stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194300,256467160,5280,5280,5280,5280,1869
20240508,194200,256467160,5280,5280,5280,5280,0
20240508,194100,256467160,5280,5280,5280,5280,0
20240508,194000,256467160,5280,5280,5280,5280,0
20240508,193900,256467160,5280,5280,5280,5280,0
20240508,193800,256467160,5280,5280,5280,5280,0
20240508,193700,256467160,5280,5280,5280,5280,0
20240508,193600,256467160,5280,5280,5280,5280,0
20240508,193500,256467160,5280,5280,5280,5280,0
20240508,193400,256467160,5280,5280,5280,5280,0
20240508,193300,256467160,5280,5280,5280,5280,0
20240508,193200,256467160,5280,5280,5280,5280,0
20240508,193100,256467160,5280,5280,5280,5280,0
20240508,193000,256467160,5280,5280,5280,5280,0
20240508,192900,256467160,5280,5280,5280,5280,0
20240508,192800,256467160,5280,5280,5280,5280,0
20240508,192700,256467160,5280,5280,5280,5280,0
20240508,192600,256467160,5280,5280,5280,5280,0
20240508,192500,256467160,5280,5280,5280,5280,0
20240508,192400,256467160,5280,5280,5280,5280,0
20240508,192300,256467160,5280,5280,5280,5280,0
20240508,192200,256467160,5280,5280,5280,5280,0
20240508,192100,256467160,5280,5280,5280,5280,0
20240508,192000,256467160,5280,5280,5280,5280,0
20240508,191900,256467160,5280,5280,5280,5280,0
20240508,191800,256467160,5280,5280,5280,5280,0
20240508,191700,256467160,5280,5280,5280,5280,0
20240508,191600,256467160,5280,5280,5280,5280,0
20240508,191500,256467160,5280,5280,5280,5280,0
20240508,191400,256467160,5280,5280,5280,5280,0
20240508,191300,256467160,5280,5280,5280,5280,1869
20240508,191200,256467160,5280,5280,5280,5280,0
20240508,191100,256467160,5280,5280,5280,5280,0
20240508,191000,256467160,5280,5280,5280,5280,0
20240508,190900,256467160,5280,5280,5280,5280,0
20240508,190800,256467160,5280,5280,5280,5280,0
20240508,190700,256467160,5280,5280,5280,5280,0
20240508,190600,256467160,5280,5280,5280,5280,0
20240508,190500,256467160,5280,5280,5280,5280,0
20240508,190400,256467160,5280,5280,5280,5280,0
20240508,190300,256467160,5280,5280,5280,5280,0
20240508,190200,256467160,5280,5280,5280,5280,0
20240508,190100,256467160,5280,5280,5280,5280,0
20240508,190000,256467160,5280,5280,5280,5280,0
20240508,185900,256467160,5280,5280,5280,5280,0
20240508,185800,256467160,5280,5280,5280,5280,0
20240508,185700,256467160,5280,5280,5280,5280,0
20240508,185600,256467160,5280,5280,5280,5280,0
20240508,185500,256467160,5280,5280,5280,5280,0
20240508,185400,256467160,5280,5280,5280,5280,0
20240508,185300,256467160,5280,5280,5280,5280,0
20240508,185200,256467160,5280,5280,5280,5280,0
20240508,185100,256467160,5280,5280,5280,5280,0
20240508,185000,256467160,5280,5280,5280,5280,0
20240508,184900,256467160,5280,5280,5280,5280,0
20240508,184800,256467160,5280,5280,5280,5280,0
20240508,184700,256467160,5280,5280,5280,5280,0
20240508,184600,256467160,5280,5280,5280,5280,0
20240508,184500,256467160,5280,5280,5280,5280,0
20240508,184400,256467160,5280,5280,5280,5280,0
20240508,184300,256467160,5280,5280,5280,5280,1869
20240508,184200,256467160,5280,5280,5280,5280,0
20240508,184100,256467160,5280,5280,5280,5280,0
20240508,184000,256467160,5280,5280,5280,5280,0
20240508,183900,256467160,5280,5280,5280,5280,0
20240508,183800,256467160,5280,5280,5280,5280,0
20240508,183700,256467160,5280,5280,5280,5280,0
20240508,183600,256467160,5280,5280,5280,5280,0
20240508,183500,256467160,5280,5280,5280,5280,0
20240508,183400,256467160,5280,5280,5280,5280,0
20240508,183300,256467160,5280,5280,5280,5280,0
20240508,183200,256467160,5280,5280,5280,5280,0
20240508,183100,256467160,5280,5280,5280,5280,0
20240508,183000,256467160,5280,5280,5280,5280,0
20240508,182900,256467160,5280,5280,5280,5280,0
20240508,182800,256467160,5280,5280,5280,5280,0
20240508,182700,256467160,5280,5280,5280,5280,0
20240508,182600,256467160,5280,5280,5280,5280,0
20240508,182500,256467160,5280,5280,5280,5280,0
20240508,182400,256467160,5280,5280,5280,5280,0
