stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192700,2451707660,7910,7910,7910,7910,3645
20240510,192600,2451707660,7910,7910,7910,7910,0
20240510,192500,2451707660,7910,7910,7910,7910,0
20240510,192400,2451707660,7910,7910,7910,7910,0
20240510,192300,2451707660,7910,7910,7910,7910,0
20240510,192200,2451707660,7910,7910,7910,7910,0
20240510,192100,2451707660,7910,7910,7910,7910,0
20240510,192000,2451707660,7910,7910,7910,7910,0
20240510,191900,2451707660,7910,7910,7910,7910,0
20240510,191800,2451707660,7910,7910,7910,7910,0
20240510,191700,2451707660,7910,7910,7910,7910,0
20240510,191600,2451707660,7910,7910,7910,7910,0
20240510,191500,2451707660,7910,7910,7910,7910,0
20240510,191400,2451707660,7910,7910,7910,7910,0
20240510,191300,2451707660,7910,7910,7910,7910,0
20240510,191200,2451707660,7910,7910,7910,7910,0
20240510,191100,2451707660,7910,7910,7910,7910,0
20240510,191000,2451707660,7910,7910,7910,7910,0
20240510,190900,2451707660,7910,7910,7910,7910,0
20240510,190800,2451707660,7910,7910,7910,7910,0
20240510,190700,2451707660,7910,7910,7910,7910,0
20240510,190600,2451707660,7910,7910,7910,7910,0
20240510,190500,2451707660,7910,7910,7910,7910,0
20240510,190400,2451707660,7910,7910,7910,7910,0
20240510,190300,2451707660,7910,7910,7910,7910,0
20240510,190200,2451707660,7910,7910,7910,7910,0
20240510,190100,2451707660,7910,7910,7910,7910,0
20240510,190000,2451707660,7910,7910,7910,7910,0
20240510,185900,2451707660,7910,7910,7910,7910,0
20240510,185800,2451707660,7910,7910,7910,7910,0
20240510,185700,2451707660,7910,7910,7910,7910,3645
20240510,185600,2451707660,7910,7910,7910,7910,0
20240510,185500,2451707660,7910,7910,7910,7910,0
20240510,185400,2451707660,7910,7910,7910,7910,0
20240510,185300,2451707660,7910,7910,7910,7910,0
20240510,185200,2451707660,7910,7910,7910,7910,0
20240510,185100,2451707660,7910,7910,7910,7910,0
20240510,185000,2451707660,7910,7910,7910,7910,0
20240510,184900,2451707660,7910,7910,7910,7910,0
20240510,184800,2451707660,7910,7910,7910,7910,0
20240510,184700,2451707660,7910,7910,7910,7910,0
20240510,184600,2451707660,7910,7910,7910,7910,0
20240510,184500,2451707660,7910,7910,7910,7910,0
20240510,184400,2451707660,7910,7910,7910,7910,0
20240510,184300,2451707660,7910,7910,7910,7910,0
20240510,184200,2451707660,7910,7910,7910,7910,0
20240510,184100,2451707660,7910,7910,7910,7910,0
20240510,184000,2451707660,7910,7910,7910,7910,0
20240510,183900,2451707660,7910,7910,7910,7910,0
20240510,183800,2451707660,7910,7910,7910,7910,0
20240510,183700,2451707660,7910,7910,7910,7910,0
20240510,183600,2451707660,7910,7910,7910,7910,0
20240510,183500,2451707660,7910,7910,7910,7910,0
20240510,183400,2451707660,7910,7910,7910,7910,0
20240510,183300,2451707660,7910,7910,7910,7910,0
20240510,183200,2451707660,7910,7910,7910,7910,0
20240510,183100,2451707660,7910,7910,7910,7910,0
20240510,183000,2451707660,7910,7910,7910,7910,0
20240510,182900,2451707660,7910,7910,7910,7910,0
20240510,182800,2451707660,7910,7910,7910,7910,0
20240510,182700,2451707660,7910,7910,7910,7910,3645
20240510,182600,2451707660,7910,7910,7910,7910,0
20240510,182500,2451707660,7910,7910,7910,7910,0
20240510,182400,2451707660,7910,7910,7910,7910,0
20240510,182300,2451707660,7910,7910,7910,7910,0
20240510,182200,2451707660,7910,7910,7910,7910,0
20240510,182100,2451707660,7910,7910,7910,7910,0
20240510,182000,2451707660,7910,7910,7910,7910,0
20240510,181900,2451707660,7910,7910,7910,7910,0
20240510,181800,2451707660,7910,7910,7910,7910,0
20240510,181700,2451707660,7910,7910,7910,7910,0
20240510,181600,2451707660,7910,7910,7910,7910,0
20240510,181500,2451707660,7910,7910,7910,7910,0
20240510,181400,2451707660,7910,7910,7910,7910,0
20240510,181300,2451707660,7910,7910,7910,7910,0
20240510,181200,2451707660,7910,7910,7910,7910,0
20240510,181100,2451707660,7910,7910,7910,7910,0
20240510,181000,2451707660,7910,7910,7910,7910,0
20240510,180900,2451707660,7910,7910,7910,7910,0
