stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210000,37245440060,6400,6400,6400,6400,42062
20240508,205900,37245440060,6400,6400,6400,6400,0
20240508,205800,37245440060,6400,6400,6400,6400,0
20240508,205700,37245440060,6400,6400,6400,6400,0
20240508,205600,37245440060,6400,6400,6400,6400,0
20240508,205500,37245440060,6400,6400,6400,6400,0
20240508,205400,37245440060,6400,6400,6400,6400,0
20240508,205300,37245440060,6400,6400,6400,6400,0
20240508,205200,37245440060,6400,6400,6400,6400,0
20240508,205100,37245440060,6400,6400,6400,6400,0
20240508,205000,37245440060,6400,6400,6400,6400,0
20240508,204900,37245440060,6400,6400,6400,6400,0
20240508,204800,37245440060,6400,6400,6400,6400,0
20240508,204700,37245440060,6400,6400,6400,6400,0
20240508,204600,37245440060,6400,6400,6400,6400,0
20240508,204500,37245440060,6400,6400,6400,6400,0
20240508,204400,37245440060,6400,6400,6400,6400,0
20240508,204300,37245440060,6400,6400,6400,6400,0
20240508,204200,37245440060,6400,6400,6400,6400,0
20240508,204100,37245440060,6400,6400,6400,6400,0
20240508,204000,37245440060,6400,6400,6400,6400,0
20240508,203900,37245440060,6400,6400,6400,6400,0
20240508,203800,37245440060,6400,6400,6400,6400,0
20240508,203700,37245440060,6400,6400,6400,6400,0
20240508,203600,37245440060,6400,6400,6400,6400,0
20240508,203500,37245440060,6400,6400,6400,6400,0
20240508,203400,37245440060,6400,6400,6400,6400,0
20240508,203300,37245440060,6400,6400,6400,6400,0
20240508,203200,37245440060,6400,6400,6400,6400,0
20240508,203100,37245440060,6400,6400,6400,6400,0
20240508,203000,37245440060,6400,6400,6400,6400,42062
20240508,202900,37245440060,6400,6400,6400,6400,0
20240508,202800,37245440060,6400,6400,6400,6400,0
20240508,202700,37245440060,6400,6400,6400,6400,0
20240508,202600,37245440060,6400,6400,6400,6400,0
20240508,202500,37245440060,6400,6400,6400,6400,0
20240508,202400,37245440060,6400,6400,6400,6400,0
20240508,202300,37245440060,6400,6400,6400,6400,0
20240508,202200,37245440060,6400,6400,6400,6400,0
20240508,202100,37245440060,6400,6400,6400,6400,0
20240508,202000,37245440060,6400,6400,6400,6400,0
20240508,201900,37245440060,6400,6400,6400,6400,0
20240508,201800,37245440060,6400,6400,6400,6400,0
20240508,201700,37245440060,6400,6400,6400,6400,0
20240508,201600,37245440060,6400,6400,6400,6400,0
20240508,201500,37245440060,6400,6400,6400,6400,0
20240508,201400,37245440060,6400,6400,6400,6400,0
20240508,201300,37245440060,6400,6400,6400,6400,0
20240508,201200,37245440060,6400,6400,6400,6400,0
20240508,201100,37245440060,6400,6400,6400,6400,0
20240508,201000,37245440060,6400,6400,6400,6400,0
20240508,200900,37245440060,6400,6400,6400,6400,0
20240508,200800,37245440060,6400,6400,6400,6400,0
20240508,200700,37245440060,6400,6400,6400,6400,0
20240508,200600,37245440060,6400,6400,6400,6400,0
20240508,200500,37245440060,6400,6400,6400,6400,0
20240508,200400,37245440060,6400,6400,6400,6400,0
20240508,200300,37245440060,6400,6400,6400,6400,0
20240508,200200,37245440060,6400,6400,6400,6400,0
20240508,200100,37245440060,6400,6400,6400,6400,0
20240508,200000,37245440060,6400,6400,6400,6400,42062
20240508,195900,37245440060,6400,6400,6400,6400,0
20240508,195800,37245440060,6400,6400,6400,6400,0
20240508,195700,37245440060,6400,6400,6400,6400,0
20240508,195600,37245440060,6400,6400,6400,6400,0
20240508,195500,37245440060,6400,6400,6400,6400,0
20240508,195400,37245440060,6400,6400,6400,6400,0
20240508,195300,37245440060,6400,6400,6400,6400,0
20240508,195200,37245440060,6400,6400,6400,6400,0
20240508,195100,37245440060,6400,6400,6400,6400,0
20240508,195000,37245440060,6400,6400,6400,6400,0
20240508,194900,37245440060,6400,6400,6400,6400,0
20240508,194800,37245440060,6400,6400,6400,6400,0
20240508,194700,37245440060,6400,6400,6400,6400,0
20240508,194600,37245440060,6400,6400,6400,6400,0
20240508,194500,37245440060,6400,6400,6400,6400,0
20240508,194400,37245440060,6400,6400,6400,6400,0
20240508,194300,37245440060,6400,6400,6400,6400,0
20240508,194200,37245440060,6400,6400,6400,6400,0
20240508,194100,37245440060,6400,6400,6400,6400,0
20240508,194000,37245440060,6400,6400,6400,6400,0
20240508,193900,37245440060,6400,6400,6400,6400,0
20240508,193800,37245440060,6400,6400,6400,6400,0
20240508,193700,37245440060,6400,6400,6400,6400,0
20240508,193600,37245440060,6400,6400,6400,6400,0
20240508,193500,37245440060,6400,6400,6400,6400,0
20240508,193400,37245440060,6400,6400,6400,6400,0
20240508,193300,37245440060,6400,6400,6400,6400,0
20240508,193200,37245440060,6400,6400,6400,6400,0
20240508,193100,37245440060,6400,6400,6400,6400,0
20240508,193000,37245440060,6400,6400,6400,6400,42062
20240508,192900,37245440060,6400,6400,6400,6400,0
