stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184800,6711640780,9700,9700,9700,9700,8914
20240508,184700,6711640780,9700,9700,9700,9700,0
20240508,184600,6711640780,9700,9700,9700,9700,0
20240508,184500,6711640780,9700,9700,9700,9700,0
20240508,184400,6711640780,9700,9700,9700,9700,0
20240508,184300,6711640780,9700,9700,9700,9700,0
20240508,184200,6711640780,9700,9700,9700,9700,0
20240508,184100,6711640780,9700,9700,9700,9700,0
20240508,184000,6711640780,9700,9700,9700,9700,0
20240508,183900,6711640780,9700,9700,9700,9700,0
20240508,183800,6711640780,9700,9700,9700,9700,0
20240508,183700,6711640780,9700,9700,9700,9700,0
20240508,183600,6711640780,9700,9700,9700,9700,0
20240508,183500,6711640780,9700,9700,9700,9700,0
20240508,183400,6711640780,9700,9700,9700,9700,0
20240508,183300,6711640780,9700,9700,9700,9700,0
20240508,183200,6711640780,9700,9700,9700,9700,0
20240508,183100,6711640780,9700,9700,9700,9700,0
20240508,183000,6711640780,9700,9700,9700,9700,0
20240508,182900,6711640780,9700,9700,9700,9700,0
20240508,182800,6711640780,9700,9700,9700,9700,0
20240508,182700,6711640780,9700,9700,9700,9700,0
20240508,182600,6711640780,9700,9700,9700,9700,0
20240508,182500,6711640780,9700,9700,9700,9700,0
20240508,182400,6711640780,9700,9700,9700,9700,0
20240508,182300,6711640780,9700,9700,9700,9700,0
20240508,182200,6711640780,9700,9700,9700,9700,0
20240508,182100,6711640780,9700,9700,9700,9700,0
20240508,182000,6711640780,9700,9700,9700,9700,0
20240508,181900,6711640780,9700,9700,9700,9700,0
20240508,181800,6711640780,9700,9700,9700,9700,8914
20240508,181700,6711640780,9700,9700,9700,9700,0
20240508,181600,6711640780,9700,9700,9700,9700,0
20240508,181500,6711640780,9700,9700,9700,9700,0
20240508,181400,6711640780,9700,9700,9700,9700,0
20240508,181300,6711640780,9700,9700,9700,9700,0
20240508,181200,6711640780,9700,9700,9700,9700,0
20240508,181100,6711640780,9700,9700,9700,9700,0
20240508,181000,6711640780,9700,9700,9700,9700,0
20240508,180900,6711640780,9700,9700,9700,9700,0
20240508,180800,6711640780,9700,9700,9700,9700,0
20240508,180700,6711640780,9700,9700,9700,9700,0
20240508,180600,6711640780,9700,9700,9700,9700,0
20240508,180500,6711640780,9700,9700,9700,9700,0
20240508,180400,6711640780,9700,9700,9700,9700,0
20240508,180300,6711640780,9700,9700,9700,9700,0
20240508,180200,6711640780,9700,9700,9700,9700,0
20240508,180100,6711640780,9700,9700,9700,9700,0
20240508,180000,6711640780,9700,9700,9700,9700,0
20240508,175900,6711640780,9700,9700,9700,9700,0
20240508,175800,6711640780,9700,9700,9700,9700,0
20240508,175700,6711640780,9700,9700,9700,9700,0
20240508,175600,6711640780,9700,9700,9700,9700,0
20240508,175500,6711640780,9700,9700,9700,9700,0
20240508,175400,6711640780,9700,9700,9700,9700,0
20240508,175300,6711640780,9700,9700,9700,9700,0
20240508,175200,6711640780,9700,9700,9700,9700,0
20240508,175100,6711640780,9700,9700,9700,9700,0
20240508,175000,6711640780,9700,9700,9700,9700,0
20240508,174900,6711640780,9700,9700,9700,9700,0
20240508,174800,6711640780,9700,9700,9700,9700,8914
20240508,174700,6711640780,9700,9700,9700,9700,0
20240508,174600,6711640780,9700,9700,9700,9700,0
20240508,174500,6711640780,9700,9700,9700,9700,0
20240508,174400,6711640780,9700,9700,9700,9700,0
20240508,174300,6711640780,9700,9700,9700,9700,0
20240508,174200,6711640780,9700,9700,9700,9700,0
20240508,174100,6711640780,9700,9700,9700,9700,0
20240508,174000,6711640780,9700,9700,9700,9700,0
20240508,173900,6711640780,9700,9700,9700,9700,0
20240508,173800,6711640780,9700,9700,9700,9700,0
20240508,173700,6711640780,9700,9700,9700,9700,0
20240508,173600,6711640780,9700,9700,9700,9700,0
20240508,173500,6711640780,9700,9700,9700,9700,0
20240508,173400,6711640780,9700,9700,9700,9700,0