20240510,180800,2451707660,7910,7910,7910,7910,0
20240510,180700,2451707660,7910,7910,7910,7910,0
20240510,180600,2451707660,7910,7910,7910,7910,0
20240510,180500,2451707660,7910,7910,7910,7910,0
20240510,180400,2451707660,7910,7910,7910,7910,0
20240510,180300,2451707660,7910,7910,7910,7910,0
20240510,180200,2451707660,7910,7910,7910,7910,0
20240510,180100,2451707660,7910,7910,7910,7910,0
20240510,180000,2451707660,7910,7910,7910,7910,0
20240510,175900,2451707660,7910,7910,7910,7910,0
20240510,175800,2451707660,7910,7910,7910,7910,0
20240510,175700,2451707660,7910,7910,7910,7910,3645
20240510,175600,2451707660,7910,7910,7910,7910,0
20240510,175500,2451707660,7910,7910,7910,7910,0
20240510,175400,2451707660,7910,7910,7910,7910,0
20240510,175300,2451707660,7910,7910,7910,7910,0
20240510,175200,2451707660,7910,7910,7910,7910,0
20240510,175100,2451707660,7910,7910,7910,7910,0
20240510,175000,2451707660,7910,7910,7910,7910,0
20240510,174900,2451707660,7910,7910,7910,7910,0
20240510,174800,2451707660,7910,7910,7910,7910,0
20240510,174700,2451707660,7910,7910,7910,7910,0
20240510,174600,2451707660,7910,7910,7910,7910,0
20240510,174500,2451707660,7910,7910,7910,7910,0
20240510,174400,2451707660,7910,7910,7910,7910,0
20240510,174300,2451707660,7910,7910,7910,7910,0
20240510,174200,2451707660,7910,7910,7910,7910,0
20240510,174100,2451707660,7910,7910,7910,7910,0
20240510,174000,2451707660,7910,7910,7910,7910,0
20240510,173900,2451707660,7910,7910,7910,7910,0
20240510,173800,2451707660,7910,7910,7910,7910,0
20240510,173700,2451707660,7910,7910,7910,7910,0
20240510,173600,2451707660,7910,7910,7910,7910,0
20240510,173500,2451707660,7910,7910,7910,7910,0
20240510,173400,2451707660,7910,7910,7910,7910,0
20240510,173300,2451707660,7910,7910,7910,7910,0
20240510,173200,2451707660,7910,7910,7910,7910,0
20240510,173100,2451707660,7910,7910,7910,7910,0
20240510,173000,2451707660,7910,7910,7910,7910,0
20240510,172900,2451707660,7910,7910,7910,7910,0
20240510,172800,2451707660,7910,7910,7910,7910,0
20240510,172700,2451707660,7910,7910,7910,7910,3645
20240510,172600,2451707660,7910,7910,7910,7910,0
20240510,172500,2451707660,7910,7910,7910,7910,0
20240510,172400,2451707660,7910,7910,7910,7910,0
20240510,172300,2451707660,7910,7910,7910,7910,0
20240510,172200,2451707660,7910,7910,7910,7910,0
20240510,172100,2451707660,7910,7910,7910,7910,0
20240510,172000,2451707660,7910,7910,7910,7910,0
20240510,171900,2451707660,7910,7910,7910,7910,0
20240510,171800,2451707660,7910,7910,7910,7910,0
20240510,171700,2451707660,7910,7910,7910,7910,0
20240510,171600,2451707660,7910,7910,7910,7910,0
20240510,171500,2451707660,7910,7910,7910,7910,0
20240510,171400,2451707660,7910,7910,7910,7910,0
20240510,171300,2451707660,7910,7910,7910,7910,0
20240510,171200,2451707660,7910,7910,7910,7910,0
20240510,171100,2451707660,7910,7910,7910,7910,0
20240510,171000,2451707660,7910,7910,7910,7910,0
20240510,170900,2451707660,7910,7910,7910,7910,0
20240510,170800,2451707660,7910,7910,7910,7910,0
20240510,170700,2451707660,7910,7910,7910,7910,0
20240510,170600,2451707660,7910,7910,7910,7910,0
20240510,170500,2451707660,7910,7910,7910,7910,0
20240510,170400,2451707660,7910,7910,7910,7910,0
20240510,170300,2451707660,7910,7910,7910,7910,0
20240510,170200,2451707660,7910,7910,7910,7910,0
20240510,170100,2451707660,7910,7910,7910,7910,0
20240510,170000,2451707660,7910,7910,7910,7910,0
20240510,165900,2451707660,7910,7910,7910,7910,0
20240510,165800,2451707660,7910,7910,7910,7910,0
20240510,165700,2451707660,7910,7910,7910,7910,3645
20240510,165600,2451707660,7910,7910,7910,7910,0
20240510,165500,2451707660,7910,7910,7910,7910,0
20240510,165400,2451707660,7910,7910,7910,7910,0
20240510,165300,2451707660,7910,7910,7910,7910,0
20240510,165200,2451707660,7910,7910,7910,7910,0
20240510,165100,2451707660,7910,7910,7910,7910,0
20240510,165000,2451707660,7910,7910,7910,7910,0
20240510,164900,2451707660,7910,7910,7910,7910,0