20240508,182300,256467160,5280,5280,5280,5280,0
20240508,182200,256467160,5280,5280,5280,5280,0
20240508,182100,256467160,5280,5280,5280,5280,0
20240508,182000,256467160,5280,5280,5280,5280,0
20240508,181900,256467160,5280,5280,5280,5280,0
20240508,181800,256467160,5280,5280,5280,5280,0
20240508,181700,256467160,5280,5280,5280,5280,0
20240508,181600,256467160,5280,5280,5280,5280,0
20240508,181500,256467160,5280,5280,5280,5280,0
20240508,181400,256467160,5280,5280,5280,5280,0
20240508,181300,256467160,5280,5280,5280,5280,1869
20240508,181200,256467160,5280,5280,5280,5280,0
20240508,181100,256467160,5280,5280,5280,5280,0
20240508,181000,256467160,5280,5280,5280,5280,0
20240508,180900,256467160,5280,5280,5280,5280,0
20240508,180800,256467160,5280,5280,5280,5280,0
20240508,180700,256467160,5280,5280,5280,5280,0
20240508,180600,256467160,5280,5280,5280,5280,0
20240508,180500,256467160,5280,5280,5280,5280,0
20240508,180400,256467160,5280,5280,5280,5280,0
20240508,180300,256467160,5280,5280,5280,5280,0
20240508,180200,256467160,5280,5280,5280,5280,0
20240508,180100,256467160,5280,5280,5280,5280,0
20240508,180000,256467160,5280,5280,5280,5280,0
20240508,175900,256467160,5280,5280,5280,5280,0
20240508,175800,256467160,5280,5280,5280,5280,0
20240508,175700,256467160,5280,5280,5280,5280,0
20240508,175600,256467160,5280,5280,5280,5280,0
20240508,175500,256467160,5280,5280,5280,5280,0
20240508,175400,256467160,5280,5280,5280,5280,0
20240508,175300,256467160,5280,5280,5280,5280,0
20240508,175200,256467160,5280,5280,5280,5280,0
20240508,175100,256467160,5280,5280,5280,5280,0
20240508,175000,256467160,5280,5280,5280,5280,0
20240508,174900,256467160,5280,5280,5280,5280,0
20240508,174800,256467160,5280,5280,5280,5280,0
20240508,174700,256467160,5280,5280,5280,5280,0
20240508,174600,256467160,5280,5280,5280,5280,0
20240508,174500,256467160,5280,5280,5280,5280,0
20240508,174400,256467160,5280,5280,5280,5280,0
20240508,174300,256467160,5280,5280,5280,5280,1869
20240508,174200,256467160,5280,5280,5280,5280,0
20240508,174100,256467160,5280,5280,5280,5280,0
20240508,174000,256467160,5280,5280,5280,5280,0
20240508,173900,256467160,5280,5280,5280,5280,0
20240508,173800,256467160,5280,5280,5280,5280,0
20240508,173700,256467160,5280,5280,5280,5280,0
20240508,173600,256467160,5280,5280,5280,5280,0
20240508,173500,256467160,5280,5280,5280,5280,0
20240508,173400,256467160,5280,5280,5280,5280,0
20240508,173300,256467160,5280,5280,5280,5280,0
20240508,173200,256467160,5280,5280,5280,5280,0
20240508,173100,256467160,5280,5280,5280,5280,0
20240508,173000,256467160,5280,5280,5280,5280,0
20240508,172900,256467160,5280,5280,5280,5280,0
20240508,172800,256467160,5280,5280,5280,5280,0
20240508,172700,256467160,5280,5280,5280,5280,0
20240508,172600,256467160,5280,5280,5280,5280,0
20240508,172500,256467160,5280,5280,5280,5280,0
20240508,172400,256467160,5280,5280,5280,5280,0
20240508,172300,256467160,5280,5280,5280,5280,0
20240508,172200,256467160,5280,5280,5280,5280,0
20240508,172100,256467160,5280,5280,5280,5280,0
20240508,172000,256467160,5280,5280,5280,5280,0
20240508,171900,256467160,5280,5280,5280,5280,0
20240508,171800,256467160,5280,5280,5280,5280,0
20240508,171700,256467160,5280,5280,5280,5280,0
20240508,171600,256467160,5280,5280,5280,5280,0
20240508,171500,256467160,5280,5280,5280,5280,0
20240508,171400,256467160,5280,5280,5280,5280,0
20240508,171300,256467160,5280,5280,5280,5280,1869
20240508,171200,256467160,5280,5280,5280,5280,0
20240508,171100,256467160,5280,5280,5280,5280,0
20240508,171000,256467160,5280,5280,5280,5280,0
20240508,170900,256467160,5280,5280,5280,5280,0
20240508,170800,256467160,5280,5280,5280,5280,0
20240508,170700,256467160,5280,5280,5280,5280,0
20240508,170600,256467160,5280,5280,5280,5280,0
20240508,170500,256467160,5280,5280,5280,5280,0
20240508,170400,256467160,5280,5280,5280,5280,0