20240508,192800,37245440060,6400,6400,6400,6400,0
20240508,192700,37245440060,6400,6400,6400,6400,0
20240508,192600,37245440060,6400,6400,6400,6400,0
20240508,192500,37245440060,6400,6400,6400,6400,0
20240508,192400,37245440060,6400,6400,6400,6400,0
20240508,192300,37245440060,6400,6400,6400,6400,0
20240508,192200,37245440060,6400,6400,6400,6400,0
20240508,192100,37245440060,6400,6400,6400,6400,0
20240508,192000,37245440060,6400,6400,6400,6400,0
20240508,191900,37245440060,6400,6400,6400,6400,0
20240508,191800,37245440060,6400,6400,6400,6400,0
20240508,191700,37245440060,6400,6400,6400,6400,0
20240508,191600,37245440060,6400,6400,6400,6400,0
20240508,191500,37245440060,6400,6400,6400,6400,0
20240508,191400,37245440060,6400,6400,6400,6400,0
20240508,191300,37245440060,6400,6400,6400,6400,0
20240508,191200,37245440060,6400,6400,6400,6400,0
20240508,191100,37245440060,6400,6400,6400,6400,0
20240508,191000,37245440060,6400,6400,6400,6400,0
20240508,190900,37245440060,6400,6400,6400,6400,0
20240508,190800,37245440060,6400,6400,6400,6400,0
20240508,190700,37245440060,6400,6400,6400,6400,0
20240508,190600,37245440060,6400,6400,6400,6400,0
20240508,190500,37245440060,6400,6400,6400,6400,0
20240508,190400,37245440060,6400,6400,6400,6400,0
20240508,190300,37245440060,6400,6400,6400,6400,0
20240508,190200,37245440060,6400,6400,6400,6400,0
20240508,190100,37245440060,6400,6400,6400,6400,0
20240508,190000,37245440060,6400,6400,6400,6400,42062
20240508,185900,37245440060,6400,6400,6400,6400,0
20240508,185800,37245440060,6400,6400,6400,6400,0
20240508,185700,37245440060,6400,6400,6400,6400,0
20240508,185600,37245440060,6400,6400,6400,6400,0
20240508,185500,37245440060,6400,6400,6400,6400,0
20240508,185400,37245440060,6400,6400,6400,6400,0
20240508,185300,37245440060,6400,6400,6400,6400,0
20240508,185200,37245440060,6400,6400,6400,6400,0
20240508,185100,37245440060,6400,6400,6400,6400,0
20240508,185000,37245440060,6400,6400,6400,6400,0
20240508,184900,37245440060,6400,6400,6400,6400,0
20240508,184800,37245440060,6400,6400,6400,6400,0
20240508,184700,37245440060,6400,6400,6400,6400,0
20240508,184600,37245440060,6400,6400,6400,6400,0
20240508,184500,37245440060,6400,6400,6400,6400,0
20240508,184400,37245440060,6400,6400,6400,6400,0
20240508,184300,37245440060,6400,6400,6400,6400,0
20240508,184200,37245440060,6400,6400,6400,6400,0
20240508,184100,37245440060,6400,6400,6400,6400,0
20240508,184000,37245440060,6400,6400,6400,6400,0
20240508,183900,37245440060,6400,6400,6400,6400,0
20240508,183800,37245440060,6400,6400,6400,6400,0
20240508,183700,37245440060,6400,6400,6400,6400,0
20240508,183600,37245440060,6400,6400,6400,6400,0
20240508,183500,37245440060,6400,6400,6400,6400,0
20240508,183400,37245440060,6400,6400,6400,6400,0
20240508,183300,37245440060,6400,6400,6400,6400,0
20240508,183200,37245440060,6400,6400,6400,6400,0
20240508,183100,37245440060,6400,6400,6400,6400,0
20240508,183000,37245440060,6400,6400,6400,6400,42062
20240508,182900,37245440060,6400,6400,6400,6400,0
20240508,182800,37245440060,6400,6400,6400,6400,0
20240508,182700,37245440060,6400,6400,6400,6400,0
20240508,182600,37245440060,6400,6400,6400,6400,0
20240508,182500,37245440060,6400,6400,6400,6400,0
20240508,182400,37245440060,6400,6400,6400,6400,0
20240508,182300,37245440060,6400,6400,6400,6400,0
20240508,182200,37245440060,6400,6400,6400,6400,0
20240508,182100,37245440060,6400,6400,6400,6400,0
20240508,182000,37245440060,6400,6400,6400,6400,0
20240508,181900,37245440060,6400,6400,6400,6400,0
20240508,181800,37245440060,6400,6400,6400,6400,0
20240508,181700,37245440060,6400,6400,6400,6400,0
20240508,181600,37245440060,6400,6400,6400,6400,0
20240508,181500,37245440060,6400,6400,6400,6400,0
20240508,181400,37245440060,6400,6400,6400,6400,0
20240508,181300,37245440060,6400,6400,6400,6400,0
20240508,181200,37245440060,6400,6400,6400,6400,0
20240508,181100,37245440060,6400,6400,6400,6400,0
20240508,181000,37245440060,6400,6400,6400,6400,0
20240508,180900,37245440060,6400,6400,6400,6400,0
20240508,180800,37245440060,6400,6400,6400,6400,0
20240508,180700,37245440060,6400,6400,6400,6400,0
20240508,180600,37245440060,6400,6400,6400,6400,0
20240508,180500,37245440060,6400,6400,6400,6400,0
20240508,180400,37245440060,6400,6400,6400,6400,0
20240508,180300,37245440060,6400,6400,6400,6400,0
20240508,180200,37245440060,6400,6400,6400,6400,0
20240508,180100,37245440060,6400,6400,6400,6400,0
20240508,180000,37245440060,6400,6400,6400,6400,42062
20240508,175900,37245440060,6400,6400,6400,6400,0
20240508,175800,37245440060,6400,6400,6400,6400,0
20240508,175700,37245440060,6400,6400,6400,6400,0
20240508,175600,37245440060,6400,6400,6400,6400,0
