stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191100,412043480,3665,3665,3665,3665,5424
20240508,191000,412043480,3665,3665,3665,3665,0
20240508,190900,412043480,3665,3665,3665,3665,0
20240508,190800,412043480,3665,3665,3665,3665,0
20240508,190700,412043480,3665,3665,3665,3665,0
20240508,190600,412043480,3665,3665,3665,3665,0
20240508,190500,412043480,3665,3665,3665,3665,0
20240508,190400,412043480,3665,3665,3665,3665,0
20240508,190300,412043480,3665,3665,3665,3665,0
20240508,190200,412043480,3665,3665,3665,3665,0
20240508,190100,412043480,3665,3665,3665,3665,0
20240508,190000,412043480,3665,3665,3665,3665,0
20240508,185900,412043480,3665,3665,3665,3665,0
20240508,185800,412043480,3665,3665,3665,3665,0
20240508,185700,412043480,3665,3665,3665,3665,0
20240508,185600,412043480,3665,3665,3665,3665,0
20240508,185500,412043480,3665,3665,3665,3665,0
20240508,185400,412043480,3665,3665,3665,3665,0
20240508,185300,412043480,3665,3665,3665,3665,0
20240508,185200,412043480,3665,3665,3665,3665,0
20240508,185100,412043480,3665,3665,3665,3665,0
20240508,185000,412043480,3665,3665,3665,3665,0
20240508,184900,412043480,3665,3665,3665,3665,0
20240508,184800,412043480,3665,3665,3665,3665,0
20240508,184700,412043480,3665,3665,3665,3665,0
20240508,184600,412043480,3665,3665,3665,3665,0
20240508,184500,412043480,3665,3665,3665,3665,0
20240508,184400,412043480,3665,3665,3665,3665,0
20240508,184300,412043480,3665,3665,3665,3665,0
20240508,184200,412043480,3665,3665,3665,3665,0
20240508,184100,412043480,3665,3665,3665,3665,5424
20240508,184000,412043480,3665,3665,3665,3665,0
20240508,183900,412043480,3665,3665,3665,3665,0
20240508,183800,412043480,3665,3665,3665,3665,0
20240508,183700,412043480,3665,3665,3665,3665,0
20240508,183600,412043480,3665,3665,3665,3665,0
20240508,183500,412043480,3665,3665,3665,3665,0
20240508,183400,412043480,3665,3665,3665,3665,0
20240508,183300,412043480,3665,3665,3665,3665,0
20240508,183200,412043480,3665,3665,3665,3665,0
20240508,183100,412043480,3665,3665,3665,3665,0
20240508,183000,412043480,3665,3665,3665,3665,0
20240508,182900,412043480,3665,3665,3665,3665,0
20240508,182800,412043480,3665,3665,3665,3665,0
20240508,182700,412043480,3665,3665,3665,3665,0
20240508,182600,412043480,3665,3665,3665,3665,0
20240508,182500,412043480,3665,3665,3665,3665,0
20240508,182400,412043480,3665,3665,3665,3665,0
20240508,182300,412043480,3665,3665,3665,3665,0
20240508,182200,412043480,3665,3665,3665,3665,0
20240508,182100,412043480,3665,3665,3665,3665,0
20240508,182000,412043480,3665,3665,3665,3665,0
20240508,181900,412043480,3665,3665,3665,3665,0
20240508,181800,412043480,3665,3665,3665,3665,0
20240508,181700,412043480,3665,3665,3665,3665,0
20240508,181600,412043480,3665,3665,3665,3665,0
20240508,181500,412043480,3665,3665,3665,3665,0
20240508,181400,412043480,3665,3665,3665,3665,0
20240508,181300,412043480,3665,3665,3665,3665,0
20240508,181200,412043480,3665,3665,3665,3665,0
20240508,181100,412043480,3665,3665,3665,3665,5424
20240508,181000,412043480,3665,3665,3665,3665,0
20240508,180900,412043480,3665,3665,3665,3665,0
20240508,180800,412043480,3665,3665,3665,3665,0
20240508,180700,412043480,3665,3665,3665,3665,0
20240508,180600,412043480,3665,3665,3665,3665,0
20240508,180500,412043480,3665,3665,3665,3665,0
20240508,180400,412043480,3665,3665,3665,3665,0
20240508,180300,412043480,3665,3665,3665,3665,0
20240508,180200,412043480,3665,3665,3665,3665,0
20240508,180100,412043480,3665,3665,3665,3665,0
20240508,180000,412043480,3665,3665,3665,3665,0
20240508,175900,412043480,3665,3665,3665,3665,0
20240508,175800,412043480,3665,3665,3665,3665,0
20240508,175700,412043480,3665,3665,3665,3665,0
20240508,175600,412043480,3665,3665,3665,3665,0
