stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194200,99889688,1840,1840,1840,1840,1045
20240510,194100,99889688,1840,1840,1840,1840,0
20240510,194000,99889688,1840,1840,1840,1840,0
20240510,193900,99889688,1840,1840,1840,1840,0
20240510,193800,99889688,1840,1840,1840,1840,0
20240510,193700,99889688,1840,1840,1840,1840,0
20240510,193600,99889688,1840,1840,1840,1840,0
20240510,193500,99889688,1840,1840,1840,1840,0
20240510,193400,99889688,1840,1840,1840,1840,0
20240510,193300,99889688,1840,1840,1840,1840,0
20240510,193200,99889688,1840,1840,1840,1840,0
20240510,193100,99889688,1840,1840,1840,1840,0
20240510,193000,99889688,1840,1840,1840,1840,0
20240510,192900,99889688,1840,1840,1840,1840,0
20240510,192800,99889688,1840,1840,1840,1840,0
20240510,192700,99889688,1840,1840,1840,1840,0
20240510,192600,99889688,1840,1840,1840,1840,0
20240510,192500,99889688,1840,1840,1840,1840,0
20240510,192400,99889688,1840,1840,1840,1840,0
20240510,192300,99889688,1840,1840,1840,1840,0
20240510,192200,99889688,1840,1840,1840,1840,0
20240510,192100,99889688,1840,1840,1840,1840,0
20240510,192000,99889688,1840,1840,1840,1840,0
20240510,191900,99889688,1840,1840,1840,1840,0
20240510,191800,99889688,1840,1840,1840,1840,0
20240510,191700,99889688,1840,1840,1840,1840,0
20240510,191600,99889688,1840,1840,1840,1840,0
20240510,191500,99889688,1840,1840,1840,1840,0
20240510,191400,99889688,1840,1840,1840,1840,0
20240510,191300,99889688,1840,1840,1840,1840,0
20240510,191200,99889688,1840,1840,1840,1840,1045
20240510,191100,99889688,1840,1840,1840,1840,0
20240510,191000,99889688,1840,1840,1840,1840,0
20240510,190900,99889688,1840,1840,1840,1840,0
20240510,190800,99889688,1840,1840,1840,1840,0
20240510,190700,99889688,1840,1840,1840,1840,0
20240510,190600,99889688,1840,1840,1840,1840,0
20240510,190500,99889688,1840,1840,1840,1840,0
20240510,190400,99889688,1840,1840,1840,1840,0
20240510,190300,99889688,1840,1840,1840,1840,0
20240510,190200,99889688,1840,1840,1840,1840,0
20240510,190100,99889688,1840,1840,1840,1840,0
20240510,190000,99889688,1840,1840,1840,1840,0
20240510,185900,99889688,1840,1840,1840,1840,0
20240510,185800,99889688,1840,1840,1840,1840,0
20240510,185700,99889688,1840,1840,1840,1840,0
20240510,185600,99889688,1840,1840,1840,1840,0
20240510,185500,99889688,1840,1840,1840,1840,0
20240510,185400,99889688,1840,1840,1840,1840,0
20240510,185300,99889688,1840,1840,1840,1840,0
20240510,185200,99889688,1840,1840,1840,1840,0
20240510,185100,99889688,1840,1840,1840,1840,0
20240510,185000,99889688,1840,1840,1840,1840,0
20240510,184900,99889688,1840,1840,1840,1840,0
20240510,184800,99889688,1840,1840,1840,1840,0
20240510,184700,99889688,1840,1840,1840,1840,0
20240510,184600,99889688,1840,1840,1840,1840,0
20240510,184500,99889688,1840,1840,1840,1840,0
20240510,184400,99889688,1840,1840,1840,1840,0
20240510,184300,99889688,1840,1840,1840,1840,0
20240510,184200,99889688,1840,1840,1840,1840,1045
20240510,184100,99889688,1840,1840,1840,1840,0
20240510,184000,99889688,1840,1840,1840,1840,0
20240510,183900,99889688,1840,1840,1840,1840,0
20240510,183800,99889688,1840,1840,1840,1840,0
20240510,183700,99889688,1840,1840,1840,1840,0
20240510,183600,99889688,1840,1840,1840,1840,0
20240510,183500,99889688,1840,1840,1840,1840,0