20240508,175500,37245440060,6400,6400,6400,6400,0
20240508,175400,37245440060,6400,6400,6400,6400,0
20240508,175300,37245440060,6400,6400,6400,6400,0
20240508,175200,37245440060,6400,6400,6400,6400,0
20240508,175100,37245440060,6400,6400,6400,6400,0
20240508,175000,37245440060,6400,6400,6400,6400,0
20240508,174900,37245440060,6400,6400,6400,6400,0
20240508,174800,37245440060,6400,6400,6400,6400,0
20240508,174700,37245440060,6400,6400,6400,6400,0
20240508,174600,37245440060,6400,6400,6400,6400,0
20240508,174500,37245440060,6400,6400,6400,6400,0
20240508,174400,37245440060,6400,6400,6400,6400,0
20240508,174300,37245440060,6400,6400,6400,6400,0
20240508,174200,37245440060,6400,6400,6400,6400,0
20240508,174100,37245440060,6400,6400,6400,6400,0
20240508,174000,37245440060,6400,6400,6400,6400,0
20240508,173900,37245440060,6400,6400,6400,6400,0
20240508,173800,37245440060,6400,6400,6400,6400,0
20240508,173700,37245440060,6400,6400,6400,6400,0
20240508,173600,37245440060,6400,6400,6400,6400,0
20240508,173500,37245440060,6400,6400,6400,6400,0
20240508,173400,37245440060,6400,6400,6400,6400,0
20240508,173300,37245440060,6400,6400,6400,6400,0
20240508,173200,37245440060,6400,6400,6400,6400,0
20240508,173100,37245440060,6400,6400,6400,6400,0
20240508,173000,37245440060,6400,6400,6400,6400,42062
20240508,172900,37245440060,6400,6400,6400,6400,0
20240508,172800,37245440060,6400,6400,6400,6400,0
20240508,172700,37245440060,6400,6400,6400,6400,0
20240508,172600,37245440060,6400,6400,6400,6400,0
20240508,172500,37245440060,6400,6400,6400,6400,0
20240508,172400,37245440060,6400,6400,6400,6400,0
20240508,172300,37245440060,6400,6400,6400,6400,0
20240508,172200,37245440060,6400,6400,6400,6400,0
20240508,172100,37245440060,6400,6400,6400,6400,0
20240508,172000,37245440060,6400,6400,6400,6400,0
20240508,171900,37245440060,6400,6400,6400,6400,0
20240508,171800,37245440060,6400,6400,6400,6400,0
20240508,171700,37245440060,6400,6400,6400,6400,0
20240508,171600,37245440060,6400,6400,6400,6400,0
20240508,171500,37245440060,6400,6400,6400,6400,0
20240508,171400,37245440060,6400,6400,6400,6400,0
20240508,171300,37245440060,6400,6400,6400,6400,0
20240508,171200,37245440060,6400,6400,6400,6400,0
20240508,171100,37245440060,6400,6400,6400,6400,0
20240508,171000,37245440060,6400,6400,6400,6400,0
20240508,170900,37245440060,6400,6400,6400,6400,0
20240508,170800,37245440060,6400,6400,6400,6400,0
20240508,170700,37245440060,6400,6400,6400,6400,0
20240508,170600,37245440060,6400,6400,6400,6400,0
20240508,170500,37245440060,6400,6400,6400,6400,0
20240508,170400,37245440060,6400,6400,6400,6400,0
20240508,170300,37245440060,6400,6400,6400,6400,0
20240508,170200,37245440060,6400,6400,6400,6400,0
20240508,170100,37245440060,6400,6400,6400,6400,0
20240508,170000,37245440060,6400,6400,6400,6400,42062
20240508,165900,37245440060,6400,6400,6400,6400,0
20240508,165800,37245440060,6400,6400,6400,6400,0
20240508,165700,37245440060,6400,6400,6400,6400,0
20240508,165600,37245440060,6400,6400,6400,6400,0
20240508,165500,37245440060,6400,6400,6400,6400,0
20240508,165400,37245440060,6400,6400,6400,6400,0
20240508,165300,37245440060,6400,6400,6400,6400,0
20240508,165200,37245440060,6400,6400,6400,6400,0
20240508,165100,37245440060,6400,6400,6400,6400,0
20240508,165000,37245440060,6400,6400,6400,6400,0
20240508,164900,37245440060,6400,6400,6400,6400,0
20240508,164800,37245440060,6400,6400,6400,6400,0
20240508,164700,37245440060,6400,6400,6400,6400,0
20240508,164600,37245440060,6400,6400,6400,6400,0
20240508,164500,37245440060,6400,6400,6400,6400,0
20240508,164400,37245440060,6400,6400,6400,6400,0
20240508,164300,37245440060,6400,6400,6400,6400,0
20240508,164200,37245440060,6400,6400,6400,6400,0
20240508,164100,37245440060,6400,6400,6400,6400,0
20240508,164000,37245440060,6400,6400,6400,6400,0
20240508,163900,37245440060,6400,6400,6400,6400,0
20240508,163800,37245440060,6400,6400,6400,6400,0
20240508,163700,37245440060,6400,6400,6400,6400,0
20240508,163600,37245440060,6400,6400,6400,6400,0
20240508,163500,37245440060,6400,6400,6400,6400,0
20240508,163400,37245440060,6400,6400,6400,6400,0
20240508,163300,37245440060,6400,6400,6400,6400,0
20240508,163200,37245440060,6400,6400,6400,6400,0
20240508,163100,37245440060,6400,6400,6400,6400,0
20240508,163000,37245440060,6400,6400,6400,6400,42062
20240508,162900,37245440060,6400,6400,6400,6400,0
20240508,162800,37245440060,6400,6400,6400,6400,0
20240508,162700,37245440060,6400,6400,6400,6400,0
20240508,162600,37245440060,6400,6400,6400,6400,0
20240508,162500,37245440060,6400,6400,6400,6400,0
20240508,162400,37245440060,6400,6400,6400,6400,0
20240508,162300,37245440060,6400,6400,6400,6400,0