20240508,175500,412043480,3665,3665,3665,3665,0
20240508,175400,412043480,3665,3665,3665,3665,0
20240508,175300,412043480,3665,3665,3665,3665,0
20240508,175200,412043480,3665,3665,3665,3665,0
20240508,175100,412043480,3665,3665,3665,3665,0
20240508,175000,412043480,3665,3665,3665,3665,0
20240508,174900,412043480,3665,3665,3665,3665,0
20240508,174800,412043480,3665,3665,3665,3665,0
20240508,174700,412043480,3665,3665,3665,3665,0
20240508,174600,412043480,3665,3665,3665,3665,0
20240508,174500,412043480,3665,3665,3665,3665,0
20240508,174400,412043480,3665,3665,3665,3665,0
20240508,174300,412043480,3665,3665,3665,3665,0
20240508,174200,412043480,3665,3665,3665,3665,0
20240508,174100,412043480,3665,3665,3665,3665,5424
20240508,174000,412043480,3665,3665,3665,3665,0
20240508,173900,412043480,3665,3665,3665,3665,0
20240508,173800,412043480,3665,3665,3665,3665,0
20240508,173700,412043480,3665,3665,3665,3665,0
20240508,173600,412043480,3665,3665,3665,3665,0
20240508,173500,412043480,3665,3665,3665,3665,0
20240508,173400,412043480,3665,3665,3665,3665,0
20240508,173300,412043480,3665,3665,3665,3665,0
20240508,173200,412043480,3665,3665,3665,3665,0
20240508,173100,412043480,3665,3665,3665,3665,0
20240508,173000,412043480,3665,3665,3665,3665,0
20240508,172900,412043480,3665,3665,3665,3665,0
20240508,172800,412043480,3665,3665,3665,3665,0
20240508,172700,412043480,3665,3665,3665,3665,0
20240508,172600,412043480,3665,3665,3665,3665,0
20240508,172500,412043480,3665,3665,3665,3665,0
20240508,172400,412043480,3665,3665,3665,3665,0
20240508,172300,412043480,3665,3665,3665,3665,0
20240508,172200,412043480,3665,3665,3665,3665,0
20240508,172100,412043480,3665,3665,3665,3665,0
20240508,172000,412043480,3665,3665,3665,3665,0
20240508,171900,412043480,3665,3665,3665,3665,0
20240508,171800,412043480,3665,3665,3665,3665,0
20240508,171700,412043480,3665,3665,3665,3665,0
20240508,171600,412043480,3665,3665,3665,3665,0
20240508,171500,412043480,3665,3665,3665,3665,0
20240508,171400,412043480,3665,3665,3665,3665,0
20240508,171300,412043480,3665,3665,3665,3665,0
20240508,171200,412043480,3665,3665,3665,3665,0
20240508,171100,412043480,3665,3665,3665,3665,5424
20240508,171000,412043480,3665,3665,3665,3665,0
20240508,170900,412043480,3665,3665,3665,3665,0
20240508,170800,412043480,3665,3665,3665,3665,0
20240508,170700,412043480,3665,3665,3665,3665,0
20240508,170600,412043480,3665,3665,3665,3665,0
20240508,170500,412043480,3665,3665,3665,3665,0
20240508,170400,412043480,3665,3665,3665,3665,0
20240508,170300,412043480,3665,3665,3665,3665,0
20240508,170200,412043480,3665,3665,3665,3665,0
20240508,170100,412043480,3665,3665,3665,3665,0
20240508,170000,412043480,3665,3665,3665,3665,0
20240508,165900,412043480,3665,3665,3665,3665,0
20240508,165800,412043480,3665,3665,3665,3665,0
20240508,165700,412043480,3665,3665,3665,3665,0
20240508,165600,412043480,3665,3665,3665,3665,0
20240508,165500,412043480,3665,3665,3665,3665,0
20240508,165400,412043480,3665,3665,3665,3665,0
20240508,165300,412043480,3665,3665,3665,3665,0
20240508,165200,412043480,3665,3665,3665,3665,0
20240508,165100,412043480,3665,3665,3665,3665,0
20240508,165000,412043480,3665,3665,3665,3665,0
20240508,164900,412043480,3665,3665,3665,3665,0
20240508,164800,412043480,3665,3665,3665,3665,0
20240508,164700,412043480,3665,3665,3665,3665,0
20240508,164600,412043480,3665,3665,3665,3665,0
20240508,164500,412043480,3665,3665,3665,3665,0
20240508,164400,412043480,3665,3665,3665,3665,0
20240508,164300,412043480,3665,3665,3665,3665,0
20240508,164200,412043480,3665,3665,3665,3665,0
20240508,164100,412043480,3665,3665,3665,3665,5424
20240508,164000,412043480,3665,3665,3665,3665,0
20240508,163900,412043480,3665,3665,3665,3665,0