20240508,173300,6711640780,9700,9700,9700,9700,0
20240508,173200,6711640780,9700,9700,9700,9700,0
20240508,173100,6711640780,9700,9700,9700,9700,0
20240508,173000,6711640780,9700,9700,9700,9700,0
20240508,172900,6711640780,9700,9700,9700,9700,0
20240508,172800,6711640780,9700,9700,9700,9700,0
20240508,172700,6711640780,9700,9700,9700,9700,0
20240508,172600,6711640780,9700,9700,9700,9700,0
20240508,172500,6711640780,9700,9700,9700,9700,0
20240508,172400,6711640780,9700,9700,9700,9700,0
20240508,172300,6711640780,9700,9700,9700,9700,0
20240508,172200,6711640780,9700,9700,9700,9700,0
20240508,172100,6711640780,9700,9700,9700,9700,0
20240508,172000,6711640780,9700,9700,9700,9700,0
20240508,171900,6711640780,9700,9700,9700,9700,0
20240508,171800,6711640780,9700,9700,9700,9700,8914
20240508,171700,6711640780,9700,9700,9700,9700,0
20240508,171600,6711640780,9700,9700,9700,9700,0
20240508,171500,6711640780,9700,9700,9700,9700,0
20240508,171400,6711640780,9700,9700,9700,9700,0
20240508,171300,6711640780,9700,9700,9700,9700,0
20240508,171200,6711640780,9700,9700,9700,9700,0
20240508,171100,6711640780,9700,9700,9700,9700,0
20240508,171000,6711640780,9700,9700,9700,9700,0
20240508,170900,6711640780,9700,9700,9700,9700,0
20240508,170800,6711640780,9700,9700,9700,9700,0
20240508,170700,6711640780,9700,9700,9700,9700,0
20240508,170600,6711640780,9700,9700,9700,9700,0
20240508,170500,6711640780,9700,9700,9700,9700,0
20240508,170400,6711640780,9700,9700,9700,9700,0
20240508,170300,6711640780,9700,9700,9700,9700,0
20240508,170200,6711640780,9700,9700,9700,9700,0
20240508,170100,6711640780,9700,9700,9700,9700,0
20240508,170000,6711640780,9700,9700,9700,9700,0
20240508,165900,6711640780,9700,9700,9700,9700,0
20240508,165800,6711640780,9700,9700,9700,9700,0
20240508,165700,6711640780,9700,9700,9700,9700,0
20240508,165600,6711640780,9700,9700,9700,9700,0
20240508,165500,6711640780,9700,9700,9700,9700,0
20240508,165400,6711640780,9700,9700,9700,9700,0
20240508,165300,6711640780,9700,9700,9700,9700,0
20240508,165200,6711640780,9700,9700,9700,9700,0
20240508,165100,6711640780,9700,9700,9700,9700,0
20240508,165000,6711640780,9700,9700,9700,9700,0
20240508,164900,6711640780,9700,9700,9700,9700,0
20240508,164800,6711640780,9700,9700,9700,9700,8914
20240508,164700,6711640780,9700,9700,9700,9700,0
20240508,164600,6711640780,9700,9700,9700,9700,0
20240508,164500,6711640780,9700,9700,9700,9700,0
20240508,164400,6711640780,9700,9700,9700,9700,0
20240508,164300,6711640780,9700,9700,9700,9700,0
20240508,164200,6711640780,9700,9700,9700,9700,0
20240508,164100,6711640780,9700,9700,9700,9700,0
20240508,164000,6711640780,9700,9700,9700,9700,0
20240508,163900,6711640780,9700,9700,9700,9700,0
20240508,163800,6711640780,9700,9700,9700,9700,0
20240508,163700,6711640780,9700,9700,9700,9700,0
20240508,163600,6711640780,9700,9700,9700,9700,0
20240508,163500,6711640780,9700,9700,9700,9700,0
20240508,163400,6711640780,9700,9700,9700,9700,0
20240508,163300,6711640780,9700,9700,9700,9700,0
20240508,163200,6711640780,9700,9700,9700,9700,0
20240508,163100,6711640780,9700,9700,9700,9700,0
20240508,163000,6711640780,9700,9700,9700,9700,0
20240508,162900,6711640780,9700,9700,9700,9700,0
20240508,162800,6711640780,9700,9700,9700,9700,0
20240508,162700,6711640780,9700,9700,9700,9700,0
20240508,162600,6711640780,9700,9700,9700,9700,0
20240508,162500,6711640780,9700,9700,9700,9700,0
20240508,162400,6711640780,9700,9700,9700,9700,0
20240508,162300,6711640780,9700,9700,9700,9700,0
20240508,162200,6711640780,9700,9700,9700,9700,0
20240508,162100,6711640780,9700,9700,9700,9700,0
20240508,162000,6711640780,9700,9700,9700,9700,0
20240508,161900,6711640780,9700,9700,9700,9700,0
20240508,161800,6711640780,9700,9700,9700,9700,8914