20240508,162200,37245440060,6400,6400,6400,6400,0
20240508,162100,37245440060,6400,6400,6400,6400,0
20240508,162000,37245440060,6400,6400,6400,6400,0
20240508,161900,37245440060,6400,6400,6400,6400,0
20240508,161800,37245440060,6400,6400,6400,6400,0
20240508,161700,37245440060,6400,6400,6400,6400,0
20240508,161600,37245440060,6400,6400,6400,6400,0
20240508,161500,37245440060,6400,6400,6400,6400,0
20240508,161400,37245440060,6400,6400,6400,6400,0
20240508,161300,37245440060,6400,6400,6400,6400,0
20240508,161200,37245440060,6400,6400,6400,6400,0
20240508,161100,37245440060,6400,6400,6400,6400,0
20240508,161000,37245440060,6400,6400,6400,6400,0
20240508,160900,37245440060,6400,6400,6400,6400,0
20240508,160800,37245440060,6400,6400,6400,6400,0
20240508,160700,37245440060,6400,6400,6400,6400,0
20240508,160600,37245440060,6400,6400,6400,6400,0
20240508,160500,37245440060,6400,6400,6400,6400,0
20240508,160400,37245440060,6400,6400,6400,6400,0
20240508,160300,37245440060,6400,6400,6400,6400,0
20240508,160200,37245440060,6400,6400,6400,6400,0
20240508,160100,37245440060,6400,6400,6400,6400,0
20240508,160000,37245440060,6400,6400,6400,6400,42062
20240508,155900,37245440060,6400,6400,6400,6400,0
20240508,155800,37245440060,6400,6400,6400,6400,0
20240508,155700,37245440060,6400,6400,6400,6400,0
20240508,155600,37245440060,6400,6400,6400,6400,0
20240508,155500,37245440060,6400,6400,6400,6400,0
20240508,155400,37245440060,6400,6400,6400,6400,0
20240508,155300,37245440060,6400,6400,6400,6400,0
20240508,155200,37245440060,6400,6400,6400,6400,0
20240508,155100,37245440060,6400,6400,6400,6400,0
20240508,155000,37245440060,6400,6400,6400,6400,0
20240508,154900,37245440060,6400,6400,6400,6400,0
20240508,154800,37245440060,6400,6400,6400,6400,0
20240508,154700,37245440060,6400,6400,6400,6400,0
20240508,154600,37245440060,6400,6400,6400,6400,0
20240508,154500,37245440060,6400,6400,6400,6400,0
20240508,154400,37245440060,6400,6400,6400,6400,0
20240508,154300,37245440060,6400,6400,6400,6400,0
20240508,154200,37245440060,6400,6400,6400,6400,0
20240508,154100,37245440060,6400,6400,6400,6400,0
20240508,154000,37245440060,6400,6400,6400,6400,0
20240508,153900,37245440060,6400,6400,6400,6400,0
20240508,153800,37245440060,6400,6400,6400,6400,0
20240508,153700,37245440060,6400,6400,6400,6400,0
20240508,153600,37245440060,6400,6400,6400,6400,0
20240508,153500,37245440060,6400,6400,6400,6400,0
20240508,153400,37245440060,6400,6400,6400,6400,0
20240508,153300,37245440060,6400,6400,6400,6400,0
20240508,153200,37245440060,6400,6400,6400,6400,0
20240508,153100,37245440060,6400,6400,6400,6400,0
20240508,153000,37245440060,6400,6400,6400,6400,84124
20240508,152900,36976243260,6380,6380,6380,6380,0
20240508,152800,36976243260,6380,6380,6380,6380,0
20240508,152700,36976243260,6380,6380,6380,6380,0
20240508,152600,36976243260,6380,6380,6380,6380,0
20240508,152500,36976243260,6380,6380,6380,6380,0
20240508,152400,36976243260,6380,6380,6380,6380,0
20240508,152300,36976243260,6380,6380,6380,6380,0
20240508,152200,36976243260,6380,6380,6380,6380,0
20240508,152100,36976243260,6380,6380,6380,6380,0
20240508,152000,36976243260,6380,6380,6380,6380,0
20240508,151900,36976243260,6380,6390,6390,6380,6747
20240508,151800,36933190100,6390,6390,6400,6380,7141
20240508,151700,36887563010,6390,6400,6400,6390,17407
20240508,151600,36776186550,6400,6400,6410,6390,5391
20240508,151500,36741696130,6400,6400,6410,6390,7879
20240508,151400,36691276110,6400,6400,6400,6390,5742
20240508,151300,36654542470,6400,6380,6400,6380,4259
20240508,151200,36627330230,6380,6380,6390,6380,861
20240508,151100,36621833940,6380,6370,6390,6370,1866
20240508,151000,36609931520,6370,6370,6370,6360,1843
20240508,150900,36598195940,6360,6370,6370,6360,3816
20240508,150800,36573905920,6360,6360,6370,6350,3938
20240508,150700,36548832870,6360,6360,6370,6350,2981
20240508,150600,36529881600,6360,6370,6380,6360,4377
20240508,150500,36502019000,6370,6380,6380,6360,3726
20240508,150400,36478290760,6380,6370,6390,6370,1791
20240508,150300,36466873450,6390,6400,6400,6380,5310
20240508,150200,36432954390,6400,6390,6400,6390,3195
20240508,150100,36412513500,6400,6390,6400,6390,1932
20240508,150000,36400165560,6380,6380,6380,6380,546
20240508,145900,36396682080,6390,6390,6390,6390,2906
20240508,145800,36378112740,6390,6390,6390,6380,759
20240508,145700,36373263590,6390,6390,6390,6380,1263
20240508,145600,36365194320,6390,6400,6400,6390,1288
20240508,145500,36356959700,6400,6390,6400,6380,5879
20240508,145400,36319364400,6380,6370,6380,6370,1329
20240508,145300,36310885770,6380,6380,6380,6360,1935
20240508,145200,36298555580,6380,6380,6380,6380,552
20240508,145100,36295033820,6360,6380,6380,6360,2144