20240508,163800,412043480,3665,3665,3665,3665,0
20240508,163700,412043480,3665,3665,3665,3665,0
20240508,163600,412043480,3665,3665,3665,3665,0
20240508,163500,412043480,3665,3665,3665,3665,0
20240508,163400,412043480,3665,3665,3665,3665,0
20240508,163300,412043480,3665,3665,3665,3665,0
20240508,163200,412043480,3665,3665,3665,3665,0
20240508,163100,412043480,3665,3665,3665,3665,0
20240508,163000,412043480,3665,3665,3665,3665,0
20240508,162900,412043480,3665,3665,3665,3665,0
20240508,162800,412043480,3665,3665,3665,3665,0
20240508,162700,412043480,3665,3665,3665,3665,0
20240508,162600,412043480,3665,3665,3665,3665,0
20240508,162500,412043480,3665,3665,3665,3665,0
20240508,162400,412043480,3665,3665,3665,3665,0
20240508,162300,412043480,3665,3665,3665,3665,0
20240508,162200,412043480,3665,3665,3665,3665,0
20240508,162100,412043480,3665,3665,3665,3665,0
20240508,162000,412043480,3665,3665,3665,3665,0
20240508,161900,412043480,3665,3665,3665,3665,0
20240508,161800,412043480,3665,3665,3665,3665,0
20240508,161700,412043480,3665,3665,3665,3665,0
20240508,161600,412043480,3665,3665,3665,3665,0
20240508,161500,412043480,3665,3665,3665,3665,0
20240508,161400,412043480,3665,3665,3665,3665,0
20240508,161300,412043480,3665,3665,3665,3665,0
20240508,161200,412043480,3665,3665,3665,3665,0
20240508,161100,412043480,3665,3665,3665,3665,5424
20240508,161000,412043480,3665,3665,3665,3665,0
20240508,160900,412043480,3665,3665,3665,3665,0
20240508,160800,412043480,3665,3665,3665,3665,0
20240508,160700,412043480,3665,3665,3665,3665,0
20240508,160600,412043480,3665,3665,3665,3665,0
20240508,160500,412043480,3665,3665,3665,3665,0
20240508,160400,412043480,3665,3665,3665,3665,0
20240508,160300,412043480,3665,3665,3665,3665,0
20240508,160200,412043480,3665,3665,3665,3665,0
20240508,160100,412043480,3665,3665,3665,3665,0
20240508,160000,412043480,3665,3665,3665,3665,0
20240508,155900,412043480,3665,3665,3665,3665,0
20240508,155800,412043480,3665,3665,3665,3665,0
20240508,155700,412043480,3665,3665,3665,3665,0
20240508,155600,412043480,3665,3665,3665,3665,0
20240508,155500,412043480,3665,3665,3665,3665,0
20240508,155400,412043480,3665,3665,3665,3665,0
20240508,155300,412043480,3665,3665,3665,3665,0
20240508,155200,412043480,3665,3665,3665,3665,0
20240508,155100,412043480,3665,3665,3665,3665,0
20240508,155000,412043480,3665,3665,3665,3665,0
20240508,154900,412043480,3665,3665,3665,3665,0
20240508,154800,412043480,3665,3665,3665,3665,0
20240508,154700,412043480,3665,3665,3665,3665,0
20240508,154600,412043480,3665,3665,3665,3665,0
20240508,154500,412043480,3665,3665,3665,3665,0
20240508,154400,412043480,3665,3665,3665,3665,0
20240508,154300,412043480,3665,3665,3665,3665,0
20240508,154200,412043480,3665,3665,3665,3665,0
20240508,154100,412043480,3665,3665,3665,3665,5424
20240508,154000,412043480,3665,3665,3665,3665,0
20240508,153900,412043480,3665,3665,3665,3665,0
20240508,153800,412043480,3665,3665,3665,3665,0
20240508,153700,412043480,3665,3665,3665,3665,0
20240508,153600,412043480,3665,3665,3665,3665,0
20240508,153500,412043480,3665,3665,3665,3665,0
20240508,153400,412043480,3665,3665,3665,3665,0
20240508,153300,412043480,3665,3665,3665,3665,0
20240508,153200,412043480,3665,3665,3665,3665,0
20240508,153100,412043480,3665,3665,3665,3665,0
20240508,153000,412043480,3665,3665,3665,3665,5424
20240508,152900,392164520,3660,3660,3660,3660,0
20240508,152800,392164520,3660,3660,3660,3660,0
20240508,152700,392164520,3660,3660,3660,3660,0
20240508,152600,392164520,3660,3660,3660,3660,0
20240508,152500,392164520,3660,3660,3660,3660,0
20240508,152400,392164520,3660,3660,3660,3660,0
20240508,152300,392164520,3660,3660,3660,3660,0
20240508,152200,392164520,3660,3660,3660,3660,0
20240508,152100,392164520,3660,3660,3660,3660,0