20240510,164800,2451707660,7910,7910,7910,7910,0
20240510,164700,2451707660,7910,7910,7910,7910,0
20240510,164600,2451707660,7910,7910,7910,7910,0
20240510,164500,2451707660,7910,7910,7910,7910,0
20240510,164400,2451707660,7910,7910,7910,7910,0
20240510,164300,2451707660,7910,7910,7910,7910,0
20240510,164200,2451707660,7910,7910,7910,7910,0
20240510,164100,2451707660,7910,7910,7910,7910,0
20240510,164000,2451707660,7910,7910,7910,7910,0
20240510,163900,2451707660,7910,7910,7910,7910,0
20240510,163800,2451707660,7910,7910,7910,7910,0
20240510,163700,2451707660,7910,7910,7910,7910,0
20240510,163600,2451707660,7910,7910,7910,7910,0
20240510,163500,2451707660,7910,7910,7910,7910,0
20240510,163400,2451707660,7910,7910,7910,7910,0
20240510,163300,2451707660,7910,7910,7910,7910,0
20240510,163200,2451707660,7910,7910,7910,7910,0
20240510,163100,2451707660,7910,7910,7910,7910,0
20240510,163000,2451707660,7910,7910,7910,7910,0
20240510,162900,2451707660,7910,7910,7910,7910,0
20240510,162800,2451707660,7910,7910,7910,7910,0
20240510,162700,2451707660,7910,7910,7910,7910,3645
20240510,162600,2451707660,7910,7910,7910,7910,0
20240510,162500,2451707660,7910,7910,7910,7910,0
20240510,162400,2451707660,7910,7910,7910,7910,0
20240510,162300,2451707660,7910,7910,7910,7910,0
20240510,162200,2451707660,7910,7910,7910,7910,0
20240510,162100,2451707660,7910,7910,7910,7910,0
20240510,162000,2451707660,7910,7910,7910,7910,0
20240510,161900,2451707660,7910,7910,7910,7910,0
20240510,161800,2451707660,7910,7910,7910,7910,0
20240510,161700,2451707660,7910,7910,7910,7910,0
20240510,161600,2451707660,7910,7910,7910,7910,0
20240510,161500,2451707660,7910,7910,7910,7910,0
20240510,161400,2451707660,7910,7910,7910,7910,0
20240510,161300,2451707660,7910,7910,7910,7910,0
20240510,161200,2451707660,7910,7910,7910,7910,0
20240510,161100,2451707660,7910,7910,7910,7910,0
20240510,161000,2451707660,7910,7910,7910,7910,0
20240510,160900,2451707660,7910,7910,7910,7910,0
20240510,160800,2451707660,7910,7910,7910,7910,0
20240510,160700,2451707660,7910,7910,7910,7910,0
20240510,160600,2451707660,7910,7910,7910,7910,0
20240510,160500,2451707660,7910,7910,7910,7910,0
20240510,160400,2451707660,7910,7910,7910,7910,0
20240510,160300,2451707660,7910,7910,7910,7910,0
20240510,160200,2451707660,7910,7910,7910,7910,0
20240510,160100,2451707660,7910,7910,7910,7910,0
20240510,160000,2451707660,7910,7910,7910,7910,0
20240510,155900,2451707660,7910,7910,7910,7910,0
20240510,155800,2451707660,7910,7910,7910,7910,0
20240510,155700,2451707660,7910,7910,7910,7910,3645
20240510,155600,2451707660,7910,7910,7910,7910,0
20240510,155500,2451707660,7910,7910,7910,7910,0
20240510,155400,2451707660,7910,7910,7910,7910,0
20240510,155300,2451707660,7910,7910,7910,7910,0
20240510,155200,2451707660,7910,7910,7910,7910,0
20240510,155100,2451707660,7910,7910,7910,7910,0
20240510,155000,2451707660,7910,7910,7910,7910,0
20240510,154900,2451707660,7910,7910,7910,7910,0
20240510,154800,2451707660,7910,7910,7910,7910,0
20240510,154700,2451707660,7910,7910,7910,7910,0
20240510,154600,2451707660,7910,7910,7910,7910,0
20240510,154500,2451707660,7910,7910,7910,7910,0
20240510,154400,2451707660,7910,7910,7910,7910,0
20240510,154300,2451707660,7910,7910,7910,7910,0
20240510,154200,2451707660,7910,7910,7910,7910,0
20240510,154100,2451707660,7910,7910,7910,7910,0
20240510,154000,2451707660,7910,7910,7910,7910,0
20240510,153900,2451707660,7910,7910,7910,7910,0
20240510,153800,2451707660,7910,7910,7910,7910,0
20240510,153700,2451707660,7910,7910,7910,7910,0
20240510,153600,2451707660,7910,7910,7910,7910,0
20240510,153500,2451707660,7910,7910,7910,7910,0
20240510,153400,2451707660,7910,7910,7910,7910,0
20240510,153300,2451707660,7910,7910,7910,7910,0
20240510,153200,2451707660,7910,7910,7910,7910,0
20240510,153100,2451707660,7910,7910,7910,7910,0
20240510,153000,2451707660,7910,7910,7910,7910,3645
20240510,152900,2422875710,7910,7910,7910,7910,0