20240508,145000,36281389540,6380,6360,6380,6360,2821
20240508,144900,36263447840,6360,6370,6380,6360,1935
20240508,144800,36251121950,6380,6380,6380,6370,1184
20240508,144700,36243574780,6390,6380,6400,6380,1387
20240508,144600,36234715420,6390,6390,6390,6390,2479
20240508,144500,36218874610,6390,6380,6390,6380,1708
20240508,144400,36207964730,6380,6360,6380,6360,1734
20240508,144300,36196930080,6360,6370,6370,6360,586
20240508,144200,36193198700,6360,6380,6380,6360,4315
20240508,144100,36165712060,6380,6380,6380,6370,1570
20240508,144000,36155708830,6390,6390,6390,6370,55
20240508,143900,36155358380,6400,6380,6400,6370,7297
20240508,143800,36108828510,6380,6400,6400,6380,2441
20240508,143700,36093242940,6390,6400,6400,6390,3968
20240508,143600,36067884060,6400,6400,6400,6400,658
20240508,143500,36063672860,6400,6410,6410,6400,3355
20240508,143400,36042191530,6400,6410,6410,6400,51
20240508,143300,36041864770,6410,6410,6420,6410,3037
20240508,143200,36022397400,6410,6420,6420,6400,3391
20240508,143100,36000661300,6410,6410,6410,6400,5216
20240508,143000,35967226750,6410,6390,6410,6390,9968
20240508,142900,35903422780,6380,6380,6390,6380,2677
20240508,142800,35886318950,6380,6380,6380,6380,754
20240508,142700,35881508430,6380,6370,6390,6370,5653
20240508,142600,35845467740,6370,6390,6390,6370,2872
20240508,142500,35827144340,6390,6390,6400,6380,1979
20240508,142400,35814500030,6390,6390,6390,6380,2375
20240508,142300,35799324340,6390,6380,6390,6380,560
20240508,142200,35795748110,6380,6390,6390,6380,3137
20240508,142100,35775702690,6390,6380,6390,6380,1383
20240508,142000,35766875040,6380,6380,6380,6380,1877
20240508,141900,35754899780,6380,6390,6390,6370,3452
20240508,141800,35732878960,6380,6380,6390,6380,198
20240508,141700,35731615710,6390,6380,6390,6380,246
20240508,141600,35730045990,6380,6380,6380,6380,268
20240508,141500,35728336150,6380,6380,6380,6370,1706
20240508,141400,35717453020,6370,6380,6380,6370,1124
20240508,141300,35710286990,6370,6390,6390,6370,6122
20240508,141200,35671229770,6390,6390,6390,6380,3247
20240508,141100,35650493990,6390,6400,6400,6390,289
20240508,141000,35648646700,6400,6400,6400,6390,478
20240508,140900,35645588620,6390,6390,6400,6390,1287
20240508,140800,35637358090,6390,6390,6390,6380,2426
20240508,140700,35621858020,6390,6390,6400,6390,469
20240508,140600,35618859810,6380,6400,6400,6380,8426
20240508,140500,35564981460,6400,6410,6410,6400,806
20240508,140400,35559815820,6410,6410,6420,6410,1843
20240508,140300,35547999210,6410,6390,6410,6390,5860
20240508,140200,35510455000,6390,6390,6390,6380,661
20240508,140100,35506231400,6390,6400,6400,6390,230
20240508,140000,35504760160,6400,6400,6410,6380,2304
20240508,135900,35490017260,6400,6370,6400,6360,4005
20240508,135800,35464479160,6360,6390,6390,6360,8255
20240508,135700,35411861450,6390,6390,6400,6380,1706
20240508,135600,35400966560,6390,6420,6420,6390,12007
20240508,135500,35324163790,6420,6420,6430,6420,4900
20240508,135400,35292689810,6420,6420,6430,6420,689
20240508,135300,35288266380,6420,6420,6430,6420,2396
20240508,135200,35272883960,6430,6430,6430,6410,782
20240508,135100,35267861080,6430,6420,6430,6420,3083
20240508,135000,35248042390,6420,6390,6420,6390,3388
20240508,134900,35226350140,6400,6400,6410,6390,1359
20240508,134800,35217651850,6400,6390,6400,6390,532
20240508,134700,35214247230,6400,6380,6400,6370,1655
20240508,134600,35203675540,6380,6380,6380,6370,1151
20240508,134500,35196337300,6380,6380,6380,6370,1191
20240508,134400,35188745570,6390,6390,6400,6370,14955
20240508,134300,35093340060,6400,6410,6420,6390,9034
20240508,134200,35035490170,6410,6420,6420,6410,2095
20240508,134100,35022044080,6420,6430,6430,6420,5343
20240508,134000,34987737970,6430,6440,6450,6420,6746
20240508,133900,34944310440,6450,6450,6450,6440,2813
20240508,133800,34926173990,6440,6430,6450,6430,17316
20240508,133700,34814593780,6430,6430,6440,6410,11174
20240508,133600,34742768420,6430,6440,6440,6420,9136
20240508,133500,34684021340,6440,6420,6440,6410,15199
20240508,133400,34586383160,6410,6410,6420,6400,2790
20240508,133300,34568495510,6410,6400,6410,6400,4292
20240508,133200,34541013160,6400,6410,6410,6400,2815
20240508,133100,34522971320,6400,6420,6430,6400,8945
20240508,133000,34465567640,6420,6410,6430,6410,17998
20240508,132900,34350016940,6410,6410,6420,6410,11238
20240508,132800,34277963240,6400,6390,6420,6390,27075
20240508,132700,34104520290,6390,6400,6410,6390,10295
20240508,132600,34038643420,6390,6380,6400,6370,13091
20240508,132500,33955104030,6380,6370,6390,6360,8723
20240508,132400,33899474310,6370,6350,6370,6350,7715
20240508,132300,33850373230,6350,6350,6360,6350,10313