20240508,152000,392164520,3660,3660,3660,3660,0
20240508,151900,392164520,3660,3655,3660,3655,1416
20240508,151800,386982205,3660,3655,3660,3655,1554
20240508,151700,381302325,3660,3655,3660,3655,1290
20240508,151600,376587360,3660,3660,3660,3660,2014
20240508,151500,369216120,3670,3670,3670,3670,100
20240508,151400,368849120,3670,3670,3670,3665,1374
20240508,151300,363806595,3665,3670,3670,3660,1233
20240508,151200,359282025,3670,3670,3670,3660,1304
20240508,151100,354497045,3670,3660,3670,3660,1894
20240508,151000,347553595,3660,3670,3670,3660,1833
20240508,150900,340838650,3665,3660,3670,3655,2850
20240508,150800,330392065,3665,3660,3665,3660,514
20240508,150700,328508265,3665,3665,3665,3665,448
20240508,150600,326866345,3665,3660,3665,3660,864
20240508,150500,323702940,3660,3660,3660,3660,821
20240508,150400,320698080,3660,3665,3665,3650,813
20240508,150300,317720195,3660,3660,3665,3660,977
20240508,150200,314144235,3660,3660,3660,3660,682
20240508,150100,311648115,3660,3655,3660,3655,1126
20240508,150000,307531425,3655,3650,3655,3650,650
20240508,145900,305156155,3650,3645,3650,3645,18
20240508,145800,305090475,3650,3650,3650,3650,4
20240508,145700,305075875,3650,3650,3650,3650,25
20240508,145600,304984625,3645,3640,3645,3640,60
20240508,145500,304766080,3640,3640,3640,3640,0
20240508,145400,304766080,3640,3640,3640,3640,0
20240508,145300,304766080,3640,3640,3640,3640,0
20240508,145200,304766080,3640,3645,3645,3635,3406
20240508,145100,292355820,3645,3645,3645,3645,1759
20240508,145000,285944265,3645,3645,3645,3645,1771
20240508,144900,279488970,3650,3645,3650,3645,137
20240508,144800,278989045,3650,3650,3650,3650,0
20240508,144700,278989045,3650,3650,3650,3650,923
20240508,144600,275620095,3655,3655,3655,3655,4
20240508,144500,275605475,3655,3655,3655,3655,100
20240508,144400,275239975,3655,3655,3655,3655,0
20240508,144300,275239975,3655,3650,3655,3645,721
20240508,144200,272611905,3650,3655,3655,3650,21
20240508,144100,272535250,3650,3655,3655,3650,12
20240508,144000,272491445,3650,3650,3650,3650,722
20240508,143900,269856145,3650,3655,3660,3650,469
20240508,143800,268144235,3655,3660,3660,3650,6107
20240508,143700,245853650,3655,3660,3660,3655,1820
20240508,143600,239192615,3660,3660,3660,3660,757
20240508,143500,236421995,3660,3660,3660,3660,683
20240508,143400,233922215,3660,3660,3660,3660,585
20240508,143300,231781115,3660,3655,3660,3655,507
20240508,143200,229926910,3655,3655,3655,3655,618
20240508,143100,227668120,3655,3655,3655,3655,625
20240508,143000,225383745,3655,3650,3655,3650,678
20240508,142900,222906140,3650,3650,3650,3650,755
20240508,142800,220150390,3650,3650,3650,3650,709
20240508,142700,217562540,3650,3650,3650,3650,565
20240508,142600,215500290,3650,3650,3650,3650,539
20240508,142500,213532940,3650,3650,3650,3650,787
20240508,142400,210660390,3650,3645,3650,3645,560
20240508,142300,208616405,3650,3645,3650,3640,748
20240508,142200,205886420,3645,3645,3645,3645,566
20240508,142100,203823350,3645,3650,3650,3645,1310
20240508,142000,199041880,3650,3650,3650,3640,608
20240508,141900,196822730,3650,3640,3650,3640,2125
20240508,141800,189075825,3640,3640,3640,3630,1070
20240508,141700,185186175,3640,3630,3640,3630,979
20240508,141600,181627885,3620,3630,3635,3620,356
20240508,141500,180334260,3630,3625,3630,3625,576
20240508,141400,178243620,3625,3625,3625,3625,566
20240508,141300,176191870,3625,3625,3625,3625,908
20240508,141200,172900370,3625,3625,3625,3625,203
20240508,141100,172164495,3620,3620,3620,3620,1162
20240508,141000,167958055,3620,3620,3620,3620,0
20240508,140900,167958055,3620,3620,3620,3620,0
20240508,140800,167958055,3620,3620,3620,3620,0
20240508,140700,167958055,3620,3615,3620,3615,168