20240510,152800,2422875710,7910,7910,7910,7910,0
20240510,152700,2422875710,7910,7910,7910,7910,0
20240510,152600,2422875710,7910,7910,7910,7910,0
20240510,152500,2422875710,7910,7910,7910,7910,0
20240510,152400,2422875710,7910,7910,7910,7910,0
20240510,152300,2422875710,7910,7910,7910,7910,0
20240510,152200,2422875710,7910,7910,7910,7910,0
20240510,152100,2422875710,7910,7910,7910,7910,0
20240510,152000,2422875710,7910,7910,7910,7910,0
20240510,151900,2422875710,7910,7920,7930,7910,1999
20240510,151800,2407061370,7910,7920,7920,7910,354
20240510,151700,2404259080,7920,7920,7920,7910,1720
20240510,151600,2390639500,7910,7920,7930,7910,1081
20240510,151500,2382079030,7930,7920,7930,7920,151
20240510,151400,2380883100,7920,7930,7930,7920,232
20240510,151300,2379044260,7930,7930,7930,7930,217
20240510,151200,2377323450,7930,7920,7930,7920,338
20240510,151100,2374645850,7920,7910,7920,7910,162
20240510,151000,2373364320,7920,7920,7930,7920,1728
20240510,150900,2359678550,7920,7920,7920,7920,242
20240510,150800,2357761910,7930,7930,7930,7930,107
20240510,150700,2356913400,7920,7920,7930,7920,305
20240510,150600,2354497680,7930,7930,7930,7920,250
20240510,150500,2352516210,7930,7930,7930,7930,287
20240510,150400,2350240300,7930,7930,7930,7930,457
20240510,150300,2346616290,7930,7930,7930,7930,632
20240510,150200,2341604530,7920,7920,7920,7920,20
20240510,150100,2341446130,7910,7910,7920,7910,772
20240510,150000,2335333410,7920,7910,7920,7910,137
20240510,145900,2334249690,7910,7910,7910,7910,293
20240510,145800,2331932060,7910,7910,7910,7900,167
20240510,145700,2330612390,7910,7910,7910,7910,12
20240510,145600,2330517470,7910,7910,7910,7910,1415
20240510,145500,2319324820,7900,7910,7910,7900,202
20240510,145400,2317728890,7900,7910,7920,7900,361
20240510,145300,2314876340,7920,7910,7920,7900,4489
20240510,145200,2279398250,7910,7950,7950,7910,4037
20240510,145100,2247407580,7930,7940,7940,7930,222
20240510,145000,2245646620,7930,7930,7930,7930,164
20240510,144900,2244346100,7930,7930,7930,7930,125
20240510,144800,2243354850,7950,7950,7950,7950,5
20240510,144700,2243315100,7950,7940,7950,7940,122
20240510,144600,2242346220,7930,7930,7930,7930,11
20240510,144500,2242258990,7930,7930,7930,7930,685
20240510,144400,2236826940,7930,7950,7950,7930,101
20240510,144300,2236025990,7940,7940,7950,7930,2825
20240510,144200,2213603050,7950,7950,7950,7950,10
20240510,144100,2213523550,7950,7950,7950,7950,2
20240510,144000,2213507650,7950,7940,7950,7940,34
20240510,143900,2213237450,7950,7950,7950,7950,0
20240510,143800,2213237450,7950,7950,7950,7950,100
20240510,143700,2212442450,7950,7930,7950,7930,248
20240510,143600,2210475670,7950,7940,7950,7940,99
20240510,143500,2209688630,7950,7940,7950,7940,676
20240510,143400,2204321180,7940,7930,7940,7930,1541
20240510,143300,2192100970,7940,7950,7950,7940,149
20240510,143200,2190917900,7940,7940,7940,7940,61
20240510,143100,2190433560,7950,7940,7950,7940,46
20240510,143000,2190068310,7940,7930,7940,7930,158
20240510,142900,2188813820,7930,7930,7930,7930,0
20240510,142800,2188813820,7930,7940,7940,7930,28
20240510,142700,2188591580,7940,7940,7940,7930,947
20240510,142600,2181072610,7950,7940,7950,7940,283
20240510,142500,2178824830,7950,7950,7950,7950,161
20240510,142400,2177544880,7950,7950,7950,7950,43
20240510,142300,2177203030,7950,7950,7950,7950,1
20240510,142200,2177195080,7940,7930,7940,7930,79
20240510,142100,2176568110,7920,7930,7930,7920,61
20240510,142000,2176084980,7920,7930,7930,7920,136
20240510,141900,2175007810,7930,7930,7930,7930,68
20240510,141800,2174468570,7930,7930,7930,7930,50
20240510,141700,2174072070,7930,7930,7930,7930,2
20240510,141600,2174056210,7930,7930,7930,7930,506
20240510,141500,2170043630,7930,7930,7930,7930,2
20240510,141400,2170027770,7940,7940,7940,7940,4
20240510,141300,2169996010,7930,7930,7930,7930,18
20240510,141200,2169853270,7930,7940,7940,7930,232
20240510,141100,2168012580,7940,7940,7940,7940,40