20240508,170300,256467160,5280,5280,5280,5280,0
20240508,170200,256467160,5280,5280,5280,5280,0
20240508,170100,256467160,5280,5280,5280,5280,0
20240508,170000,256467160,5280,5280,5280,5280,0
20240508,165900,256467160,5280,5280,5280,5280,0
20240508,165800,256467160,5280,5280,5280,5280,0
20240508,165700,256467160,5280,5280,5280,5280,0
20240508,165600,256467160,5280,5280,5280,5280,0
20240508,165500,256467160,5280,5280,5280,5280,0
20240508,165400,256467160,5280,5280,5280,5280,0
20240508,165300,256467160,5280,5280,5280,5280,0
20240508,165200,256467160,5280,5280,5280,5280,0
20240508,165100,256467160,5280,5280,5280,5280,0
20240508,165000,256467160,5280,5280,5280,5280,0
20240508,164900,256467160,5280,5280,5280,5280,0
20240508,164800,256467160,5280,5280,5280,5280,0
20240508,164700,256467160,5280,5280,5280,5280,0
20240508,164600,256467160,5280,5280,5280,5280,0
20240508,164500,256467160,5280,5280,5280,5280,0
20240508,164400,256467160,5280,5280,5280,5280,0
20240508,164300,256467160,5280,5280,5280,5280,1869
20240508,164200,256467160,5280,5280,5280,5280,0
20240508,164100,256467160,5280,5280,5280,5280,0
20240508,164000,256467160,5280,5280,5280,5280,0
20240508,163900,256467160,5280,5280,5280,5280,0
20240508,163800,256467160,5280,5280,5280,5280,0
20240508,163700,256467160,5280,5280,5280,5280,0
20240508,163600,256467160,5280,5280,5280,5280,0
20240508,163500,256467160,5280,5280,5280,5280,0
20240508,163400,256467160,5280,5280,5280,5280,0
20240508,163300,256467160,5280,5280,5280,5280,0
20240508,163200,256467160,5280,5280,5280,5280,0
20240508,163100,256467160,5280,5280,5280,5280,0
20240508,163000,256467160,5280,5280,5280,5280,0
20240508,162900,256467160,5280,5280,5280,5280,0
20240508,162800,256467160,5280,5280,5280,5280,0
20240508,162700,256467160,5280,5280,5280,5280,0
20240508,162600,256467160,5280,5280,5280,5280,0
20240508,162500,256467160,5280,5280,5280,5280,0
20240508,162400,256467160,5280,5280,5280,5280,0
20240508,162300,256467160,5280,5280,5280,5280,0
20240508,162200,256467160,5280,5280,5280,5280,0
20240508,162100,256467160,5280,5280,5280,5280,0
20240508,162000,256467160,5280,5280,5280,5280,0
20240508,161900,256467160,5280,5280,5280,5280,0
20240508,161800,256467160,5280,5280,5280,5280,0
20240508,161700,256467160,5280,5280,5280,5280,0
20240508,161600,256467160,5280,5280,5280,5280,0
20240508,161500,256467160,5280,5280,5280,5280,0
20240508,161400,256467160,5280,5280,5280,5280,0
20240508,161300,256467160,5280,5280,5280,5280,1869
20240508,161200,256467160,5280,5280,5280,5280,0
20240508,161100,256467160,5280,5280,5280,5280,0
20240508,161000,256467160,5280,5280,5280,5280,0
20240508,160900,256467160,5280,5280,5280,5280,0
20240508,160800,256467160,5280,5280,5280,5280,0
20240508,160700,256467160,5280,5280,5280,5280,0
20240508,160600,256467160,5280,5280,5280,5280,0
20240508,160500,256467160,5280,5280,5280,5280,0
20240508,160400,256467160,5280,5280,5280,5280,0
20240508,160300,256467160,5280,5280,5280,5280,0
20240508,160200,256467160,5280,5280,5280,5280,0
20240508,160100,256467160,5280,5280,5280,5280,0
20240508,160000,256467160,5280,5280,5280,5280,0
20240508,155900,256467160,5280,5280,5280,5280,0
20240508,155800,256467160,5280,5280,5280,5280,0
20240508,155700,256467160,5280,5280,5280,5280,0
20240508,155600,256467160,5280,5280,5280,5280,0
20240508,155500,256467160,5280,5280,5280,5280,0
20240508,155400,256467160,5280,5280,5280,5280,0
20240508,155300,256467160,5280,5280,5280,5280,0
20240508,155200,256467160,5280,5280,5280,5280,0
20240508,155100,256467160,5280,5280,5280,5280,0
20240508,155000,256467160,5280,5280,5280,5280,0
20240508,154900,256467160,5280,5280,5280,5280,0
20240508,154800,256467160,5280,5280,5280,5280,0
20240508,154700,256467160,5280,5280,5280,5280,0
20240508,154600,256467160,5280,5280,5280,5280,0
20240508,154500,256467160,5280,5280,5280,5280,0
20240508,154400,256467160,5280,5280,5280,5280,0
20240508,154300,256467160,5280,5280,5280,5280,1869