20240508,140600,167350145,3620,3620,3620,3620,24
20240508,140500,167263265,3620,3620,3620,3620,50
20240508,140400,167082265,3620,3620,3620,3620,0
20240508,140300,167082265,3620,3615,3620,3615,249
20240508,140200,166181630,3615,3615,3615,3615,0
20240508,140100,166181630,3615,3615,3615,3615,0
20240508,140000,166181630,3615,3615,3615,3615,1
20240508,135900,166178015,3615,3615,3615,3615,1
20240508,135800,166174400,3615,3615,3615,3615,1
20240508,135700,166170785,3615,3615,3615,3615,100
20240508,135600,165809285,3615,3615,3615,3615,50
20240508,135500,165628535,3615,3615,3615,3615,0
20240508,135400,165628535,3615,3615,3615,3615,0
20240508,135300,165628535,3615,3615,3615,3615,0
20240508,135200,165628535,3615,3615,3615,3615,2
20240508,135100,165621305,3610,3610,3610,3610,17
20240508,135000,165559935,3605,3610,3615,3605,63
20240508,134900,165332800,3615,3615,3615,3615,1
20240508,134800,165329185,3615,3610,3615,3610,95
20240508,134700,164985860,3610,3610,3610,3610,134
20240508,134600,164502120,3605,3605,3605,3605,0
20240508,134500,164502120,3605,3605,3605,3605,4
20240508,134400,164487700,3610,3610,3610,3610,0
20240508,134300,164487700,3610,3610,3610,3610,0
20240508,134200,164487700,3610,3610,3610,3610,102
20240508,134100,164119480,3610,3610,3610,3610,30
20240508,134000,164011180,3610,3610,3610,3610,2
20240508,133900,164003960,3610,3610,3610,3610,298
20240508,133800,162928180,3610,3610,3610,3610,0
20240508,133700,162928180,3610,3610,3610,3610,0
20240508,133600,162928180,3610,3610,3610,3610,0
20240508,133500,162928180,3610,3610,3610,3610,132
20240508,133400,162451660,3610,3605,3610,3600,1281
20240508,133300,157837175,3610,3610,3610,3610,1
20240508,133200,157833565,3605,3605,3605,3605,0
20240508,133100,157833565,3605,3605,3605,3605,132
20240508,133000,157357705,3605,3605,3605,3605,134
20240508,132900,156874635,3610,3605,3610,3605,134
20240508,132800,156391555,3605,3605,3605,3605,3
20240508,132700,156380740,3605,3605,3605,3605,0
20240508,132600,156380740,3605,3610,3610,3605,136
20240508,132500,155889785,3610,3610,3610,3610,0
20240508,132400,155889785,3610,3610,3610,3610,0
20240508,132300,155889785,3610,3610,3610,3610,0
20240508,132200,155889785,3610,3610,3610,3610,25
20240508,132100,155799535,3610,3610,3610,3610,0
20240508,132000,155799535,3610,3610,3610,3610,1
20240508,131900,155795925,3600,3600,3600,3600,0
20240508,131800,155795925,3600,3600,3600,3600,0
20240508,131700,155795925,3600,3600,3600,3600,1
20240508,131600,155792325,3600,3600,3600,3600,122
20240508,131500,155353125,3595,3595,3595,3595,0
20240508,131400,155353125,3595,3600,3600,3595,10
20240508,131300,155317170,3600,3600,3600,3600,0
20240508,131200,155317170,3600,3600,3600,3600,0
20240508,131100,155317170,3600,3600,3600,3600,20
20240508,131000,155245170,3610,3610,3610,3610,2
20240508,130900,155237950,3610,3610,3610,3610,1
20240508,130800,155234340,3595,3595,3595,3595,300
20240508,130700,154155840,3595,3595,3595,3595,0
20240508,130600,154155840,3595,3595,3595,3595,0
20240508,130500,154155840,3595,3610,3610,3595,4
20240508,130400,154141415,3610,3610,3610,3610,0
20240508,130300,154141415,3610,3610,3610,3610,0
20240508,130200,154141415,3610,3610,3610,3610,0
20240508,130100,154141415,3610,3610,3610,3610,30
20240508,130000,154033115,3610,3610,3610,3610,1
20240508,125900,154029505,3600,3600,3600,3600,0
20240508,125800,154029505,3600,3600,3600,3600,0
20240508,125700,154029505,3600,3600,3600,3600,2
20240508,125600,154022305,3595,3595,3595,3595,92
20240508,125500,153691565,3595,3595,3595,3595,0
20240508,125400,153691565,3595,3595,3595,3595,143
20240508,125300,153177480,3595,3595,3595,3595,50
20240508,125200,152997730,3600,3600,3600,3600,0
20240508,125100,152997730,3600,3600,3600,3600,613