20240510,141000,2167694980,7940,7950,7950,7940,381
20240510,140900,2164669810,7940,7940,7950,7940,75
20240510,140800,2164074260,7940,7940,7940,7940,733
20240510,140700,2158254240,7940,7940,7940,7940,2
20240510,140600,2158238360,7940,7940,7940,7940,1
20240510,140500,2158230420,7950,7950,7950,7950,141
20240510,140400,2157109470,7950,7950,7960,7950,501
20240510,140300,2153126510,7950,7950,7950,7950,1
20240510,140200,2153118560,7930,7930,7930,7930,1114
20240510,140100,2144284540,7930,7930,7930,7930,200
20240510,140000,2142698540,7930,7930,7930,7930,481
20240510,135900,2138884210,7950,7950,7950,7950,8
20240510,135800,2138820610,7950,7950,7950,7950,1
20240510,135700,2138812660,7930,7930,7930,7930,0
20240510,135600,2138812660,7930,7960,7960,7930,460
20240510,135500,2135164060,7960,7960,7960,7960,52
20240510,135400,2134750140,7960,7960,7960,7960,100
20240510,135300,2133954140,7960,7930,7960,7930,139
20240510,135200,2132850970,7930,7940,7940,7930,304
20240510,135100,2130437690,7950,7950,7950,7950,666
20240510,135000,2125142990,7960,7960,7960,7960,1
20240510,134900,2125135030,7960,7960,7960,7960,0
20240510,134800,2125135030,7960,7950,7960,7950,159
20240510,134700,2123870850,7960,7960,7960,7960,4
20240510,134600,2123839010,7950,7950,7950,7950,30
20240510,134500,2123600510,7950,7960,7960,7950,36
20240510,134400,2123314290,7960,7970,7970,7960,794
20240510,134300,2116993950,7970,7970,7970,7970,1668
20240510,134200,2103699990,7990,7990,7990,7990,1
20240510,134100,2103692000,7980,7990,7990,7980,15
20240510,134000,2103572250,7990,7990,7990,7990,57
20240510,133900,2103116820,7990,8000,8000,7990,13
20240510,133800,2103012940,7990,7990,7990,7990,148
20240510,133700,2101830420,7990,7990,7990,7990,0
20240510,133600,2101830420,7990,7980,7990,7980,234
20240510,133500,2099961090,7990,7990,7990,7990,10
20240510,133400,2099881190,7990,7980,7990,7980,53
20240510,133300,2099458230,7980,7990,7990,7980,146
20240510,133200,2098293030,7990,7990,7990,7990,202
20240510,133100,2096679050,7990,7990,7990,7990,15
20240510,133000,2096559200,7990,7970,7990,7970,111
20240510,132900,2095674450,7970,7990,7990,7970,120
20240510,132800,2094717450,7990,7990,7990,7990,1
20240510,132700,2094709460,7970,7980,8000,7970,1083
20240510,132600,2086072920,8000,8000,8000,8000,104
20240510,132500,2085240920,8000,8000,8000,8000,401
20240510,132400,2082032920,8000,7970,8000,7970,31
20240510,132300,2081785820,7970,7990,7990,7970,747
20240510,132200,2075817330,7990,7960,7990,7960,121
20240510,132100,2074854140,7990,7990,7990,7960,102
20240510,132000,2074040660,7990,7990,7990,7960,66
20240510,131900,2073515240,7960,7960,7960,7960,131
20240510,131800,2072472480,7990,7960,7990,7960,161
20240510,131700,2071187890,7960,7980,7990,7960,183
20240510,131600,2069730760,7980,7990,7990,7980,260
20240510,131500,2067655560,7990,7990,7990,7990,20
20240510,131400,2067495760,7990,7980,7990,7980,1343
20240510,131300,2056778600,7980,7980,7980,7980,0
20240510,131200,2056778600,7980,7970,7980,7970,500
20240510,131100,2052789590,7950,7960,7960,7950,42
20240510,131000,2052455380,7970,7960,7970,7960,4
20240510,130900,2052423530,7980,7980,7980,7980,0
20240510,130800,2052423530,7980,7980,7980,7980,0
20240510,130700,2052423530,7980,7980,7980,7980,30
20240510,130600,2052184130,7980,7980,7980,7980,24
20240510,130500,2051992610,7950,7980,7980,7950,500
20240510,130400,2048014000,7990,7980,7990,7980,14
20240510,130300,2047902250,7980,7990,7990,7980,20
20240510,130200,2047742500,7990,7990,7990,7990,22
20240510,130100,2047566720,7980,7980,7980,7980,310
20240510,130000,2045092920,7980,7980,7980,7980,300
20240510,125900,2042698920,7980,7980,7980,7980,0
20240510,125800,2042698920,7980,7970,7980,7970,30
20240510,125700,2042459640,7970,7950,7970,7950,646
20240510,125600,2037315420,7960,7960,7960,7950,254
20240510,125500,2035296100,7960,7960,7960,7960,317
20240510,125400,2032772780,7960,7960,7960,7960,135
20240510,125300,2031698180,7960,7960,7960,7960,0
20240510,125200,2031698180,7960,7960,7960,7960,0