20240510,183400,99889688,1840,1840,1840,1840,0
20240510,183300,99889688,1840,1840,1840,1840,0
20240510,183200,99889688,1840,1840,1840,1840,0
20240510,183100,99889688,1840,1840,1840,1840,0
20240510,183000,99889688,1840,1840,1840,1840,0
20240510,182900,99889688,1840,1840,1840,1840,0
20240510,182800,99889688,1840,1840,1840,1840,0
20240510,182700,99889688,1840,1840,1840,1840,0
20240510,182600,99889688,1840,1840,1840,1840,0
20240510,182500,99889688,1840,1840,1840,1840,0
20240510,182400,99889688,1840,1840,1840,1840,0
20240510,182300,99889688,1840,1840,1840,1840,0
20240510,182200,99889688,1840,1840,1840,1840,0
20240510,182100,99889688,1840,1840,1840,1840,0
20240510,182000,99889688,1840,1840,1840,1840,0
20240510,181900,99889688,1840,1840,1840,1840,0
20240510,181800,99889688,1840,1840,1840,1840,0
20240510,181700,99889688,1840,1840,1840,1840,0
20240510,181600,99889688,1840,1840,1840,1840,0
20240510,181500,99889688,1840,1840,1840,1840,0
20240510,181400,99889688,1840,1840,1840,1840,0
20240510,181300,99889688,1840,1840,1840,1840,0
20240510,181200,99889688,1840,1840,1840,1840,1045
20240510,181100,99889688,1840,1840,1840,1840,0
20240510,181000,99889688,1840,1840,1840,1840,0
20240510,180900,99889688,1840,1840,1840,1840,0
20240510,180800,99889688,1840,1840,1840,1840,0
20240510,180700,99889688,1840,1840,1840,1840,0
20240510,180600,99889688,1840,1840,1840,1840,0
20240510,180500,99889688,1840,1840,1840,1840,0
20240510,180400,99889688,1840,1840,1840,1840,0
20240510,180300,99889688,1840,1840,1840,1840,0
20240510,180200,99889688,1840,1840,1840,1840,0
20240510,180100,99889688,1840,1840,1840,1840,0
20240510,180000,99889688,1840,1840,1840,1840,0
20240510,175900,99889688,1840,1840,1840,1840,0
20240510,175800,99889688,1840,1840,1840,1840,0
20240510,175700,99889688,1840,1840,1840,1840,0
20240510,175600,99889688,1840,1840,1840,1840,0
20240510,175500,99889688,1840,1840,1840,1840,0
20240510,175400,99889688,1840,1840,1840,1840,0
20240510,175300,99889688,1840,1840,1840,1840,0
20240510,175200,99889688,1840,1840,1840,1840,0
20240510,175100,99889688,1840,1840,1840,1840,0
20240510,175000,99889688,1840,1840,1840,1840,0
20240510,174900,99889688,1840,1840,1840,1840,0
20240510,174800,99889688,1840,1840,1840,1840,0
20240510,174700,99889688,1840,1840,1840,1840,0
20240510,174600,99889688,1840,1840,1840,1840,0
20240510,174500,99889688,1840,1840,1840,1840,0
20240510,174400,99889688,1840,1840,1840,1840,0
20240510,174300,99889688,1840,1840,1840,1840,0
20240510,174200,99889688,1840,1840,1840,1840,1045
20240510,174100,99889688,1840,1840,1840,1840,0
20240510,174000,99889688,1840,1840,1840,1840,0
20240510,173900,99889688,1840,1840,1840,1840,0
20240510,173800,99889688,1840,1840,1840,1840,0
20240510,173700,99889688,1840,1840,1840,1840,0
20240510,173600,99889688,1840,1840,1840,1840,0
20240510,173500,99889688,1840,1840,1840,1840,0
20240510,173400,99889688,1840,1840,1840,1840,0
20240510,173300,99889688,1840,1840,1840,1840,0
20240510,173200,99889688,1840,1840,1840,1840,0
20240510,173100,99889688,1840,1840,1840,1840,0
20240510,173000,99889688,1840,1840,1840,1840,0
20240510,172900,99889688,1840,1840,1840,1840,0
20240510,172800,99889688,1840,1840,1840,1840,0
20240510,172700,99889688,1840,1840,1840,1840,0
20240510,172600,99889688,1840,1840,1840,1840,0
20240510,172500,99889688,1840,1840,1840,1840,0