20240508,161700,6711640780,9700,9700,9700,9700,0
20240508,161600,6711640780,9700,9700,9700,9700,0
20240508,161500,6711640780,9700,9700,9700,9700,0
20240508,161400,6711640780,9700,9700,9700,9700,0
20240508,161300,6711640780,9700,9700,9700,9700,0
20240508,161200,6711640780,9700,9700,9700,9700,0
20240508,161100,6711640780,9700,9700,9700,9700,0
20240508,161000,6711640780,9700,9700,9700,9700,0
20240508,160900,6711640780,9700,9700,9700,9700,0
20240508,160800,6711640780,9700,9700,9700,9700,0
20240508,160700,6711640780,9700,9700,9700,9700,0
20240508,160600,6711640780,9700,9700,9700,9700,0
20240508,160500,6711640780,9700,9700,9700,9700,0
20240508,160400,6711640780,9700,9700,9700,9700,0
20240508,160300,6711640780,9700,9700,9700,9700,0
20240508,160200,6711640780,9700,9700,9700,9700,0
20240508,160100,6711640780,9700,9700,9700,9700,0
20240508,160000,6711640780,9700,9700,9700,9700,0
20240508,155900,6711640780,9700,9700,9700,9700,0
20240508,155800,6711640780,9700,9700,9700,9700,0
20240508,155700,6711640780,9700,9700,9700,9700,0
20240508,155600,6711640780,9700,9700,9700,9700,0
20240508,155500,6711640780,9700,9700,9700,9700,0
20240508,155400,6711640780,9700,9700,9700,9700,0
20240508,155300,6711640780,9700,9700,9700,9700,0
20240508,155200,6711640780,9700,9700,9700,9700,0
20240508,155100,6711640780,9700,9700,9700,9700,0
20240508,155000,6711640780,9700,9700,9700,9700,0
20240508,154900,6711640780,9700,9700,9700,9700,0
20240508,154800,6711640780,9700,9700,9700,9700,8914
20240508,154700,6711640780,9700,9700,9700,9700,0
20240508,154600,6711640780,9700,9700,9700,9700,0
20240508,154500,6711640780,9700,9700,9700,9700,0
20240508,154400,6711640780,9700,9700,9700,9700,0
20240508,154300,6711640780,9700,9700,9700,9700,0
20240508,154200,6711640780,9700,9700,9700,9700,0
20240508,154100,6711640780,9700,9700,9700,9700,0
20240508,154000,6711640780,9700,9700,9700,9700,0
20240508,153900,6711640780,9700,9700,9700,9700,0
20240508,153800,6711640780,9700,9700,9700,9700,0
20240508,153700,6711640780,9700,9700,9700,9700,0
20240508,153600,6711640780,9700,9700,9700,9700,0
20240508,153500,6711640780,9700,9700,9700,9700,0
20240508,153400,6711640780,9700,9700,9700,9700,0
20240508,153300,6711640780,9700,9700,9700,9700,0
20240508,153200,6711640780,9700,9700,9700,9700,0
20240508,153100,6711640780,9700,9700,9700,9700,0
20240508,153000,6711640780,9700,9700,9700,9700,8914
20240508,152900,6625174980,9780,9780,9780,9780,0
20240508,152800,6625174980,9780,9780,9780,9780,0
20240508,152700,6625174980,9780,9780,9780,9780,0
20240508,152600,6625174980,9780,9780,9780,9780,0
20240508,152500,6625174980,9780,9780,9780,9780,0
20240508,152400,6625174980,9780,9780,9780,9780,0
20240508,152300,6625174980,9780,9780,9780,9780,0
20240508,152200,6625174980,9780,9780,9780,9780,0
20240508,152100,6625174980,9780,9780,9780,9780,0
20240508,152000,6625174980,9780,9780,9780,9780,0
20240508,151900,6625174980,9780,9770,9790,9750,3761
20240508,151800,6588472900,9780,9770,9790,9770,1201
20240508,151700,6576724620,9780,9760,9780,9760,668
20240508,151600,6570203690,9780,9770,9780,9770,458
20240508,151500,6565728800,9770,9770,9770,9760,127
20240508,151400,6564488410,9770,9770,9770,9750,107
20240508,151300,6563444060,9770,9770,9770,9750,1749
20240508,151200,6546356350,9770,9770,9770,9740,313
20240508,151100,6543307340,9770,9770,9770,9730,1001
20240508,151000,6533539000,9780,9770,9780,9760,628
20240508,150900,6527404150,9780,9780,9780,9770,204
20240508,150800,6525410910,9770,9750,9780,9750,1670
20240508,150700,6509124450,9760,9750,9760,9730,3059
20240508,150600,6479305250,9750,9750,9750,9750,1119
20240508,150500,6468395000,9750,9730,9750,9730,371
20240508,150400,6464785150,9730,9720,9730,9720,207
20240508,150300,6462772590,9730,9740,9750,9720,4000
20240508,150200,6423846450,9750,9760,9760,9750,753