20240508,154200,256467160,5280,5280,5280,5280,0
20240508,154100,256467160,5280,5280,5280,5280,0
20240508,154000,256467160,5280,5280,5280,5280,0
20240508,153900,256467160,5280,5280,5280,5280,0
20240508,153800,256467160,5280,5280,5280,5280,0
20240508,153700,256467160,5280,5280,5280,5280,0
20240508,153600,256467160,5280,5280,5280,5280,0
20240508,153500,256467160,5280,5280,5280,5280,0
20240508,153400,256467160,5280,5280,5280,5280,0
20240508,153300,256467160,5280,5280,5280,5280,0
20240508,153200,256467160,5280,5280,5280,5280,0
20240508,153100,256467160,5280,5280,5280,5280,0
20240508,153000,256467160,5280,5280,5280,5280,1869
20240508,152900,246598840,5270,5270,5270,5270,0
20240508,152800,246598840,5270,5270,5270,5270,0
20240508,152700,246598840,5270,5270,5270,5270,0
20240508,152600,246598840,5270,5270,5270,5270,0
20240508,152500,246598840,5270,5270,5270,5270,0
20240508,152400,246598840,5270,5270,5270,5270,0
20240508,152300,246598840,5270,5270,5270,5270,0
20240508,152200,246598840,5270,5270,5270,5270,0
20240508,152100,246598840,5270,5270,5270,5270,0
20240508,152000,246598840,5270,5270,5270,5270,0
20240508,151900,246598840,5270,5270,5270,5270,0
20240508,151800,246598840,5270,5250,5270,5240,553
20240508,151700,243696050,5270,5270,5270,5270,0
20240508,151600,243696050,5270,5270,5270,5270,0
20240508,151500,243696050,5270,5270,5270,5270,414
20240508,151400,241514270,5270,5270,5270,5270,0
20240508,151300,241514270,5270,5270,5270,5270,0
20240508,151200,241514270,5270,5270,5270,5270,0
20240508,151100,241514270,5270,5270,5270,5270,0
20240508,151000,241514270,5270,5270,5270,5270,0
20240508,150900,241514270,5270,5270,5270,5270,0
20240508,150800,241514270,5270,5270,5270,5270,0
20240508,150700,241514270,5270,5270,5270,5270,20
20240508,150600,241408870,5270,5270,5270,5270,0
20240508,150500,241408870,5270,5270,5270,5270,0
20240508,150400,241408870,5270,5260,5270,5260,6
20240508,150300,241377300,5260,5250,5260,5250,15
20240508,150200,241298500,5270,5270,5270,5270,2
20240508,150100,241287960,5250,5250,5250,5250,193
20240508,150000,240274710,5270,5260,5270,5260,162
20240508,145900,239422560,5270,5270,5270,5270,0
20240508,145800,239422560,5270,5270,5270,5270,0
20240508,145700,239422560,5270,5270,5270,5270,0
20240508,145600,239422560,5270,5260,5270,5260,87
20240508,145500,238964930,5260,5260,5260,5260,35
20240508,145400,238780830,5260,5260,5260,5260,0
20240508,145300,238780830,5260,5260,5260,5260,0
20240508,145200,238780830,5260,5260,5260,5260,100
20240508,145100,238254830,5250,5250,5250,5250,0
20240508,145000,238254830,5250,5250,5250,5250,0
20240508,144900,238254830,5250,5250,5250,5250,0
20240508,144800,238254830,5250,5250,5250,5250,0
20240508,144700,238254830,5250,5250,5250,5250,0
20240508,144600,238254830,5250,5250,5250,5250,0
20240508,144500,238254830,5250,5250,5250,5250,0
20240508,144400,238254830,5250,5250,5250,5250,0
20240508,144300,238254830,5250,5250,5250,5250,0
20240508,144200,238254830,5250,5250,5250,5250,0
20240508,144100,238254830,5250,5250,5250,5250,0
20240508,144000,238254830,5250,5250,5250,5250,0
20240508,143900,238254830,5250,5250,5250,5250,0
20240508,143800,238254830,5250,5250,5250,5250,0
20240508,143700,238254830,5250,5250,5250,5250,0
20240508,143600,238254830,5250,5250,5250,5250,0
20240508,143500,238254830,5250,5250,5250,5250,0
20240508,143400,238254830,5250,5250,5250,5250,0
20240508,143300,238254830,5250,5250,5250,5250,300
20240508,143200,236679830,5250,5250,5250,5250,0
20240508,143100,236679830,5250,5250,5250,5250,0
20240508,143000,236679830,5250,5250,5250,5250,2
20240508,142900,236669330,5260,5260,5260,5260,0
20240508,142800,236669330,5260,5260,5260,5260,0
20240508,142700,236669330,5260,5260,5260,5260,0
20240508,142600,236669330,5260,5260,5260,5260,0
20240508,142500,236669330,5260,5260,5260,5250,1002
20240508,142400,231408800,5250,5250,5250,5250,0
20240508,142300,231408800,5250,5250,5250,5250,124
20240508,142200,230757800,5270,5270,5270,5270,0