20240510,172400,99889688,1840,1840,1840,1840,0
20240510,172300,99889688,1840,1840,1840,1840,0
20240510,172200,99889688,1840,1840,1840,1840,0
20240510,172100,99889688,1840,1840,1840,1840,0
20240510,172000,99889688,1840,1840,1840,1840,0
20240510,171900,99889688,1840,1840,1840,1840,0
20240510,171800,99889688,1840,1840,1840,1840,0
20240510,171700,99889688,1840,1840,1840,1840,0
20240510,171600,99889688,1840,1840,1840,1840,0
20240510,171500,99889688,1840,1840,1840,1840,0
20240510,171400,99889688,1840,1840,1840,1840,0
20240510,171300,99889688,1840,1840,1840,1840,0
20240510,171200,99889688,1840,1840,1840,1840,1045
20240510,171100,99889688,1840,1840,1840,1840,0
20240510,171000,99889688,1840,1840,1840,1840,0
20240510,170900,99889688,1840,1840,1840,1840,0
20240510,170800,99889688,1840,1840,1840,1840,0
20240510,170700,99889688,1840,1840,1840,1840,0
20240510,170600,99889688,1840,1840,1840,1840,0
20240510,170500,99889688,1840,1840,1840,1840,0
20240510,170400,99889688,1840,1840,1840,1840,0
20240510,170300,99889688,1840,1840,1840,1840,0
20240510,170200,99889688,1840,1840,1840,1840,0
20240510,170100,99889688,1840,1840,1840,1840,0
20240510,170000,99889688,1840,1840,1840,1840,0
20240510,165900,99889688,1840,1840,1840,1840,0
20240510,165800,99889688,1840,1840,1840,1840,0
20240510,165700,99889688,1840,1840,1840,1840,0
20240510,165600,99889688,1840,1840,1840,1840,0
20240510,165500,99889688,1840,1840,1840,1840,0
20240510,165400,99889688,1840,1840,1840,1840,0
20240510,165300,99889688,1840,1840,1840,1840,0
20240510,165200,99889688,1840,1840,1840,1840,0
20240510,165100,99889688,1840,1840,1840,1840,0
20240510,165000,99889688,1840,1840,1840,1840,0
20240510,164900,99889688,1840,1840,1840,1840,0
20240510,164800,99889688,1840,1840,1840,1840,0
20240510,164700,99889688,1840,1840,1840,1840,0
20240510,164600,99889688,1840,1840,1840,1840,0
20240510,164500,99889688,1840,1840,1840,1840,0
20240510,164400,99889688,1840,1840,1840,1840,0
20240510,164300,99889688,1840,1840,1840,1840,0
20240510,164200,99889688,1840,1840,1840,1840,1045
20240510,164100,99889688,1840,1840,1840,1840,0
20240510,164000,99889688,1840,1840,1840,1840,0
20240510,163900,99889688,1840,1840,1840,1840,0
20240510,163800,99889688,1840,1840,1840,1840,0
20240510,163700,99889688,1840,1840,1840,1840,0
20240510,163600,99889688,1840,1840,1840,1840,0
20240510,163500,99889688,1840,1840,1840,1840,0
20240510,163400,99889688,1840,1840,1840,1840,0
20240510,163300,99889688,1840,1840,1840,1840,0
20240510,163200,99889688,1840,1840,1840,1840,0
20240510,163100,99889688,1840,1840,1840,1840,0
20240510,163000,99889688,1840,1840,1840,1840,0
20240510,162900,99889688,1840,1840,1840,1840,0
20240510,162800,99889688,1840,1840,1840,1840,0
20240510,162700,99889688,1840,1840,1840,1840,0
20240510,162600,99889688,1840,1840,1840,1840,0
20240510,162500,99889688,1840,1840,1840,1840,0
20240510,162400,99889688,1840,1840,1840,1840,0
20240510,162300,99889688,1840,1840,1840,1840,0
20240510,162200,99889688,1840,1840,1840,1840,0
20240510,162100,99889688,1840,1840,1840,1840,0
20240510,162000,99889688,1840,1840,1840,1840,0
20240510,161900,99889688,1840,1840,1840,1840,0
20240510,161800,99889688,1840,1840,1840,1840,0
20240510,161700,99889688,1840,1840,1840,1840,0
20240510,161600,99889688,1840,1840,1840,1840,0