20240508,150100,6416504580,9760,9760,9760,9750,35
20240508,150000,6416163050,9760,9760,9760,9750,165
20240508,145900,6414554080,9770,9760,9770,9750,933
20240508,145800,6405450590,9770,9780,9790,9770,2221
20240508,145700,6383748800,9780,9790,9790,9760,2486
20240508,145600,6359463690,9780,9790,9790,9780,543
20240508,145500,6354152720,9790,9790,9790,9790,16
20240508,145400,6353996080,9800,9790,9800,9770,413
20240508,145300,6349954870,9800,9800,9800,9790,26
20240508,145200,6349700310,9780,9780,9780,9780,124
20240508,145100,6348487590,9800,9800,9800,9800,91
20240508,145000,6347595790,9780,9760,9780,9760,2161
20240508,144900,6326497940,9770,9770,9780,9770,106
20240508,144800,6325462310,9770,9780,9790,9770,5412
20240508,144700,6272549990,9810,9800,9810,9780,779
20240508,144600,6264926280,9800,9830,9830,9800,2244
20240508,144500,6242934100,9830,9820,9830,9800,567
20240508,144400,6237367280,9800,9800,9800,9780,967
20240508,144300,6227891920,9800,9770,9800,9770,56
20240508,144200,6227344500,9750,9750,9750,9750,1307
20240508,144100,6214601250,9750,9750,9800,9750,2365
20240508,144000,6191501740,9740,9730,9780,9730,1307
20240508,143900,6178767960,9730,9710,9730,9710,1266
20240508,143800,6166452650,9700,9730,9730,9700,599
20240508,143700,6160640230,9700,9700,9700,9700,838
20240508,143600,6152511630,9700,9730,9730,9700,583
20240508,143500,6146854880,9740,9750,9750,9680,3386
20240508,143400,6113987690,9720,9780,9780,9720,3011
20240508,143300,6084663300,9780,9770,9780,9760,1257
20240508,143200,6072387160,9780,9790,9790,9780,467
20240508,143100,6067818830,9800,9790,9810,9790,278
20240508,143000,6065094940,9770,9780,9800,9770,294
20240508,142900,6062220980,9790,9800,9800,9770,73
20240508,142800,6061506930,9780,9790,9810,9780,691
20240508,142700,6054741160,9790,9760,9820,9760,406
20240508,142600,6050762210,9800,9740,9800,9740,821
20240508,142500,6042758260,9750,9750,9760,9730,4738
20240508,142400,5996601390,9740,9810,9810,9740,11677
20240508,142300,5882354510,9800,9830,9830,9800,336
20240508,142200,5879056780,9810,9820,9830,9800,3730
20240508,142100,5842486160,9820,9840,9850,9820,5998
20240508,142000,5783538900,9850,9830,9850,9830,1961
20240508,141900,5764238170,9840,9840,9840,9840,4
20240508,141800,5764198810,9840,9840,9850,9840,122
20240508,141700,5762998320,9840,9850,9850,9840,421
20240508,141600,5758854650,9850,9840,9850,9840,325
20240508,141500,5755655430,9850,9840,9850,9840,597
20240508,141400,5749780730,9850,9840,9850,9840,379
20240508,141300,5746051350,9840,9830,9840,9830,671
20240508,141200,5739451940,9840,9850,9850,9830,66
20240508,141100,5738802540,9840,9850,9850,9840,39
20240508,141000,5738418420,9840,9850,9850,9830,632
20240508,140900,5732202090,9850,9840,9850,9840,483
20240508,140800,5727448740,9850,9880,9880,9840,7042
20240508,140700,5658081480,9880,9890,9890,9880,225
20240508,140600,5655856910,9890,9890,9890,9890,11
20240508,140500,5655748120,9860,9870,9870,9860,169
20240508,140400,5654081690,9870,9880,9880,9870,79
20240508,140300,5653301790,9870,9890,9900,9860,693
20240508,140200,5646444950,9900,9860,9900,9860,101
20240508,140100,5645447000,9870,9870,9870,9850,42
20240508,140000,5645032830,9850,9860,9870,9850,1464
20240508,135900,5630605400,9870,9880,9880,9870,132
20240508,135800,5629301900,9880,9890,9890,9880,92
20240508,135700,5628392930,9860,9860,9860,9860,883
20240508,135600,5619686550,9860,9880,9900,9860,3495
20240508,135500,5585207450,9880,9890,9890,9880,114
20240508,135400,5584080110,9900,9890,9900,9890,2
20240508,135300,5584060320,9900,9880,9900,9880,521
20240508,135200,5578912420,9880,9880,9880,9880,227
20240508,135100,5576669660,9880,9880,9890,9880,822
20240508,135000,5568547300,9880,9890,9890,9880,650
20240508,134900,5562120420,9900,9900,9900,9890,349