20240510,125100,2031698180,7960,7960,7960,7960,0
20240510,125000,2031698180,7960,7960,7970,7960,107
20240510,124900,2030846450,7970,7960,7970,7960,135
20240510,124800,2029771800,7960,7950,7960,7940,392
20240510,124700,2026659250,7960,7960,7960,7950,101
20240510,124600,2025855310,7950,7950,7950,7950,506
20240510,124500,2021832610,7950,7940,7950,7940,122
20240510,124400,2020862910,7950,7940,7950,7940,212
20240510,124300,2019179620,7950,7950,7950,7950,17
20240510,124200,2019044470,7950,7940,7950,7930,249
20240510,124100,2017069840,7950,7930,7950,7930,206
20240510,124000,2015434160,7930,7930,7930,7930,3
20240510,123900,2015410370,7930,7930,7930,7930,111
20240510,123800,2014530140,7930,7940,7940,7930,178
20240510,123700,2013117860,7940,7940,7940,7940,3
20240510,123600,2013094040,7940,7940,7940,7940,0
20240510,123500,2013094040,7940,7930,7940,7930,106
20240510,123400,2012253450,7940,7940,7940,7940,18
20240510,123300,2012110530,7940,7940,7940,7940,3
20240510,123200,2012086710,7940,7940,7940,7940,16
20240510,123100,2011959670,7930,7950,7950,7930,1135
20240510,123000,2002949270,7950,7950,7950,7940,610
20240510,122900,1998105700,7940,7940,7940,7930,349
20240510,122800,1995334780,7940,7940,7940,7940,173
20240510,122700,1993961160,7920,7940,7940,7920,129
20240510,122600,1992939100,7950,7930,7950,7920,131
20240510,122500,1991901510,7950,7940,7950,7940,16
20240510,122400,1991774440,7930,7940,7940,7930,108
20240510,122300,1990917920,7930,7950,7950,7930,102
20240510,122200,1990109040,7920,7930,7930,7920,92
20240510,122100,1989380390,7920,7940,7940,7920,618
20240510,122000,1984475750,7950,7940,7950,7940,381
20240510,121900,1981450600,7940,7940,7940,7940,82
20240510,121800,1980799520,7950,7950,7950,7950,0
20240510,121700,1980799520,7950,7950,7950,7950,100
20240510,121600,1980004520,7950,7950,7950,7940,115
20240510,121500,1979091270,7960,7950,7960,7950,201
20240510,121400,1977493310,7940,7940,7940,7940,514
20240510,121300,1973412150,7940,7940,7940,7930,954
20240510,121200,1965846160,7940,7940,7940,7940,205
20240510,121100,1964218460,7930,7950,7970,7930,433
20240510,121000,1960784640,7970,7980,7980,7930,227
20240510,120900,1958982390,7980,7940,7980,7940,118
20240510,120800,1958045430,7940,7980,7980,7940,67
20240510,120700,1957512740,7980,7980,7980,7980,152
20240510,120600,1956299780,7990,7990,7990,7980,1371
20240510,120500,1945346490,7980,7930,7980,7920,4279
20240510,120400,1911241640,7910,7910,7910,7890,507
20240510,120300,1907231500,7890,7910,7910,7890,11
20240510,120200,1907144510,7910,7900,7910,7890,1047
20240510,120100,1898882590,7900,7890,7910,7890,228
20240510,120000,1897083370,7900,7900,7900,7900,285
20240510,115900,1894831870,7910,7890,7910,7890,204
20240510,115800,1893222130,7890,7890,7890,7880,473
20240510,115700,1889493270,7890,7890,7890,7890,158
20240510,115600,1888246650,7890,7900,7900,7890,1759
20240510,115500,1874363550,7900,7900,7900,7900,369
20240510,115400,1871448450,7910,7910,7910,7900,502
20240510,115300,1867482630,7900,7910,7910,7900,126
20240510,115200,1866487150,7900,7900,7900,7900,0
20240510,115100,1866487150,7900,7910,7910,7900,320
20240510,115000,1863957950,7910,7910,7910,7910,75
20240510,114900,1863364700,7910,7910,7910,7910,2
20240510,114800,1863348880,7900,7900,7900,7900,285
20240510,114700,1861097380,7900,7900,7900,7900,74
20240510,114600,1860512780,7900,7900,7900,7890,151
20240510,114500,1859321250,7900,7900,7900,7890,916
20240510,114400,1852089350,7900,7890,7900,7890,275
20240510,114300,1849918940,7900,7900,7900,7890,374
20240510,114200,1846965500,7900,7920,7930,7900,5974
20240510,114100,1799753890,7920,7920,7920,7920,380
20240510,114000,1796744290,7920,7920,7920,7910,151
20240510,113900,1795549760,7920,7920,7920,7920,0
20240510,113800,1795549760,7920,7920,7920,7920,130
20240510,113700,1794520160,7920,7930,7930,7910,3898
20240510,113600,1763662220,7930,7930,7930,7930,30
20240510,113500,1763424320,7930,7940,7950,7930,624