20240510,161500,99889688,1840,1840,1840,1840,0
20240510,161400,99889688,1840,1840,1840,1840,0
20240510,161300,99889688,1840,1840,1840,1840,0
20240510,161200,99889688,1840,1840,1840,1840,1045
20240510,161100,99889688,1840,1840,1840,1840,0
20240510,161000,99889688,1840,1840,1840,1840,0
20240510,160900,99889688,1840,1840,1840,1840,0
20240510,160800,99889688,1840,1840,1840,1840,0
20240510,160700,99889688,1840,1840,1840,1840,0
20240510,160600,99889688,1840,1840,1840,1840,0
20240510,160500,99889688,1840,1840,1840,1840,0
20240510,160400,99889688,1840,1840,1840,1840,0
20240510,160300,99889688,1840,1840,1840,1840,0
20240510,160200,99889688,1840,1840,1840,1840,0
20240510,160100,99889688,1840,1840,1840,1840,0
20240510,160000,99889688,1840,1840,1840,1840,0
20240510,155900,99889688,1840,1840,1840,1840,0
20240510,155800,99889688,1840,1840,1840,1840,0
20240510,155700,99889688,1840,1840,1840,1840,0
20240510,155600,99889688,1840,1840,1840,1840,0
20240510,155500,99889688,1840,1840,1840,1840,0
20240510,155400,99889688,1840,1840,1840,1840,0
20240510,155300,99889688,1840,1840,1840,1840,0
20240510,155200,99889688,1840,1840,1840,1840,0
20240510,155100,99889688,1840,1840,1840,1840,0
20240510,155000,99889688,1840,1840,1840,1840,0
20240510,154900,99889688,1840,1840,1840,1840,0
20240510,154800,99889688,1840,1840,1840,1840,0
20240510,154700,99889688,1840,1840,1840,1840,0
20240510,154600,99889688,1840,1840,1840,1840,0
20240510,154500,99889688,1840,1840,1840,1840,0
20240510,154400,99889688,1840,1840,1840,1840,0
20240510,154300,99889688,1840,1840,1840,1840,0
20240510,154200,99889688,1840,1840,1840,1840,1045
20240510,154100,99889688,1840,1840,1840,1840,0
20240510,154000,99889688,1840,1840,1840,1840,0
20240510,153900,99889688,1840,1840,1840,1840,0
20240510,153800,99889688,1840,1840,1840,1840,0
20240510,153700,99889688,1840,1840,1840,1840,0
20240510,153600,99889688,1840,1840,1840,1840,0
20240510,153500,99889688,1840,1840,1840,1840,0
20240510,153400,99889688,1840,1840,1840,1840,0
20240510,153300,99889688,1840,1840,1840,1840,0
20240510,153200,99889688,1840,1840,1840,1840,0
20240510,153100,99889688,1840,1840,1840,1840,0
20240510,153000,99889688,1840,1840,1840,1840,1045
20240510,152900,97966888,1845,1845,1845,1845,0
20240510,152800,97966888,1845,1845,1845,1845,0
20240510,152700,97966888,1845,1845,1845,1845,0
20240510,152600,97966888,1845,1845,1845,1845,0
20240510,152500,97966888,1845,1845,1845,1845,0
20240510,152400,97966888,1845,1845,1845,1845,0
20240510,152300,97966888,1845,1845,1845,1845,0
20240510,152200,97966888,1845,1845,1845,1845,0
20240510,152100,97966888,1845,1845,1845,1845,0
20240510,152000,97966888,1845,1845,1845,1845,0
20240510,151900,97966888,1845,1845,1845,1845,1
20240510,151800,97965043,1845,1841,1845,1841,250
20240510,151700,97504777,1841,1841,1841,1841,1
20240510,151600,97502936,1841,1840,1841,1840,52
20240510,151500,97407254,1841,1841,1841,1841,151
20240510,151400,97129263,1841,1841,1841,1841,600
20240510,151300,96024663,1841,1841,1841,1841,0
20240510,151200,96024663,1841,1841,1841,1841,510
20240510,151100,95085753,1841,1841,1841,1841,5
20240510,151000,95076548,1841,1841,1841,1841,0
20240510,150900,95076548,1841,1841,1841,1841,0
20240510,150800,95076548,1841,1841,1841,1841,0
20240510,150700,95076548,1841,1840,1841,1840,105