20240508,132200,33784851080,6350,6340,6350,6340,4088
20240508,132100,33758926560,6350,6340,6350,6340,3830
20240508,132000,33734639880,6340,6340,6350,6340,4063
20240508,131900,33708871520,6330,6330,6340,6330,4264
20240508,131800,33681865190,6340,6320,6340,6320,1843
20240508,131700,33670213110,6320,6340,6340,6320,10115
20240508,131600,33606114560,6340,6320,6340,6320,17267
20240508,131500,33496654050,6320,6320,6330,6320,2002
20240508,131400,33483982100,6330,6320,6350,6320,8969
20240508,131300,33427192740,6320,6290,6320,6290,4248
20240508,131200,33400399220,6290,6280,6290,6270,764
20240508,131100,33395601430,6280,6270,6280,6270,955
20240508,131000,33389606440,6270,6270,6280,6260,3836
20240508,130900,33365585900,6270,6280,6280,6270,1884
20240508,130800,33353770760,6270,6280,6280,6270,1101
20240508,130700,33346861080,6280,6270,6290,6270,10285
20240508,130600,33282310540,6290,6290,6290,6270,9262
20240508,130500,33224131500,6290,6280,6290,6270,5200
20240508,130400,33191461490,6280,6260,6280,6260,5843
20240508,130300,33154837080,6260,6240,6260,6240,2857
20240508,130200,33136966250,6240,6210,6240,6210,5700
20240508,130100,33101420160,6210,6210,6220,6210,3339
20240508,130000,33080679550,6220,6220,6220,6210,1473
20240508,125900,33071521050,6220,6220,6220,6210,2686
20240508,125800,33054814590,6220,6190,6220,6190,3915
20240508,125700,33030538870,6190,6220,6220,6190,8074
20240508,125600,32980430700,6220,6210,6220,6200,5253
20240508,125500,32947783730,6210,6210,6230,6190,26066
20240508,125400,32786143450,6220,6230,6230,6210,9497
20240508,125300,32727108800,6230,6210,6230,6210,4078
20240508,125200,32701781590,6210,6210,6230,6210,2167
20240508,125100,32688323520,6210,6210,6230,6210,21398
20240508,125000,32555410420,6210,6230,6240,6210,24599
20240508,124900,32402472610,6230,6240,6240,6220,6911
20240508,124800,32359446400,6230,6240,6250,6230,9942
20240508,124700,32297462030,6240,6250,6250,6240,4340
20240508,124600,32270367050,6250,6250,6270,6250,1718
20240508,124500,32259622710,6250,6270,6270,6240,30458
20240508,124400,32069324370,6260,6260,6270,6250,15218
20240508,124300,31974119460,6260,6260,6270,6250,7756
20240508,124200,31925605420,6260,6270,6270,6260,5911
20240508,124100,31888583930,6260,6270,6270,6250,6154
20240508,124000,31850037240,6270,6280,6280,6270,188
20240508,123900,31848857800,6270,6280,6280,6250,13441
20240508,123800,31764685780,6280,6260,6280,6260,3411
20240508,123700,31743309890,6260,6310,6310,6260,21358
20240508,123600,31609449870,6290,6300,6300,6290,3184
20240508,123500,31589396830,6290,6290,6290,6270,2823
20240508,123400,31571651590,6280,6280,6290,6260,4287
20240508,123300,31544766720,6280,6290,6290,6270,691
20240508,123200,31540433210,6270,6270,6290,6260,7503
20240508,123100,31493379490,6260,6270,6280,6260,9158
20240508,123000,31435993530,6270,6270,6280,6270,14000
20240508,122900,31348192070,6280,6280,6280,6270,2289
20240508,122800,31333819030,6280,6280,6290,6270,2770
20240508,122700,31316425650,6290,6280,6300,6270,2619
20240508,122600,31299975040,6270,6290,6300,6270,2055
20240508,122500,31287040600,6280,6290,6300,6270,13694
20240508,122400,31200984150,6290,6300,6300,6290,6851
20240508,122300,31157890850,6300,6310,6310,6290,1473
20240508,122200,31148610920,6300,6300,6310,6300,1318
20240508,122100,31140307450,6310,6310,6310,6300,2631
20240508,122000,31123706960,6300,6310,6310,6300,706
20240508,121900,31119253490,6310,6300,6310,6300,1207
20240508,121800,31111639150,6300,6310,6320,6300,1749
20240508,121700,31100597990,6320,6320,6320,6300,624
20240508,121600,31096655250,6300,6310,6320,6300,2915
20240508,121500,31078267240,6300,6300,6310,6300,2709
20240508,121400,31061188810,6280,6290,6310,6280,6203
20240508,121300,31022163760,6290,6290,6300,6280,6698
20240508,121200,30980028870,6300,6290,6310,6280,5813
20240508,121100,30943438920,6280,6290,6300,6280,8186
20240508,121000,30892016900,6300,6300,6300,6280,10666
20240508,120900,30824928400,6300,6310,6310,6290,27950
20240508,120800,30648947650,6300,6310,6310,6300,2300
20240508,120700,30634452230,6310,6310,6310,6300,5483
20240508,120600,30599865480,6310,6310,6310,6310,4941
20240508,120500,30568687770,6310,6330,6330,6310,10954
20240508,120400,30499464410,6330,6320,6330,6320,1355
20240508,120300,30490900700,6320,6320,6320,6320,3097
20240508,120200,30471327660,6320,6330,6330,6320,2503
20240508,120100,30455484790,6330,6330,6330,6320,634
20240508,120000,30451473680,6330,6330,6340,6320,1119
20240508,115900,30444391010,6330,6330,6340,6320,1436
20240508,115800,30435307520,6330,6330,6330,6330,1129
20240508,115700,30428160950,6330,6330,6340,6330,342
20240508,115600,30425993500,6320,6330,6330,6320,493
20240508,115500,30422876070,6330,6320,6330,6320,28