20240508,134800,5558665390,9900,9900,9910,9890,891
20240508,134700,5549843830,9900,9910,9910,9900,631
20240508,134600,5543596890,9910,9900,9910,9900,773
20240508,134500,5535944090,9900,9900,9900,9900,235
20240508,134400,5533617590,9900,9900,9900,9900,281
20240508,134300,5530835690,9900,9920,9920,9900,4561
20240508,134200,5485676700,9900,9900,9900,9900,540
20240508,134100,5480330700,9900,9910,9920,9900,226
20240508,134000,5478092050,9930,9930,9930,9910,3624
20240508,133900,5442169760,9930,9940,9940,9930,219
20240508,133800,5439994090,9940,9940,9940,9940,4
20240508,133700,5439954330,9940,9940,9940,9940,11
20240508,133600,5439844990,9940,9940,9940,9940,127
20240508,133500,5438582610,9920,9920,9920,9920,130
20240508,133400,5437293010,9920,9920,9920,9920,351
20240508,133300,5433811090,9920,9930,9930,9910,1154
20240508,133200,5422364070,9930,9920,9930,9920,357
20240508,133100,5418819860,9930,9930,9930,9930,38
20240508,133000,5418442520,9930,9930,9930,9930,3
20240508,132900,5418412730,9930,9930,9930,9920,586
20240508,132800,5412593770,9930,9940,9940,9930,21
20240508,132700,5412385230,9940,9940,9940,9940,16
20240508,132600,5412226190,9940,9930,9940,9930,12
20240508,132500,5412107010,9940,9940,9940,9940,2
20240508,132400,5412087130,9940,9940,9940,9940,0
20240508,132300,5412087130,9940,9940,9940,9940,2
20240508,132200,5412067250,9910,9940,9950,9910,784
20240508,132100,5404279240,9940,9940,9940,9940,128
20240508,132000,5403006920,9930,9930,9940,9930,11
20240508,131900,5402897680,9930,9930,9930,9910,523
20240508,131800,5397708460,9940,9930,9940,9930,120
20240508,131700,5396516250,9940,9940,9940,9940,18
20240508,131600,5396337330,9940,9940,9940,9940,393
20240508,131500,5392430910,9940,9940,9940,9940,0
20240508,131400,5392430910,9940,9930,9940,9930,214
20240508,131300,5390303850,9930,9920,9930,9910,3428
20240508,131200,5356314360,9920,9920,9920,9920,7
20240508,131100,5356244920,9920,9920,9920,9910,722
20240508,131000,5349085150,9930,9930,9940,9910,436
20240508,130900,5344758860,9940,9950,9950,9930,4656
20240508,130800,5298518200,9950,9940,9950,9940,172
20240508,130700,5296807020,9950,9940,9950,9940,195
20240508,130600,5294866810,9950,9940,9950,9940,3
20240508,130500,5294836980,9950,9940,9950,9940,156
20240508,130400,5293286330,9950,9950,9950,9950,0
20240508,130300,5293286330,9950,9950,9950,9950,0
20240508,130200,5293286330,9950,9950,9950,9940,102
20240508,130100,5292272410,9950,9950,9950,9950,116
20240508,130000,5291118210,9950,9960,9960,9950,81
20240508,125900,5290312210,9960,9960,9960,9950,62
20240508,125800,5289695290,9950,9940,9960,9940,660
20240508,125700,5283128900,9960,9940,9960,9940,121
20240508,125600,5281925490,9960,9940,9960,9940,1733
20240508,125500,5264669840,9950,9930,9950,9930,806
20240508,125400,5256658900,9940,9930,9940,9930,826
20240508,125300,5248448470,9940,9940,9940,9920,243
20240508,125200,5246035070,9940,9930,9940,9910,294
20240508,125100,5243116320,9940,9920,9940,9920,899
20240508,125000,5234188470,9930,9920,9930,9910,5047
20240508,124900,5184124280,9920,9930,9930,9920,1000
20240508,124800,5174202250,9930,9930,9930,9930,264
20240508,124700,5171580730,9930,9940,9940,9930,98
20240508,124600,5170606650,9940,9940,9940,9920,548
20240508,124500,5165166150,9950,9950,9950,9940,10
20240508,124400,5165066700,9930,9950,9950,9930,811
20240508,124300,5157010290,9950,9950,9950,9950,146
20240508,124200,5155557590,9930,9950,9950,9930,1552
20240508,124100,5140139410,9950,9930,9950,9930,598
20240508,124000,5134197290,9950,9940,9950,9930,540
20240508,123900,5128835040,9940,9940,9950,9940,303
20240508,123800,5125823210,9940,9940,9940,9940,620
20240508,123700,5119660410,9940,9940,9940,9940,291
20240508,123600,5116767870,9940,9920,9940,9920,1255