20240508,142100,230757800,5270,5270,5270,5270,0
20240508,142000,230757800,5270,5270,5270,5270,0
20240508,141900,230757800,5270,5270,5270,5270,3
20240508,141800,230741990,5250,5250,5250,5250,0
20240508,141700,230741990,5250,5250,5250,5250,0
20240508,141600,230741990,5250,5250,5250,5250,0
20240508,141500,230741990,5250,5250,5250,5250,100
20240508,141400,230216990,5250,5260,5260,5250,50
20240508,141300,229954370,5270,5270,5270,5270,0
20240508,141200,229954370,5270,5270,5270,5270,0
20240508,141100,229954370,5270,5270,5270,5270,0
20240508,141000,229954370,5270,5270,5270,5270,101
20240508,140900,229422100,5270,5270,5270,5270,5
20240508,140800,229395750,5260,5260,5260,5260,0
20240508,140700,229395750,5260,5260,5260,5260,0
20240508,140600,229395750,5260,5260,5260,5260,0
20240508,140500,229395750,5260,5260,5260,5260,0
20240508,140400,229395750,5260,5260,5260,5260,0
20240508,140300,229395750,5260,5260,5260,5260,0
20240508,140200,229395750,5260,5260,5260,5260,0
20240508,140100,229395750,5260,5260,5260,5260,0
20240508,140000,229395750,5260,5260,5260,5260,0
20240508,135900,229395750,5260,5260,5260,5260,0
20240508,135800,229395750,5260,5260,5260,5260,0
20240508,135700,229395750,5260,5260,5260,5260,0
20240508,135600,229395750,5260,5260,5260,5260,0
20240508,135500,229395750,5260,5260,5260,5260,0
20240508,135400,229395750,5260,5260,5260,5260,0
20240508,135300,229395750,5260,5260,5260,5260,0
20240508,135200,229395750,5260,5260,5260,5260,0
20240508,135100,229395750,5260,5260,5260,5260,0
20240508,135000,229395750,5260,5270,5270,5260,1009
20240508,134900,224088400,5260,5260,5260,5260,0
20240508,134800,224088400,5260,5260,5260,5260,0
20240508,134700,224088400,5260,5260,5260,5260,0
20240508,134600,224088400,5260,5260,5260,5260,0
20240508,134500,224088400,5260,5260,5260,5260,0
20240508,134400,224088400,5260,5260,5260,5260,0
20240508,134300,224088400,5260,5260,5260,5260,0
20240508,134200,224088400,5260,5260,5260,5260,0
20240508,134100,224088400,5260,5260,5260,5260,0
20240508,134000,224088400,5260,5260,5260,5260,0
20240508,133900,224088400,5260,5260,5260,5260,0
20240508,133800,224088400,5260,5260,5260,5260,0
20240508,133700,224088400,5260,5260,5260,5260,0
20240508,133600,224088400,5260,5260,5260,5260,0
20240508,133500,224088400,5260,5260,5260,5260,10
20240508,133400,224035800,5250,5250,5250,5250,10
20240508,133300,223983300,5270,5270,5270,5270,0
20240508,133200,223983300,5270,5270,5270,5270,0
20240508,133100,223983300,5270,5270,5270,5270,0
20240508,133000,223983300,5270,5270,5270,5270,1
20240508,132900,223978030,5270,5260,5270,5260,804
20240508,132800,219742950,5260,5260,5260,5260,308
20240508,132700,218122870,5220,5220,5220,5220,0
20240508,132600,218122870,5220,5220,5220,5220,0
20240508,132500,218122870,5220,5250,5250,5220,4168
20240508,132400,196301110,5270,5270,5270,5270,0
20240508,132300,196301110,5270,5270,5270,5270,0
20240508,132200,196301110,5270,5270,5270,5270,3
20240508,132100,196285300,5270,5270,5270,5270,0
20240508,132000,196285300,5270,5270,5270,5270,0
20240508,131900,196285300,5270,5270,5270,5270,944
20240508,131800,191310420,5260,5270,5270,5260,13
20240508,131700,191242010,5280,5280,5280,5280,0
20240508,131600,191242010,5280,5280,5280,5280,0
20240508,131500,191242010,5280,5280,5280,5280,0
20240508,131400,191242010,5280,5280,5280,5280,3
20240508,131300,191226170,5260,5260,5260,5260,0
20240508,131200,191226170,5260,5260,5260,5260,1000
20240508,131100,185966170,5280,5280,5280,5280,0
20240508,131000,185966170,5280,5280,5280,5280,3
20240508,130900,185950330,5260,5260,5260,5260,2
20240508,130800,185939810,5260,5260,5260,5260,37
20240508,130700,185745190,5270,5270,5270,5270,49
20240508,130600,185486960,5270,5270,5270,5270,3
20240508,130500,185471150,5270,5270,5270,5270,0
20240508,130400,185471150,5270,5270,5270,5270,0
20240508,130300,185471150,5270,5270,5270,5270,0
20240508,130200,185471150,5270,5270,5270,5270,1