20240508,125000,150790930,3600,3600,3600,3600,0
20240508,124900,150790930,3600,3600,3600,3600,0
20240508,124800,150790930,3600,3600,3600,3600,0
20240508,124700,150790930,3600,3600,3600,3600,0
20240508,124600,150790930,3600,3610,3610,3600,189
20240508,124500,150109010,3610,3610,3610,3610,0
20240508,124400,150109010,3610,3610,3610,3610,0
20240508,124300,150109010,3610,3610,3610,3610,0
20240508,124200,150109010,3610,3610,3610,3610,0
20240508,124100,150109010,3610,3610,3610,3610,169
20240508,124000,149498920,3610,3610,3610,3610,1
20240508,123900,149495310,3605,3605,3605,3605,14
20240508,123800,149444840,3605,3605,3605,3605,1
20240508,123700,149441235,3600,3600,3600,3600,97
20240508,123600,149092035,3610,3610,3610,3610,0
20240508,123500,149092035,3610,3610,3610,3610,0
20240508,123400,149092035,3610,3610,3610,3610,0
20240508,123300,149092035,3610,3610,3610,3610,0
20240508,123200,149092035,3610,3610,3610,3610,1
20240508,123100,149088425,3600,3600,3600,3600,1375
20240508,123000,144138425,3610,3610,3610,3610,50
20240508,122900,143957925,3610,3610,3610,3610,11
20240508,122800,143918215,3610,3610,3610,3610,1
20240508,122700,143914605,3600,3610,3610,3600,1039
20240508,122600,140170705,3615,3615,3615,3615,1
20240508,122500,140167090,3610,3610,3610,3610,30
20240508,122400,140058790,3615,3615,3615,3615,0
20240508,122300,140058790,3615,3615,3615,3615,0
20240508,122200,140058790,3615,3615,3615,3615,1
20240508,122100,140055175,3620,3615,3620,3615,102
20240508,122000,139686435,3620,3615,3620,3605,595
20240508,121900,137538525,3620,3615,3620,3615,2
20240508,121800,137531290,3620,3615,3620,3615,2
20240508,121700,137524055,3620,3610,3620,3610,15
20240508,121600,137469885,3610,3610,3610,3610,0
20240508,121500,137469885,3610,3610,3610,3610,1
20240508,121400,137466275,3605,3605,3605,3605,166
20240508,121300,136867845,3605,3605,3605,3605,0
20240508,121200,136867845,3605,3605,3605,3605,0
20240508,121100,136867845,3605,3605,3605,3605,0
20240508,121000,136867845,3605,3605,3605,3605,1
20240508,120900,136864240,3600,3605,3605,3600,43
20240508,120800,136709435,3600,3600,3600,3600,0
20240508,120700,136709435,3600,3600,3600,3600,11
20240508,120600,136669835,3600,3600,3600,3600,140
20240508,120500,136165835,3600,3600,3600,3600,0
20240508,120400,136165835,3600,3600,3600,3600,700
20240508,120300,133645835,3605,3605,3605,3605,300
20240508,120200,132564335,3605,3600,3605,3600,41
20240508,120100,132416730,3605,3605,3605,3605,1
20240508,120000,132413125,3605,3605,3605,3605,1
20240508,115900,132409520,3600,3600,3600,3600,0
20240508,115800,132409520,3600,3600,3600,3600,0
20240508,115700,132409520,3600,3600,3600,3600,0
20240508,115600,132409520,3600,3600,3600,3600,0
20240508,115500,132409520,3600,3600,3600,3600,1
20240508,115400,132405920,3600,3600,3600,3600,0
20240508,115300,132405920,3600,3600,3600,3600,0
20240508,115200,132405920,3600,3600,3600,3600,153
20240508,115100,131855120,3600,3600,3600,3600,0
20240508,115000,131855120,3600,3600,3600,3600,2860
20240508,114900,121559120,3600,3600,3600,3600,0
20240508,114800,121559120,3600,3600,3600,3600,0
20240508,114700,121559120,3600,3605,3605,3600,299
20240508,114600,120481875,3605,3605,3605,3605,0
20240508,114500,120481875,3605,3605,3605,3605,0
20240508,114400,120481875,3605,3605,3605,3605,2
20240508,114300,120474665,3605,3605,3605,3605,0
20240508,114200,120474665,3605,3605,3605,3605,1
20240508,114100,120471060,3600,3600,3600,3600,0
20240508,114000,120471060,3600,3600,3600,3600,0
20240508,113900,120471060,3600,3600,3600,3600,0
20240508,113800,120471060,3600,3600,3600,3600,138
20240508,113700,119974260,3600,3600,3600,3600,0
20240508,113600,119974260,3600,3600,3600,3600,0
20240508,113500,119974260,3600,3600,3600,3600,500
20240508,113400,118174260,3605,3605,3605,3605,5