20240508,115400,30422699040,6320,6320,6330,6320,1610
20240508,115300,30412523740,6320,6330,6340,6320,3356
20240508,115200,30391302550,6330,6330,6330,6320,791
20240508,115100,30386301460,6330,6340,6340,6330,4206
20240508,115000,30359672310,6330,6330,6340,6330,1191
20240508,114900,30352131950,6340,6330,6340,6330,151
20240508,114800,30351176010,6330,6330,6340,6330,2838
20240508,114700,30333211150,6330,6320,6330,6320,1094
20240508,114600,30326291200,6320,6310,6320,6310,8387
20240508,114500,30273341150,6310,6310,6320,6300,4391
20240508,114400,30245645130,6310,6310,6310,6300,6304
20240508,114300,30205918020,6310,6310,6320,6300,18723
20240508,114200,30087869190,6320,6320,6320,6310,4920
20240508,114100,30056823080,6320,6330,6330,6320,4072
20240508,114000,30031070000,6330,6320,6340,6320,3329
20240508,113900,30009999870,6330,6320,6330,6310,3514
20240508,113800,29987793330,6320,6320,6320,6310,10775
20240508,113700,29919753970,6320,6320,6330,6320,5254
20240508,113600,29886537620,6320,6330,6330,6320,4079
20240508,113500,29860750650,6330,6320,6330,6320,8442
20240508,113400,29807370870,6320,6320,6330,6320,2981
20240508,113300,29788530660,6330,6340,6340,6320,3552
20240508,113200,29766053560,6330,6340,6340,6330,2614
20240508,113100,29749505790,6340,6340,6340,6330,1956
20240508,113000,29737117740,6330,6320,6340,6320,5279
20240508,112900,29703701290,6340,6340,6340,6320,21372
20240508,112800,29568438550,6340,6360,6360,6330,7425
20240508,112700,29521337250,6350,6360,6370,6350,7704
20240508,112600,29472402910,6360,6350,6360,6320,10725
20240508,112500,29404490920,6340,6340,6370,6340,2496
20240508,112400,29388666250,6340,6360,6360,6340,4397
20240508,112300,29360731910,6360,6350,6360,6340,5742
20240508,112200,29324310510,6350,6350,6360,6340,3043
20240508,112100,29304983130,6330,6340,6360,6320,11907
20240508,112000,29229583340,6340,6340,6350,6330,8410
20240508,111900,29176278430,6350,6350,6360,6340,13347
20240508,111800,29091573720,6350,6370,6370,6350,11614
20240508,111700,29017784790,6360,6360,6380,6350,2974
20240508,111600,28998880800,6380,6360,6380,6350,11677
20240508,111500,28924616680,6360,6370,6370,6350,22552
20240508,111400,28781195880,6360,6370,6370,6360,8847
20240508,111300,28724855260,6380,6390,6390,6380,5247
20240508,111200,28691355320,6390,6380,6390,6370,11081
20240508,111100,28620648510,6370,6370,6380,6370,1144
20240508,111000,28613351570,6370,6380,6380,6370,5709
20240508,110900,28576929610,6380,6390,6390,6380,926
20240508,110800,28571014750,6390,6380,6390,6380,1940
20240508,110700,28558636930,6380,6390,6390,6380,2855
20240508,110600,28540414380,6390,6400,6400,6380,7955
20240508,110500,28489612620,6400,6400,6410,6390,3171
20240508,110400,28469322430,6380,6410,6410,6380,2407
20240508,110300,28453937450,6400,6400,6410,6380,7247
20240508,110200,28407629220,6400,6400,6400,6390,1210
20240508,110100,28399888850,6400,6400,6400,6400,537
20240508,110000,28396452050,6400,6390,6410,6390,900
20240508,105900,28390689730,6410,6390,6410,6380,4810
20240508,105800,28359988930,6410,6410,6420,6390,7274
20240508,105700,28313478690,6420,6400,6420,6400,3645
20240508,105600,28290079770,6420,6400,6430,6390,7934
20240508,105500,28239286400,6390,6400,6410,6390,4391
20240508,105400,28211187700,6400,6390,6420,6390,573
20240508,105300,28207521790,6390,6400,6410,6390,2309
20240508,105200,28192743510,6410,6390,6410,6380,3994
20240508,105100,28167200840,6390,6380,6390,6380,709
20240508,105000,28162675490,6380,6380,6400,6370,4848
20240508,104900,28131750640,6380,6390,6400,6380,10529
20240508,104800,28064510840,6400,6390,6400,6390,3149
20240508,104700,28044366940,6390,6390,6410,6390,414
20240508,104600,28041718560,6400,6400,6400,6390,1402
20240508,104500,28032746880,6400,6390,6400,6390,1219
20240508,104400,28024945310,6400,6400,6410,6400,1297
20240508,104300,28016644310,6400,6390,6410,6390,4524
20240508,104200,27987727400,6390,6410,6410,6390,4140
20240508,104100,27961222940,6410,6430,6430,6410,1017
20240508,104000,27954697280,6430,6420,6430,6410,5646
20240508,103900,27918426240,6420,6430,6430,6420,3649
20240508,103800,27894979430,6430,6420,6430,6410,1601
20240508,103700,27884703810,6420,6420,6430,6410,814
20240508,103600,27879482580,6410,6410,6430,6390,3578
20240508,103500,27856518100,6390,6400,6410,6390,1486
20240508,103400,27847005390,6390,6390,6390,6380,2531
20240508,103300,27830852210,6380,6420,6430,6380,13738
20240508,103200,27742990320,6420,6420,6420,6400,2934
20240508,103100,27724175660,6410,6380,6410,6380,6136
20240508,103000,27684879350,6390,6380,6390,6360,12229
20240508,102900,27606994320,6380,6380,6380,6370,4142
20240508,102800,27580609020,6370,6370,6380,6370,3672
20240508,102700,27557214040,6370,6390,6390,6360,9451