20240508,130100,185465880,5270,5270,5270,5270,203
20240508,130000,184396070,5270,5270,5270,5270,165
20240508,125900,183526520,5280,5280,5280,5280,0
20240508,125800,183526520,5280,5280,5280,5280,3
20240508,125700,183510680,5270,5260,5270,5260,17
20240508,125600,183421100,5270,5270,5270,5270,0
20240508,125500,183421100,5270,5270,5270,5270,0
20240508,125400,183421100,5270,5270,5270,5270,3
20240508,125300,183405290,5280,5280,5280,5280,0
20240508,125200,183405290,5280,5280,5280,5280,0
20240508,125100,183405290,5280,5280,5280,5280,0
20240508,125000,183405290,5280,5280,5280,5280,3
20240508,124900,183389450,5280,5280,5280,5280,0
20240508,124800,183389450,5280,5280,5280,5280,0
20240508,124700,183389450,5280,5280,5280,5280,0
20240508,124600,183389450,5280,5280,5280,5280,12
20240508,124500,183326090,5280,5280,5280,5280,0
20240508,124400,183326090,5280,5280,5280,5280,3
20240508,124300,183310250,5280,5280,5280,5280,0
20240508,124200,183310250,5280,5280,5280,5280,3
20240508,124100,183294410,5280,5280,5280,5280,0
20240508,124000,183294410,5280,5280,5280,5280,0
20240508,123900,183294410,5280,5280,5280,5280,0
20240508,123800,183294410,5280,5280,5280,5280,1
20240508,123700,183289130,5280,5280,5280,5280,0
20240508,123600,183289130,5280,5280,5280,5280,0
20240508,123500,183289130,5280,5280,5280,5280,0
20240508,123400,183289130,5280,5280,5280,5280,3
20240508,123300,183273290,5260,5270,5270,5260,2
20240508,123200,183262760,5270,5270,5270,5270,0
20240508,123100,183262760,5270,5270,5270,5270,0
20240508,123000,183262760,5270,5270,5270,5270,3
20240508,122900,183246950,5280,5280,5280,5280,3
20240508,122800,183231110,5280,5280,5280,5280,3
20240508,122700,183215270,5280,5280,5280,5270,305
20240508,122600,181607870,5280,5280,5280,5280,3
20240508,122500,181592030,5280,5280,5280,5280,3
20240508,122400,181576190,5280,5280,5280,5280,7
20240508,122300,181539230,5280,5280,5280,5280,3
20240508,122200,181523390,5280,5280,5280,5280,2
20240508,122100,181512830,5280,5280,5280,5280,3
20240508,122000,181496990,5280,5270,5280,5270,4
20240508,121900,181475880,5270,5270,5270,5270,9
20240508,121800,181428450,5270,5270,5270,5270,628
20240508,121700,178118890,5270,5270,5270,5270,6
20240508,121600,178087270,5270,5270,5270,5270,3
20240508,121500,178071460,5270,5270,5270,5270,2
20240508,121400,178060920,5270,5270,5270,5260,204
20240508,121300,176987840,5270,5280,5280,5270,139
20240508,121200,176255280,5280,5280,5280,5280,4
20240508,121100,176234160,5280,5280,5280,5280,3
20240508,121000,176218320,5280,5280,5280,5280,3
20240508,120900,176202480,5280,5280,5280,5280,6
20240508,120800,176170800,5280,5280,5280,5280,1
20240508,120700,176165520,5280,5280,5280,5280,4
20240508,120600,176144400,5280,5270,5280,5270,47
20240508,120500,175896680,5280,5280,5280,5280,3
20240508,120400,175880840,5280,5280,5280,5280,4
20240508,120300,175859720,5280,5280,5280,5280,1
20240508,120200,175854440,5280,5280,5280,5280,15
20240508,120100,175775240,5280,5280,5280,5280,6
20240508,120000,175743560,5280,5280,5280,5280,3
20240508,115900,175727720,5280,5280,5280,5280,6
20240508,115800,175696040,5290,5290,5290,5290,3
20240508,115700,175680170,5290,5290,5290,5290,6
20240508,115600,175648430,5290,5290,5290,5290,3
20240508,115500,175632560,5290,5290,5290,5290,3
20240508,115400,175616690,5290,5290,5290,5290,451
20240508,115300,173230900,5290,5290,5290,5290,3
20240508,115200,173215030,5290,5290,5290,5290,47
20240508,115100,172966400,5290,5290,5290,5290,47
20240508,115000,172717770,5290,5290,5290,5290,903
20240508,114900,167940900,5290,5280,5290,5280,1132
20240508,114800,161963170,5280,5280,5280,5280,1
20240508,114700,161957890,5280,5280,5280,5280,50
20240508,114600,161693890,5280,5270,5280,5270,45
20240508,114500,161456310,5270,5270,5270,5270,3
20240508,114400,161440500,5270,5280,5280,5270,6
20240508,114300,161408850,5270,5270,5270,5270,2201
20240508,114200,149809580,5270,5270,5270,5270,6