20240508,123500,5104307700,9910,9910,9930,9910,345
20240508,123400,5100885510,9910,9910,9930,9910,764
20240508,123300,5093311200,9930,9910,9930,9910,365
20240508,123200,5089693970,9930,9910,9930,9900,461
20240508,123100,5085128030,9900,9920,9930,9900,3238
20240508,123000,5053045270,9920,9920,9920,9910,4939
20240508,122900,5004089730,9920,9930,9940,9920,568
20240508,122800,4998445820,9940,9940,9940,9940,267
20240508,122700,4995791840,9940,9940,9940,9940,81
20240508,122600,4994986700,9940,9930,9940,9920,577
20240508,122500,4989253980,9930,9920,9930,9920,1128
20240508,122400,4978062620,9920,9930,9930,9920,208
20240508,122300,4975997630,9930,9930,9930,9920,903
20240508,122200,4967031100,9930,9930,9930,9920,200
20240508,122100,4965045500,9920,9920,9920,9920,1678
20240508,122000,4948399740,9930,9930,9940,9930,260
20240508,121900,4945817930,9940,9920,9940,9920,997
20240508,121800,4935921670,9930,9920,9940,9920,130
20240508,121700,4934631790,9930,9910,9930,9910,116
20240508,121600,4933481480,9930,9920,9930,9920,3
20240508,121500,4933451710,9910,9920,9930,9910,259
20240508,121400,4930882950,9910,9910,9910,9910,52
20240508,121300,4930367630,9910,9920,9920,9910,732
20240508,121200,4923113210,9910,9910,9910,9900,431
20240508,121100,4918842280,9910,9910,9910,9910,487
20240508,121000,4914016110,9930,9930,9930,9930,31
20240508,120900,4913708280,9910,9930,9930,9910,95
20240508,120800,4912766530,9930,9930,9930,9930,128
20240508,120700,4911495490,9930,9910,9930,9900,1163
20240508,120600,4899978170,9910,9910,9910,9910,184
20240508,120500,4898154730,9910,9930,9930,9910,558
20240508,120400,4892614890,9930,9920,9930,9910,4587
20240508,120300,4847139110,9920,9920,9920,9920,535
20240508,120200,4841831910,9930,9930,9930,9930,1
20240508,120100,4841821980,9920,9920,9920,9920,280
20240508,120000,4839044380,9930,9930,9930,9930,33
20240508,115900,4838716690,9940,9920,9940,9920,131
20240508,115800,4837414650,9920,9920,9920,9920,95
20240508,115700,4836472250,9920,9920,9920,9920,24
20240508,115600,4836234170,9940,9940,9940,9930,743
20240508,115500,4828849350,9940,9940,9940,9940,2
20240508,115400,4828829470,9910,9910,9910,9910,256
20240508,115300,4826292510,9910,9920,9930,9910,1439
20240508,115200,4812021970,9930,9920,9930,9910,1270
20240508,115100,4799430840,9930,9930,9940,9920,1209
20240508,115000,4787430370,9940,9920,9940,9920,901
20240508,114900,4778486390,9940,9940,9940,9930,383
20240508,114800,4774682690,9930,9930,9930,9930,306
20240508,114700,4771644110,9940,9930,9950,9910,1818
20240508,114600,4753591610,9950,9930,9950,9930,292
20240508,114500,4750690690,9960,9950,9960,9930,1285
20240508,114400,4737915850,9950,9950,9950,9950,304
20240508,114300,4734891050,9940,9920,9940,9920,3358
20240508,114200,4701550500,9920,9910,9930,9910,1164
20240508,114100,4690012760,9930,9930,9930,9930,149
20240508,114000,4688533190,9910,9920,9920,9910,452
20240508,113900,4684050350,9910,9910,9910,9910,10
20240508,113800,4683951250,9910,9910,9910,9910,516
20240508,113700,4678837690,9910,9910,9910,9900,891
20240508,113600,4670010230,9900,9930,9930,9900,3778
20240508,113500,4632541650,9950,9950,9950,9940,1941
20240508,113400,4613237220,9950,9960,9960,9950,2060
20240508,113300,4592720620,9970,9970,9970,9960,947
20240508,113200,4583280960,9970,9970,9970,9960,594
20240508,113100,4577360530,9970,9970,9970,9970,2
20240508,113000,4577340590,9970,9960,9970,9960,242
20240508,112900,4574929600,9970,9960,9970,9960,164
20240508,112800,4573296040,9960,9950,9960,9950,688
20240508,112700,4566448930,9960,9960,9970,9950,505
20240508,112600,4561419160,9970,9960,9970,9960,365
20240508,112500,4557783740,9960,9960,9970,9950,1310
20240508,112400,4544748260,9960,9970,9980,9950,1020
20240508,112300,4534588870,9970,9980,9980,9960,161
20240508,112200,4532984120,9980,9980,9980,9960,1752