20240508,102600,27496979810,6390,6390,6390,6380,11186
20240508,102500,27425546530,6400,6410,6410,6400,8190
20240508,102400,27373121380,6410,6430,6440,6400,10721
20240508,102300,27304358100,6430,6430,6440,6420,5712
20240508,102200,27267635830,6420,6430,6430,6410,997
20240508,102100,27261238250,6430,6440,6450,6410,16245
20240508,102000,27156958970,6430,6440,6450,6430,3821
20240508,101900,27132343940,6440,6450,6450,6430,3323
20240508,101800,27110957070,6440,6450,6450,6430,6122
20240508,101700,27071539710,6460,6450,6470,6440,17379
20240508,101600,26959417070,6450,6440,6450,6430,12742
20240508,101500,26877318870,6430,6430,6440,6430,5735
20240508,101400,26840427180,6430,6430,6440,6400,13740
20240508,101300,26752177280,6430,6410,6430,6400,3600
20240508,101200,26729067740,6430,6400,6430,6390,7646
20240508,101100,26680118840,6400,6390,6410,6390,4385
20240508,101000,26652071810,6390,6410,6420,6360,14572
20240508,100900,26558985010,6410,6390,6420,6390,7101
20240508,100800,26513522220,6390,6390,6400,6370,6618
20240508,100700,26471273450,6390,6390,6410,6370,20546
20240508,100600,26340107970,6400,6380,6400,6380,10519
20240508,100500,26272931230,6390,6390,6400,6360,42622
20240508,100400,26001373190,6390,6380,6410,6360,57767
20240508,100300,25632670420,6380,6420,6420,6380,42001
20240508,100200,25363924100,6420,6440,6440,6420,11306
20240508,100100,25291257320,6440,6440,6440,6430,6052
20240508,100000,25252327960,6440,6430,6440,6410,14207
20240508,095900,25161016000,6430,6450,6450,6420,23242
20240508,095800,25011436590,6450,6400,6460,6400,24724
20240508,095700,24852599130,6400,6480,6490,6390,102069
20240508,095600,24195868620,6480,6490,6510,6480,10705
20240508,095500,24126389650,6490,6520,6520,6480,46364
20240508,095400,23825078050,6510,6550,6550,6510,15985
20240508,095300,23720835900,6550,6550,6560,6540,15287
20240508,095200,23620737890,6550,6510,6550,6510,10755
20240508,095100,23550436690,6510,6520,6520,6500,8290
20240508,095000,23496465910,6510,6500,6520,6490,9372
20240508,094900,23435475890,6490,6530,6540,6490,24995
20240508,094800,23272498200,6520,6490,6530,6480,21506
20240508,094700,23132648460,6490,6490,6500,6480,9897
20240508,094600,23068445790,6490,6490,6510,6480,28606
20240508,094500,22882681250,6490,6490,6500,6460,21754
20240508,094400,22741852180,6480,6520,6530,6440,110966
20240508,094300,22022225280,6520,6570,6570,6520,46339
20240508,094200,21719195050,6560,6550,6570,6540,17908
20240508,094100,21601946660,6540,6560,6560,6540,29313
20240508,094000,21409990790,6560,6590,6600,6550,48559
20240508,093900,21091223000,6600,6550,6600,6520,62622
20240508,093800,20681137060,6550,6670,6670,6530,191155
20240508,093700,19420195030,6670,6650,6670,6640,44063
20240508,093600,19126943250,6650,6710,6750,6650,73076
20240508,093500,18638504240,6700,6740,6790,6700,104470
20240508,093400,17934266120,6760,6780,6820,6720,260665
20240508,093300,16166266310,6780,6720,6790,6710,224930
20240508,093200,14645293580,6720,6660,6720,6660,52474
20240508,093100,14293389700,6670,6660,6690,6650,29357
20240508,093000,14097853520,6650,6660,6660,6650,22016
20240508,092900,13951341680,6650,6680,6690,6650,31896
20240508,092800,13738679820,6670,6690,6700,6670,8812
20240508,092700,13679765720,6700,6720,6720,6660,52541
20240508,092600,13328420820,6720,6710,6730,6690,38601
20240508,092500,13069381240,6710,6690,6740,6680,89509
20240508,092400,12468299260,6690,6650,6690,6640,52055
20240508,092300,12121727980,6660,6690,6700,6660,55511
20240508,092200,11750984270,6700,6710,6730,6680,79953
20240508,092100,11214637810,6710,6660,6720,6650,71229
20240508,092000,10737789840,6650,6640,6670,6620,50901
20240508,091900,10399602580,6640,6670,6720,6640,84827
20240508,091800,9832760630,6660,6630,6740,6620,160682
20240508,091700,8755899990,6620,6650,6670,6620,54970
20240508,091600,8390577800,6650,6690,6710,6630,98602
20240508,091500,7733179920,6700,6670,6710,6640,113561
20240508,091400,6975759710,6670,6710,6740,6630,208331
20240508,091300,5582323230,6710,6580,6710,6570,283611
20240508,091200,3695897800,6580,6590,6600,6540,106579
20240508,091100,2995661700,6600,6520,6630,6520,169702
20240508,091000,1880345420,6530,6470,6530,6460,55926
20240508,090900,1517422490,6470,6450,6480,6450,38279
20240508,090800,1269957140,6450,6440,6450,6410,17623
20240508,090700,1156544320,6430,6440,6450,6390,23210
20240508,090600,1007342450,6440,6350,6440,6340,21098
20240508,090500,872339040,6350,6330,6350,6310,7454
20240508,090400,825203940,6340,6350,6360,6310,16965
20240508,090300,717849840,6350,6360,6360,6340,7941
20240508,090200,667418070,6360,6350,6360,6340,3468
20240508,090100,645397020,6340,6310,6360,6300,16150
20240508,090000,543261050,6300,6330,6330,6250,82541