20240508,114100,149777960,5270,5270,5270,5270,3
20240508,114000,149762150,5270,5270,5270,5270,4
20240508,113900,149741070,5270,5270,5270,5270,6
20240508,113800,149709450,5260,5260,5260,5260,1
20240508,113700,149704190,5250,5250,5250,5250,37
20240508,113600,149509940,5240,5240,5240,5240,3
20240508,113500,149494220,5270,5270,5270,5270,3
20240508,113400,149478410,5270,5270,5270,5270,4
20240508,113300,149457330,5270,5270,5270,5270,3
20240508,113200,149441520,5270,5270,5270,5270,47
20240508,113100,149193830,5270,5270,5270,5270,3
20240508,113000,149178020,5270,5270,5270,5270,3
20240508,112900,149162210,5270,5270,5270,5270,29
20240508,112800,149009380,5270,5270,5270,5270,91
20240508,112700,148529810,5240,5240,5240,5240,0
20240508,112600,148529810,5240,5240,5240,5240,0
20240508,112500,148529810,5240,5240,5240,5240,0
20240508,112400,148529810,5240,5280,5280,5240,215
20240508,112300,147402110,5280,5280,5280,5280,39
20240508,112200,147196190,5280,5280,5280,5280,42
20240508,112100,146974430,5280,5280,5280,5280,35
20240508,112000,146789630,5280,5280,5280,5280,42
20240508,111900,146567870,5280,5270,5280,5270,37
20240508,111800,146372580,5270,5270,5270,5270,34
20240508,111700,146193400,5270,5270,5270,5270,116
20240508,111600,145582080,5270,5270,5270,5250,1072
20240508,111500,139947640,5270,5270,5270,5270,132
20240508,111400,139252000,5270,5270,5270,5270,31
20240508,111300,139088630,5270,5260,5270,5260,731
20240508,111200,135243360,5260,5260,5260,5260,31
20240508,111100,135080300,5260,5260,5260,5260,42
20240508,111000,134859380,5260,5260,5260,5260,37
20240508,110900,134664760,5260,5260,5260,5240,168
20240508,110800,133783930,5260,5250,5260,5250,919
20240508,110700,128958900,5250,5250,5250,5250,38
20240508,110600,128759400,5250,5250,5250,5250,36
20240508,110500,128570400,5250,5260,5260,5240,92
20240508,110400,128087830,5260,5240,5260,5240,40
20240508,110300,127877600,5230,5260,5260,5230,47
20240508,110200,127630740,5260,5260,5260,5250,37
20240508,110100,127436140,5260,5260,5260,5260,31
20240508,110000,127273080,5260,5270,5270,5250,1023
20240508,105900,121901810,5270,5270,5270,5270,42
20240508,105800,121680470,5270,5270,5270,5270,39
20240508,105700,121474940,5270,5270,5270,5270,42
20240508,105600,121253600,5270,5270,5270,5270,36
20240508,105500,121063880,5270,5260,5270,5260,43
20240508,105400,120837280,5270,5270,5270,5270,40
20240508,105300,120626480,5270,5270,5270,5270,32
20240508,105200,120457840,5270,5270,5270,5270,33
20240508,105100,120283930,5270,5260,5270,5260,38
20240508,105000,120083680,5270,5270,5270,5270,48
20240508,104900,119830720,5270,5270,5270,5270,42
20240508,104800,119609380,5270,5270,5270,5270,28
20240508,104700,119461820,5270,5270,5270,5270,38
20240508,104600,119261560,5270,5270,5270,5270,37
20240508,104500,119066570,5270,5270,5270,5270,42
20240508,104400,118845230,5270,5270,5270,5270,37
20240508,104300,118650240,5270,5270,5270,5260,441
20240508,104200,116330200,5270,5270,5270,5270,36
20240508,104100,116140480,5270,5260,5270,5260,144
20240508,104000,115382550,5270,5270,5270,5270,40
20240508,103900,115171750,5270,5270,5270,5270,258
20240508,103800,113812090,5270,5270,5270,5270,45
20240508,103700,113574940,5270,5270,5270,5270,252
20240508,103600,112246900,5270,5270,5270,5270,60
20240508,103500,111930700,5260,5280,5280,5260,403
20240508,103400,109810500,5280,5280,5280,5280,36
20240508,103300,109620420,5280,5260,5280,5260,3203
20240508,103200,92744240,5260,5260,5260,5260,42
20240508,103100,92523320,5260,5260,5260,5260,42
20240508,103000,92302400,5260,5260,5260,5260,30
20240508,102900,92144600,5260,5260,5260,5260,1
20240508,102800,92139340,5250,5260,5260,5250,234
20240508,102700,90909500,5260,5260,5260,5260,3
20240508,102600,90893720,5260,5260,5260,5260,6
20240508,102500,90862160,5260,5260,5260,5260,3
20240508,102400,90846380,5260,5260,5260,5260,2
20240508,102300,90835860,5260,5260,5260,5260,3
20240508,102200,90820080,5260,5260,5260,5260,2