20240508,112100,4515525750,9970,9970,9980,9960,785
20240508,112000,4507700660,9990,9970,9990,9970,255
20240508,111900,4505157090,9990,9980,9990,9960,57
20240508,111800,4504588390,9990,9970,9990,9950,1236
20240508,111700,4492275040,9970,9970,9970,9970,554
20240508,111600,4486751660,9970,9980,9990,9970,287
20240508,111500,4483887570,9990,9990,10000,9980,1431
20240508,111400,4469602630,10000,9960,10000,9960,9265
20240508,111300,4377117520,9980,9970,9980,9940,644
20240508,111200,4370710560,9940,9940,9980,9930,1451
20240508,111100,4356300040,9990,10000,10000,9940,6998
20240508,111000,4286591690,10000,9990,10010,9980,5055
20240508,110900,4236044920,10000,10010,10010,9990,80
20240508,110800,4235244730,10010,9990,10010,9990,531
20240508,110700,4229935890,10000,10010,10010,10000,2042
20240508,110600,4209515090,10010,10000,10010,10000,457
20240508,110500,4204943840,10000,10030,10030,10000,3354
20240508,110400,4171375560,10030,10030,10030,10030,876
20240508,110300,4162589280,10030,10030,10030,10030,972
20240508,110200,4152840120,10040,10030,10040,10000,8298
20240508,110100,4069753900,10030,10050,10050,10030,1718
20240508,110000,4052497110,10060,10070,10080,10060,2367
20240508,105900,4028673410,10080,10080,10080,10060,692
20240508,105800,4021701250,10080,10060,10080,10050,334
20240508,105700,4018339440,10070,10080,10090,10050,3447
20240508,105600,3983637150,10090,10080,10090,10060,4014
20240508,105500,3943146410,10080,10060,10090,10060,1849
20240508,105400,3924513680,10090,10080,10090,10050,1992
20240508,105300,3904421280,10090,10080,10090,10050,2709
20240508,105200,3877134680,10090,10090,10090,10050,2126
20240508,105100,3855697170,10090,10040,10090,10040,11667
20240508,105000,3738316080,10040,10000,10040,10000,498
20240508,104900,3733325600,10010,10040,10040,10000,4482
20240508,104800,3688418480,10040,10040,10050,10030,1547
20240508,104700,3672889980,10040,10030,10050,10030,1493
20240508,104600,3657891260,10030,10050,10060,10030,2976
20240508,104500,3628005720,10050,10030,10050,10030,2137
20240508,104400,3606549060,10030,9990,10040,9990,2046
20240508,104300,3586059630,9990,10010,10010,9990,1717
20240508,104200,3568892600,10010,10040,10040,10000,3602
20240508,104100,3532770060,10030,10050,10050,10030,6122
20240508,104000,3471334140,10050,10080,10080,10030,3985
20240508,103900,3431190570,10080,10010,10080,10010,25769
20240508,103800,3172279150,10020,10000,10030,10000,18400
20240508,103700,2988169740,10000,9930,10000,9930,17597
20240508,103600,2812817690,9940,9930,9940,9930,909
20240508,103500,2803789070,9940,9940,9940,9930,181
20240508,103400,2801990230,9940,9930,9940,9930,717
20240508,103300,2794863350,9940,9940,9940,9930,126
20240508,103200,2793612090,9940,9920,9940,9910,60
20240508,103100,2793016170,9940,9920,9940,9920,1783
20240508,103000,2775314660,9930,9920,9930,9910,2897
20240508,102900,2746577220,9920,9920,9920,9920,64
20240508,102800,2745942340,9910,9870,9910,9860,15355
20240508,102700,2594177260,9870,9870,9870,9870,380
20240508,102600,2590426660,9870,9870,9870,9870,105
20240508,102500,2589390310,9870,9870,9870,9870,77
20240508,102400,2588630320,9870,9870,9870,9860,237
20240508,102300,2586291330,9870,9860,9870,9850,2348
20240508,102200,2563157610,9860,9870,9870,9860,1710
20240508,102100,2546289910,9870,9870,9870,9870,51
20240508,102000,2545786540,9860,9870,9870,9850,1584
20240508,101900,2530181810,9860,9870,9870,9850,2777
20240508,101800,2502796230,9870,9870,9870,9870,317
20240508,101700,2499667440,9870,9870,9880,9870,383
20240508,101600,2495887210,9870,9860,9870,9860,492
20240508,101500,2491031240,9870,9870,9870,9860,286
20240508,101400,2488211260,9850,9860,9860,9850,655
20240508,101300,2481758240,9860,9870,9870,9850,1315
20240508,101200,2468792410,9880,9880,9880,9860,5215
