240508,104900,655664450,5140,5140,5140,5140,0
20240508,104800,655664450,5140,5140,5140,5140,0
20240508,104700,655664450,5140,5110,5140,5110,12
20240508,104600,655603100,5140,5140,5140,5140,0
20240508,104500,655603100,5140,5140,5140,5140,0
20240508,104400,655603100,5140,5140,5140,5140,3
20240508,104300,655587680,5140,5140,5140,5140,1
20240508,104200,655582540,5100,5130,5130,5100,2130
20240508,104100,644700710,5130,5130,5130,5130,10
20240508,104000,644649410,5140,5140,5140,5140,0
20240508,103900,644649410,5140,5150,5150,5140,2
20240508,103800,644639120,5150,5130,5150,5130,130
20240508,103700,643971620,5130,5140,5160,5130,371
20240508,103600,642062190,5160,5160,5160,5160,367
20240508,103500,640168470,5120,5120,5170,5120,5001
20240508,103400,614432970,5110,5110,5110,5110,312
20240508,103300,612838650,5100,5100,5100,5100,2700
20240508,103200,599068650,5100,5090,5100,5090,80
20240508,103100,598661120,5080,5090,5090,5080,76
20240508,103000,598275010,5090,5080,5090,5080,4
20240508,102900,598254670,5070,5080,5080,5070,2000
20240508,102800,588097690,5080,5080,5080,5080,432
20240508,102700,585903130,5080,5080,5080,5080,118
20240508,102600,585303690,5080,5080,5080,5080,0
20240508,102500,585303690,5080,5090,5090,5080,1595
20240508,102400,577193580,5100,5100,5100,5100,4
20240508,102300,577173180,5090,5090,5100,5080,964
20240508,102200,572272610,5090,5090,5090,5090,2
20240508,102100,572262430,5090,5090,5090,5090,209
20240508,102000,571198620,5090,5100,5100,5090,9
20240508,101900,571152760,5100,5100,5100,5100,295
20240508,101800,569648260,5100,5090,5100,5090,4
20240508,101700,569627890,5090,5100,5100,5090,282
20240508,101600,568191490,5100,5100,5100,5100,2
20240508,101500,568181290,5090,5090,5100,5090,1124
20240508,101400,562450650,5090,5090,5090,5090,12
20240508,101300,562389570,5090,5090,5090,5090,512
20240508,101200,559783490,5080,5080,5080,5080,296
20240508,101100,558279810,5090,5090,5090,5090,201
20240508,101000,557256720,5090,5100,5100,5090,72
20240508,100900,556890230,5100,5100,5100,5100,26
20240508,100800,556757630,5110,5090,5110,5090,164
20240508,100700,555921790,5100,5090,5100,5090,1395
20240508,100600,548821230,5090,5100,5100,5090,1250
20240508,100500,542452660,5110,5100,5110,5100,111
20240508,100400,541886520,5090,5100,5100,5090,1185
20240508,100300,535844920,5110,5110,5110,5110,12
20240508,100200,535783600,5110,5110,5110,5110,5
20240508,100100,535758050,5110,5110,5110,5110,10
20240508,100000,535706950,5110,5110,5110,5110,8
20240508,095900,535666070,5110,5110,5110,5110,50
20240508,095800,535410570,5110,5110,5110,5110,201
20240508,095700,534383460,5110,5100,5110,5090,516
20240508,095600,531755950,5100,5100,5100,5090,121
20240508,095500,531139560,5100,5100,5100,5100,337
20240508,095400,529420860,5100,5100,5100,5100,376
20240508,095300,527503260,5100,5080,5100,5080,1500
20240508,095200,519883140,5080,5080,5100,5080,679
20240508,095100,516433730,5080,5070,5080,5060,1578
20240508,095000,508437730,5060,5060,5070,5060,307
20240508,094900,506882240,5060,5050,5060,5050,1136
20240508,094800,501135220,5060,5060,5060,5060,124
20240508,094700,500507780,5050,5070,5070,5050,830
20240508,094600,496310720,5060,5070,5070,5060,117
20240508,094500,495718690,5060,5070,5070,5060,210
20240508,094400,494655190,5080,5070,5080,5060,3894
20240508,094300,474940080,5080,5070,5080,5070,4666
20240508,094200,451283450,5080,5080,5100,5080,663
20240508,094100,447914390,5100,5080,5100,5070,2391
20240508,094000,435781340,5080,5080,5080,5080,57
20240508,093900,435491780,5080,5070,5080,5070,289
20240508,093800,434025900,5070,5070,5070,5070,1835
20240508,093700,424722450,5060,5080,5080,5060,876
20240508,093600,420284130,5080,5070,5080,5070,317
20240508,093500,418676830,5070,5060,5080,5050,3293
20240508,093400,402034470,5060,5090,5090,5050,4224
20240508,093300,380665470,5100,5100,5100,5070,7890
20240508,093200,340620600,5100,5110,5110,5100,1798
20240508,093100,331442580,5110,5120,5120,5110,572
20240508,093000,328518940,5120,5120,5130,5120,136
20240508,092900,327821410,5140,5140,5140,5110,9
20240508,092800,327775210,5110,5120,5120,5110,152
20240508,092700,326997480,5120,5100,5120,5100,163
20240508,092600,326163780,5100,5120,5120,5100,1524
20240508,092500,318375290,5120,5120,5120,5120,2210
20240508,092400,307060090,5120,5140,5140,5120,2110
20240508,092300,296241390,5150,5150,5150,5140,32
20240508,092200,296076890,5150,5150,5160,5130,756
20240508,092100,292195550,5160,5150,5160,5120,2205
20240508,092000,280849700,5130,5140,5140,5130,1494
20240508,091900,273176150,5140,5140,5140,5140,174
20240508,091800,272281790,5140,5150,5150,5140,68
20240508,091700,271931870,5140,5140,5140,5130,2925
20240508,091600,256909110,5140,5150,5150,5140,1102
20240508,091500,251243830,5170,5170,5170,5160,303
20240508,091400,249678230,5180,5160,5180,5160,543
20240508,091300,246871010,5160,5160,5180,5130,6104
20240508,091200,215409600,5150,5160,5160,5140,206
20240508,091100,214349400,5160,5120,5170,5090,4886
20240508,091000,189355610,5120,5130,5130,5120,1319
20240508,090900,182602270,5130,5130,5140,5120,9936
20240508,090800,131610160,5140,5150,5150,5140,2155
20240508,090700,120528450,5140,5160,5160,5140,1237
20240508,090600,114150840,5160,5170,5170,5160,2470
20240508,090500,101387580,5170,5190,5190,5170,496
20240508,090400,98818460,5190,5180,5190,5170,921
20240508,090300,94047780,5190,5170,5190,5170,2371
20240508,090200,81765490,5170,5230,5230,5170,1660
20240508,090100,73138320,5240,5180,5240,5150,7374
20240508,090000,34718930,5140,5160,5170,5130,6530