20240508,102100,90809560,5260,5250,5260,5250,2
20240508,102000,90799050,5270,5260,5270,5260,625
20240508,101900,87507530,5260,5260,5260,5260,5
20240508,101800,87481230,5250,5260,5260,5250,1006
20240508,101700,82189680,5260,5260,5260,5260,2
20240508,101600,82179160,5260,5260,5260,5260,3
20240508,101500,82163380,5260,5230,5260,5230,5372
20240508,101400,54039090,5230,5230,5230,5230,1
20240508,101300,54033860,5230,5230,5230,5230,1
20240508,101200,54028630,5230,5230,5230,5230,3
20240508,101100,54012940,5230,5230,5230,5230,3
20240508,101000,53997250,5230,5230,5230,5230,3
20240508,100900,53981560,5230,5230,5230,5230,1
20240508,100800,53976330,5230,5230,5230,5230,6
20240508,100700,53944950,5230,5230,5230,5230,19
20240508,100600,53845580,5230,5230,5230,5230,128
20240508,100500,53176140,5230,5230,5230,5230,1
20240508,100400,53170910,5220,5220,5220,5220,1
20240508,100300,53165690,5230,5230,5230,5230,13
20240508,100200,53097700,5230,5230,5230,5230,8
20240508,100100,53055860,5230,5230,5230,5230,1
20240508,100000,53050630,5230,5230,5230,5230,5
20240508,095900,53024480,5230,5230,5230,5230,3
20240508,095800,53008790,5230,5220,5230,5220,89
20240508,095700,52544200,5220,5220,5220,5220,2
20240508,095600,52533760,5220,5220,5220,5220,5
20240508,095500,52507660,5220,5210,5220,5210,193
20240508,095400,51502080,5210,5210,5210,5210,4
20240508,095300,51481240,5200,5200,5200,5200,8
20240508,095200,51439640,5200,5200,5200,5200,5
20240508,095100,51413640,5200,5200,5200,5200,5
20240508,095000,51387640,5200,5200,5200,5200,2
20240508,094900,51377240,5190,5190,5190,5190,494
20240508,094800,48813380,5190,5180,5190,5180,770
20240508,094700,44824770,5180,5170,5180,5170,331
20240508,094600,43110430,5170,5170,5170,5170,1
20240508,094500,43105260,5170,5170,5170,5170,351
20240508,094400,41290590,5170,5160,5170,5160,2
20240508,094300,41280260,5170,5170,5170,5170,604
20240508,094200,38157580,5170,5170,5170,5170,1
20240508,094100,38152410,5160,5180,5180,5160,2519
20240508,094000,25149170,5180,5180,5180,5180,3
20240508,093900,25133630,5180,5190,5190,5180,631
20240508,093800,21864840,5190,5190,5190,5190,3
20240508,093700,21849270,5190,5190,5190,5190,34
20240508,093600,21672810,5190,5190,5190,5190,2
20240508,093500,21662430,5190,5190,5190,5190,4
20240508,093400,21641670,5190,5180,5190,5170,203
20240508,093300,20592110,5170,5180,5180,5170,2000
20240508,093200,10251110,5190,5190,5190,5190,3
20240508,093100,10235540,5190,5190,5190,5190,3
20240508,093000,10219970,5190,5190,5190,5190,1
20240508,092900,10214780,5180,5180,5180,5180,0
20240508,092800,10214780,5180,5180,5180,5180,152
20240508,092700,9427420,5190,5190,5190,5190,30
20240508,092600,9271720,5180,5180,5180,5180,122
20240508,092500,8639760,5180,5180,5180,5180,0
20240508,092400,8639760,5180,5180,5180,5180,185
20240508,092300,7681460,5190,5190,5190,5190,6
20240508,092200,7650320,5200,5200,5200,5200,0
20240508,092100,7650320,5200,5200,5200,5200,8
20240508,092000,7608720,5200,5200,5210,5200,16
20240508,091900,7525480,5200,5200,5200,5200,19
20240508,091800,7426680,5190,5190,5190,5190,200
20240508,091700,6388680,5200,5210,5210,5200,204
20240508,091600,5327840,5230,5220,5230,5200,226
20240508,091500,4151960,5230,5220,5230,5220,595
20240508,091400,1046050,5220,5220,5220,5220,3
20240508,091300,1030390,5220,5220,5220,5220,100
20240508,091200,508390,5210,5210,5210,5210,8
20240508,091100,466710,5210,5210,5210,5210,0
20240508,091000,466710,5210,5210,5210,5210,1
20240508,090900,461500,5210,5210,5210,5210,0
20240508,090800,461500,5210,5210,5210,5210,0
20240508,090700,461500,5210,5210,5210,5210,0
20240508,090600,461500,5210,5210,5210,5210,0
20240508,090500,461500,5210,5210,5210,5210,0
20240508,090400,461500,5210,5210,5210,5210,0
20240508,090300,461500,5210,5210,5210,5210,0
20240508,090200,461500,5210,5210,5210,5210,0
20240508,090100,461500,5210,5210,5210,5210,0
20240508,090000,461500,5210,5180,5230,5180,89