20240508,101100,2417364140,9880,9880,9880,9880,206
20240508,101000,2415328860,9900,9900,9900,9880,1071
20240508,100900,2404725980,9900,9890,9910,9880,763
20240508,100800,2397177240,9880,9890,9890,9880,392
20240508,100700,2393301160,9890,9880,9890,9860,979
20240508,100600,2383634820,9880,9880,9880,9870,67
20240508,100500,2382972870,9870,9870,9870,9870,584
20240508,100400,2377208790,9870,9870,9880,9870,270
20240508,100300,2374542790,9880,9880,9890,9870,983
20240508,100200,2364836520,9880,9890,9890,9870,1861
20240508,100100,2346449820,9890,9890,9890,9880,59
20240508,100000,2345866420,9880,9890,9890,9880,550
20240508,095900,2340432320,9890,9900,9900,9890,206
20240508,095800,2338394740,9900,9880,9900,9880,13
20240508,095700,2338266260,9880,9900,9910,9880,721
20240508,095600,2331132330,9900,9900,9900,9880,757
20240508,095500,2323645700,9900,9910,9910,9900,35
20240508,095400,2323299160,9890,9890,9910,9890,3366
20240508,095300,2289967070,9900,9860,9900,9860,891
20240508,095200,2281154510,9890,9880,9890,9860,431
20240508,095100,2276900260,9870,9870,9870,9870,1210
20240508,095000,2264957560,9870,9870,9870,9870,371
20240508,094900,2261295790,9870,9870,9870,9870,781
20240508,094800,2253587320,9870,9860,9870,9850,1966
20240508,094700,2234208090,9860,9850,9870,9850,976
20240508,094600,2224584800,9860,9880,9880,9860,5475
20240508,094500,2170577340,9900,9910,9910,9880,404
20240508,094400,2166581760,9910,9910,9910,9880,190
20240508,094300,2164700730,9910,9870,9910,9870,1432
20240508,094200,2150537230,9870,9870,9920,9870,5109
20240508,094100,2099899940,9870,9870,9880,9870,949
20240508,094000,2090533270,9880,9870,9880,9870,391
20240508,093900,2086673170,9870,9930,9930,9870,3804
20240508,093800,2049058390,9930,9920,9930,9920,1746
20240508,093700,2031738000,9920,9900,9920,9900,1790
20240508,093600,2014013850,9900,9920,9920,9900,253
20240508,093500,2011506610,9910,9900,9920,9890,2067
20240508,093400,1991044510,9900,9880,9920,9880,718
20240508,093300,1983946220,9880,9900,9920,9880,3259
20240508,093200,1951727500,9900,9890,9920,9890,878
20240508,093100,1943038190,9920,9920,9930,9880,1343
20240508,093000,1929728210,9880,9890,9920,9880,2188
20240508,092900,1908064680,9920,9910,9920,9890,2311
20240508,092800,1885174400,9890,9880,9910,9880,1768
20240508,092700,1867662590,9910,9910,9910,9880,1332
20240508,092600,1854479960,9880,9900,9910,9870,4827
20240508,092500,1806729080,9880,9890,9910,9870,2709
20240508,092400,1779933080,9910,9880,9930,9870,7793
20240508,092300,1702816200,9900,9920,9940,9880,9177
20240508,092200,1611895670,9900,9910,9920,9890,1766
20240508,092100,1594405030,9890,9880,9910,9880,1284
20240508,092000,1581703020,9890,9870,9900,9850,1763
20240508,091900,1564303250,9850,9890,9930,9850,10010
20240508,091800,1465438480,9930,9950,9950,9880,4892
20240508,091700,1416955510,9930,9880,9950,9870,2074
20240508,091600,1396400910,9880,9870,9880,9870,1049
20240508,091500,1386045840,9870,9850,9870,9850,1134
20240508,091400,1374866640,9850,9880,9880,9850,4945
20240508,091300,1326090890,9870,9900,9900,9870,769
20240508,091200,1318489750,9900,9900,9920,9890,4615
20240508,091100,1272789610,9910,9850,9910,9850,2276
20240508,091000,1250268470,9840,9900,9900,9820,3399
20240508,090900,1216825950,9900,9900,9900,9800,13480
20240508,090800,1084112270,9910,9950,9970,9850,9903
20240508,090700,986051580,9970,9990,10010,9930,10613
20240508,090600,880355660,9980,10000,10030,9980,12205
20240508,090500,758227150,10010,9990,10010,9980,15036
20240508,090400,607888710,9980,9980,9990,9940,7374
20240508,090300,534345810,9950,9880,9990,9880,11250
20240508,090200,422280720,9900,9910,9960,9870,9397
20240508,090100,329020470,9910,9950,9960,9840,13407
20240508,090000,195980790,9920,9850,9990,9760,19838