20240508,113300,118156235,3605,3600,3605,3600,9
20240508,113200,118123825,3600,3600,3600,3600,0
20240508,113100,118123825,3600,3600,3600,3600,0
20240508,113000,118123825,3600,3600,3600,3600,0
20240508,112900,118123825,3600,3600,3600,3600,0
20240508,112800,118123825,3600,3600,3600,3600,5
20240508,112700,118105825,3600,3600,3600,3600,0
20240508,112600,118105825,3600,3600,3600,3600,0
20240508,112500,118105825,3600,3600,3600,3600,19
20240508,112400,118037425,3595,3600,3600,3595,1178
20240508,112300,113797285,3600,3610,3610,3600,1001
20240508,112200,110192380,3605,3605,3605,3605,0
20240508,112100,110192380,3605,3605,3605,3605,0
20240508,112000,110192380,3605,3605,3605,3605,300
20240508,111900,109110880,3605,3605,3605,3605,0
20240508,111800,109110880,3605,3605,3605,3605,44
20240508,111700,108952260,3605,3605,3605,3605,959
20240508,111600,105495065,3610,3610,3610,3610,160
20240508,111500,104917465,3610,3610,3610,3610,100
20240508,111400,104556465,3615,3615,3615,3615,0
20240508,111300,104556465,3615,3610,3615,3610,40
20240508,111200,104411915,3615,3615,3615,3615,245
20240508,111100,103526240,3615,3615,3615,3615,14
20240508,111000,103475630,3615,3615,3615,3615,0
20240508,110900,103475630,3615,3615,3615,3615,59
20240508,110800,103262345,3625,3620,3625,3620,7
20240508,110700,103236975,3625,3620,3625,3620,2
20240508,110600,103229730,3625,3620,3625,3620,11
20240508,110500,103189865,3625,3625,3625,3625,0
20240508,110400,103189865,3625,3625,3625,3620,5
20240508,110300,103171750,3620,3620,3620,3620,1
20240508,110200,103168130,3615,3615,3615,3615,5
20240508,110100,103150055,3615,3615,3615,3615,10
20240508,110000,103113905,3615,3620,3625,3615,171
20240508,105900,102494135,3620,3625,3625,3615,594
20240508,105800,100346750,3625,3620,3625,3620,44
20240508,105700,100187260,3625,3625,3625,3625,0
20240508,105600,100187260,3625,3625,3625,3625,0
20240508,105500,100187260,3625,3620,3625,3620,3
20240508,105400,100176390,3615,3620,3620,3615,6
20240508,105300,100154695,3630,3625,3630,3625,3
20240508,105200,100143810,3625,3620,3625,3620,2
20240508,105100,100136565,3615,3615,3615,3615,49
20240508,105000,99959430,3615,3610,3615,3610,644
20240508,104900,97632085,3610,3605,3610,3605,1258
20240508,104800,93096990,3605,3605,3605,3605,100
20240508,104700,92736490,3605,3605,3605,3605,0
20240508,104600,92736490,3605,3605,3605,3605,0
20240508,104500,92736490,3605,3605,3605,3605,0
20240508,104400,92736490,3605,3605,3605,3605,0
20240508,104300,92736490,3605,3605,3605,3605,0
20240508,104200,92736490,3605,3600,3605,3600,966
20240508,104100,89258875,3600,3600,3600,3600,161
20240508,104000,88679275,3600,3600,3600,3600,1
20240508,103900,88675675,3595,3595,3595,3595,448
20240508,103800,87065115,3600,3600,3600,3600,0
20240508,103700,87065115,3600,3600,3600,3600,0
20240508,103600,87065115,3600,3600,3600,3600,2
20240508,103500,87057915,3595,3595,3595,3595,0
20240508,103400,87057915,3595,3600,3600,3595,453
20240508,103300,85429340,3600,3600,3600,3600,20
20240508,103200,85357340,3600,3600,3600,3600,1
20240508,103100,85353740,3600,3595,3600,3595,285
20240508,103000,84329160,3595,3595,3595,3595,209
20240508,102900,83577805,3600,3600,3600,3600,100
20240508,102800,83217805,3600,3600,3600,3600,0
20240508,102700,83217805,3600,3600,3600,3600,0
20240508,102600,83217805,3600,3595,3600,3595,101
20240508,102500,82854705,3600,3600,3600,3600,1
20240508,102400,82851105,3595,3595,3595,3590,598
20240508,102300,80701820,3595,3595,3595,3595,300
20240508,102200,79623320,3600,3600,3600,3600,500
20240508,102100,77823320,3595,3595,3595,3595,300
20240508,102000,76744820,3600,3600,3600,3595,140
20240508,101900,76241015,3600,3600,3600,3600,5
20240508,101800,76223015,3595,3595,3595,3595,276
20240508,101700,75230795,3595,3595,3595,3595,1200