20240510,113400,1758473780,7940,7930,7940,7930,6
20240510,113300,1758426190,7940,7930,7940,7920,629
20240510,113200,1753441210,7940,7940,7940,7940,275
20240510,113100,1751257710,7940,7940,7940,7940,0
20240510,113000,1751257710,7940,7940,7940,7940,1
20240510,112900,1751249770,7910,7940,7940,7910,462
20240510,112800,1747592290,7910,7910,7910,7910,405
20240510,112700,1744388740,7900,7900,7900,7900,151
20240510,112600,1743195840,7910,7920,7930,7910,743
20240510,112500,1737315570,7940,7910,7940,7910,1033
20240510,112400,1729144510,7910,7920,7920,7910,1000
20240510,112300,1721231820,7940,7940,7940,7940,109
20240510,112200,1720366360,7920,7920,7940,7910,1465
20240510,112100,1708762580,7920,7920,7920,7920,785
20240510,112000,1702545380,7940,7930,7950,7930,414
20240510,111900,1699259320,7940,7940,7940,7940,307
20240510,111800,1696821740,7920,7930,7940,7910,822
20240510,111700,1690304470,7930,7930,7930,7930,1
20240510,111600,1690296540,7920,7920,7930,7910,213
20240510,111500,1688610320,7920,7920,7930,7920,242
20240510,111400,1686691590,7910,7930,7930,7910,3321
20240510,111300,1660415560,7920,7950,7950,7920,141
20240510,111200,1659298280,7920,7950,7950,7920,1359
20240510,111100,1648531430,7920,7960,7960,7920,666
20240510,111000,1643250660,7960,7960,7960,7960,12
20240510,110900,1643155140,7940,7940,7940,7940,16
20240510,110800,1643028100,7960,7960,7960,7960,77
20240510,110700,1642415180,7960,7960,7960,7960,280
20240510,110600,1640186380,7960,7940,7960,7940,1874
20240510,110500,1625305500,7940,7930,7940,7930,202
20240510,110400,1623703620,7920,7920,7920,7920,258
20240510,110300,1621660260,7920,7920,7930,7910,1930
20240510,110200,1606387120,7940,7920,7940,7920,1475
20240510,110100,1594690420,7930,7940,7940,7920,7448
20240510,110000,1535681590,7950,7950,7970,7950,16
20240510,105900,1535554340,7950,7950,7950,7950,53
20240510,105800,1535132990,7950,7960,7970,7940,551
20240510,105700,1530752680,7950,7950,7960,7950,350
20240510,105600,1527969680,7960,7960,7970,7960,315
20240510,105500,1525462250,7960,7960,7960,7960,37
20240510,105400,1525167730,7960,7960,7960,7960,53
20240510,105300,1524745850,7940,7940,7940,7940,841
20240510,105200,1518068310,7940,7940,7940,7940,251
20240510,105100,1516075370,7940,7940,7940,7940,1
20240510,105000,1516067430,7930,7930,7930,7920,948
20240510,104900,1508556240,7930,7930,7940,7920,2103
20240510,104800,1491898360,7930,7950,7960,7930,3790
20240510,104700,1461818790,7960,7950,7960,7950,284
20240510,104600,1459560930,7950,7950,7950,7940,144
20240510,104500,1458417150,7960,7960,7960,7960,1002
20240510,104400,1450441230,7960,7950,7960,7950,1211
20240510,104300,1440813760,7950,7960,7960,7950,864
20240510,104200,1433941490,7970,7980,7980,7970,160
20240510,104100,1432664740,7980,7980,7980,7960,38
20240510,104000,1432361580,7960,7950,7960,7950,425
20240510,103900,1428982430,7950,7950,7950,7950,211
20240510,103800,1427304980,7950,7950,7950,7950,47
20240510,103700,1426931330,7950,7940,7950,7940,120
20240510,103600,1425977450,7940,7960,7960,7940,2383
20240510,103500,1407038770,7950,7960,7960,7950,503
20240510,103400,1403039890,7950,7960,7960,7950,1622
20240510,103300,1390144970,7960,7960,7980,7950,1338
20240510,103200,1379496660,7960,7960,7960,7950,246
20240510,103100,1377539890,7980,7960,7980,7950,407
20240510,103000,1374301430,7970,7970,7970,7950,137
20240510,102900,1373210300,7970,7970,7970,7940,1216
20240510,102800,1363549020,7940,7980,7980,7940,12967
20240510,102700,1260378240,7980,7990,7990,7980,1526
20240510,102600,1248197870,7990,7990,7990,7990,455
20240510,102500,1244562420,7990,8000,8000,7990,716
20240510,102400,1238841080,7990,8000,8000,7990,966
20240510,102300,1231117640,8000,7990,8000,7980,861
20240510,102200,1224238140,7990,7990,8000,7990,364
20240510,102100,1221329760,7990,7990,7990,7990,90
20240510,102000,1220610660,7980,7980,7980,7970,322
20240510,101900,1218041860,7970,7970,7970,7970,2980
20240510,101800,1194291260,7970,8000,8000,7970,851