20240508,101600,70916795,3595,3595,3595,3595,0
20240508,101500,70916795,3595,3595,3595,3595,52
20240508,101400,70729855,3600,3600,3600,3600,28
20240508,101300,70629055,3600,3600,3600,3600,0
20240508,101200,70629055,3600,3600,3600,3600,2
20240508,101100,70621855,3600,3600,3600,3600,2
20240508,101000,70614655,3600,3605,3605,3600,995
20240508,100900,67032605,3605,3605,3605,3605,0
20240508,100800,67032605,3605,3605,3605,3605,10
20240508,100700,66996555,3600,3600,3600,3600,200
20240508,100600,66276555,3605,3605,3605,3605,2
20240508,100500,66269345,3605,3605,3605,3605,0
20240508,100400,66269345,3605,3605,3605,3605,1
20240508,100300,66265740,3600,3605,3605,3600,103
20240508,100200,65894925,3605,3605,3605,3605,0
20240508,100100,65894925,3605,3605,3605,3605,35
20240508,100000,65768750,3605,3605,3605,3605,0
20240508,095900,65768750,3605,3605,3605,3605,50
20240508,095800,65588500,3605,3605,3605,3605,1
20240508,095700,65584895,3600,3600,3600,3600,1
20240508,095600,65581295,3605,3600,3605,3600,268
20240508,095500,64616415,3600,3600,3600,3600,254
20240508,095400,63702015,3600,3600,3600,3600,305
20240508,095300,62604015,3595,3600,3600,3595,342
20240508,095200,61372825,3600,3605,3605,3600,601
20240508,095100,59209220,3605,3605,3605,3605,0
20240508,095000,59209220,3605,3605,3605,3605,227
20240508,094900,58390885,3605,3605,3605,3605,1
20240508,094800,58387280,3610,3610,3610,3610,0
20240508,094700,58387280,3610,3605,3610,3600,1425
20240508,094600,53253650,3605,3605,3605,3605,0
20240508,094500,53253650,3605,3605,3605,3605,31
20240508,094400,53141895,3610,3610,3610,3605,2595
20240508,094300,43781080,3620,3615,3620,3615,35
20240508,094200,43654465,3615,3615,3615,3615,43
20240508,094100,43499020,3615,3620,3620,3615,262
20240508,094000,42551835,3630,3625,3630,3625,332
20240508,093900,41347085,3625,3620,3625,3620,150
20240508,093800,40803505,3620,3620,3620,3620,40
20240508,093700,40658705,3620,3620,3620,3620,5
20240508,093600,40640605,3615,3615,3615,3615,0
20240508,093500,40640605,3615,3615,3615,3615,0
20240508,093400,40640605,3615,3615,3615,3615,0
20240508,093300,40640605,3615,3615,3620,3610,783
20240508,093200,37810205,3620,3620,3620,3620,5
20240508,093100,37792105,3620,3620,3620,3620,6
20240508,093000,37770385,3620,3620,3620,3620,0
20240508,092900,37770385,3620,3620,3620,3620,22
20240508,092800,37690745,3620,3620,3620,3620,6
20240508,092700,37669025,3620,3620,3620,3620,0
20240508,092600,37669025,3620,3620,3620,3620,24
20240508,092500,37582145,3620,3620,3620,3620,1
20240508,092400,37578525,3620,3630,3630,3620,1324
20240508,092300,32779855,3625,3625,3625,3625,0
20240508,092200,32779855,3625,3625,3625,3625,293
20240508,092100,31717730,3625,3625,3625,3625,360
20240508,092000,30412730,3625,3625,3625,3625,30
20240508,091900,30303980,3630,3630,3630,3630,0
20240508,091800,30303980,3630,3630,3630,3630,1
20240508,091700,30300350,3630,3630,3630,3630,2
20240508,091600,30293090,3630,3630,3630,3630,15
20240508,091500,30238640,3630,3630,3630,3630,200
20240508,091400,29512640,3630,3630,3630,3630,121
20240508,091300,29073410,3630,3625,3630,3625,1751
20240508,091200,22726030,3620,3625,3625,3620,200
20240508,091100,22001780,3625,3625,3625,3625,30
20240508,091000,21893030,3625,3625,3630,3615,303
20240508,090900,20795395,3630,3635,3635,3620,22
20240508,090800,20715540,3625,3630,3635,3625,1719
20240508,090700,14475570,3630,3610,3630,3605,1367
20240508,090600,9524705,3610,3615,3615,3610,16
20240508,090500,9466870,3610,3605,3610,3605,194
20240508,090400,8766535,3605,3605,3605,3605,0
20240508,090300,8766535,3605,3610,3610,3605,2
20240508,090200,8759320,3605,3605,3605,3605,105
20240508,090100,8380795,3610,3610,3610,3610,106
20240508,090000,7998135,3615,3590,3615,3590,2211