20240510,101700,1187501840,8000,7980,8000,7980,41
20240510,101600,1187174640,7980,7980,8000,7980,41
20240510,101500,1186847440,7980,8000,8000,7980,103
20240510,101400,1186025040,7970,8000,8000,7970,2535
20240510,101300,1165791350,8000,8020,8020,8000,476
20240510,101200,1161982520,8030,8030,8030,8030,124
20240510,101100,1160986800,8030,8000,8030,8000,21
20240510,101000,1160818770,8000,8010,8010,8000,452
20240510,100900,1157198450,8010,7980,8010,7970,1228
20240510,100800,1147394690,7980,7990,7990,7980,1896
20240510,100700,1132264400,7990,7990,7990,7980,699
20240510,100600,1126681490,7990,8000,8010,7990,480
20240510,100500,1122844360,8000,8000,8000,7990,70
20240510,100400,1122284760,7990,8000,8020,7990,1586
20240510,100300,1109606500,8000,8030,8030,7990,6505
20240510,100200,1057540260,8010,8030,8030,8010,1013
20240510,100100,1049424480,8030,8030,8030,8020,485
20240510,100000,1045534080,8030,8020,8030,8020,470
20240510,095900,1041761710,8020,8030,8030,8020,474
20240510,095800,1037960120,8010,8020,8020,8000,840
20240510,095700,1031232220,8020,8040,8050,8010,6990
20240510,095600,975179280,8040,8030,8060,8030,772
20240510,095500,968974400,8040,8050,8060,8040,1389
20240510,095400,957804800,8050,8050,8050,8050,577
20240510,095300,953159950,8050,8060,8070,8050,354
20240510,095200,950309240,8070,8050,8070,8040,2088
20240510,095100,933505680,8050,8050,8050,8040,854
20240510,095000,926630990,8060,8080,8080,8060,676
20240510,094900,921177680,8080,8100,8100,8080,4561
20240510,094800,884280490,8100,8100,8110,8090,1315
20240510,094700,873629380,8110,8120,8120,8110,499
20240510,094600,869582410,8120,8130,8130,8120,780
20240510,094500,863247810,8130,8140,8160,8100,355
20240510,094400,860361230,8130,8110,8130,8110,383
20240510,094300,857251000,8130,8130,8130,8110,3443
20240510,094200,829304220,8140,8150,8150,8140,4
20240510,094100,829271650,8160,8140,8160,8130,1273
20240510,094000,818912170,8150,8160,8160,8150,582
20240510,093900,814165900,8190,8150,8190,8150,683
20240510,093800,808580810,8150,8180,8200,8140,1454
20240510,093700,796726500,8170,8200,8210,8170,9364
20240510,093600,720131670,8190,8180,8200,8180,4718
20240510,093500,681490920,8180,8180,8180,8170,1011
20240510,093400,673220950,8170,8140,8170,8130,4416
20240510,093300,637241180,8140,8120,8140,8120,4597
20240510,093200,599895200,8120,8130,8130,8120,2242
20240510,093100,581674540,8140,8140,8140,8130,145
20240510,093000,580494960,8150,8140,8150,8130,177
20240510,092900,579054230,8140,8140,8150,8140,3933
20240510,092800,547006630,8120,8120,8160,8120,1028
20240510,092700,538633350,8140,8130,8140,8130,1239
20240510,092600,528560030,8120,8140,8150,8120,1548
20240510,092500,515983700,8140,8160,8170,8130,1395
20240510,092400,504625900,8170,8130,8180,8130,1302
20240510,092300,493992150,8120,8120,8180,8110,2658
20240510,092200,472311240,8110,8140,8140,8110,604
20240510,092100,467398570,8140,8150,8160,8140,3135
20240510,092000,441837950,8150,8140,8150,8100,3516
20240510,091900,413245560,8100,8150,8150,8100,589
20240510,091800,408453450,8140,8120,8160,8120,6446
20240510,091700,355914480,8130,8160,8160,8130,4286
20240510,091600,321018560,8160,8120,8170,8120,5921
20240510,091500,272801180,8120,8090,8130,8090,2847
20240510,091400,249712810,8080,8080,8090,8070,914
20240510,091300,242323250,8080,8050,8080,8050,1398
20240510,091200,231049900,8080,8070,8080,8040,1603
20240510,091100,218141870,8060,8040,8060,8040,837
20240510,091000,211406970,8060,8000,8060,8000,1644
20240510,090900,198167900,8000,8000,8000,8000,395
20240510,090800,195007900,8000,7990,8000,7970,460
20240510,090700,191332660,7990,7970,7990,7950,931
20240510,090600,183925430,8000,7980,8000,7960,1564
20240510,090500,171461320,7980,7980,8000,7970,746
20240510,090400,165513590,7970,7980,8000,7970,2497
20240510,090300,145608940,7980,7990,8020,7980,2910
20240510,090200,122365830,7990,8040,8040,7980,10003
20240510,090100,42311600,8040,8050,8060,8030,2598
20240510,090000,21423160,8030,8040,8040,8000,2490