20240510,150600,94883347,1840,1840,1840,1840,3
20240510,150500,94877827,1839,1840,1840,1839,642
20240510,150400,93696628,1841,1841,1841,1841,0
20240510,150300,93696628,1841,1841,1841,1841,4
20240510,150200,93689264,1841,1841,1841,1841,0
20240510,150100,93689264,1841,1841,1841,1841,0
20240510,150000,93689264,1841,1841,1841,1841,1
20240510,145900,93687423,1841,1841,1841,1841,1
20240510,145800,93685582,1841,1841,1841,1841,11
20240510,145700,93665331,1841,1841,1841,1841,0
20240510,145600,93665331,1841,1841,1841,1841,0
20240510,145500,93665331,1841,1841,1841,1841,0
20240510,145400,93665331,1841,1841,1841,1841,0
20240510,145300,93665331,1841,1841,1841,1841,1
20240510,145200,93663490,1841,1841,1841,1841,2
20240510,145100,93659808,1841,1841,1841,1841,30
20240510,145000,93604578,1840,1840,1840,1840,85
20240510,144900,93448178,1841,1841,1841,1841,0
20240510,144800,93448178,1841,1841,1841,1841,0
20240510,144700,93448178,1841,1841,1841,1841,13
20240510,144600,93424245,1841,1841,1841,1841,0
20240510,144500,93424245,1841,1841,1841,1841,0
20240510,144400,93424245,1841,1841,1841,1841,116
20240510,144300,93210689,1844,1844,1844,1844,3
20240510,144200,93205157,1841,1841,1841,1841,0
20240510,144100,93205157,1841,1841,1841,1841,0
20240510,144000,93205157,1841,1841,1841,1841,0
20240510,143900,93205157,1841,1841,1841,1841,4
20240510,143800,93197793,1841,1841,1841,1841,2
20240510,143700,93194111,1841,1841,1841,1841,0
20240510,143600,93194111,1841,1841,1841,1841,0
20240510,143500,93194111,1841,1841,1841,1841,117
20240510,143400,92978714,1844,1844,1844,1844,2
20240510,143300,92975026,1844,1844,1844,1844,4
20240510,143200,92967650,1842,1842,1842,1842,155
20240510,143100,92682140,1842,1842,1842,1842,5
20240510,143000,92672930,1842,1842,1842,1842,0
20240510,142900,92672930,1842,1842,1842,1842,0
20240510,142800,92672930,1842,1842,1842,1842,2
20240510,142700,92669246,1841,1841,1841,1841,15
20240510,142600,92641631,1841,1841,1841,1841,50
20240510,142500,92549581,1842,1842,1842,1842,1
20240510,142400,92547739,1842,1842,1842,1842,1
20240510,142300,92545897,1840,1840,1840,1840,3
20240510,142200,92540377,1841,1841,1841,1841,2
20240510,142100,92536695,1842,1842,1842,1842,12
20240510,142000,92514591,1842,1842,1842,1842,11
20240510,141900,92494329,1845,1845,1845,1845,100
20240510,141800,92309829,1843,1843,1843,1843,50
20240510,141700,92217679,1845,1845,1845,1845,1
20240510,141600,92215834,1845,1845,1845,1845,0
20240510,141500,92215834,1845,1845,1845,1845,0
20240510,141400,92215834,1845,1845,1845,1845,0
20240510,141300,92215834,1845,1845,1845,1845,5
20240510,141200,92206609,1845,1845,1845,1845,0
20240510,141100,92206609,1845,1845,1845,1845,0
20240510,141000,92206609,1845,1845,1845,1845,1
20240510,140900,92204764,1845,1845,1845,1845,1
20240510,140800,92202919,1845,1845,1845,1845,7
20240510,140700,92190004,1845,1845,1845,1845,1
20240510,140600,92188159,1845,1845,1845,1845,2
20240510,140500,92184469,1844,1841,1844,1841,501
20240510,140400,91260628,1844,1844,1844,1844,497
20240510,140300,90344160,1844,1844,1844,1844,2
20240510,140200,90340472,1844,1844,1844,1844,5
20240510,140100,90331252,1844,1844,1844,1844,0
20240510,140000,90331252,1844,1844,1844,1844,2
20240510,135900,90327564,1844,1844,1844,1844,0
20240510,135800,90327564,1844,1844,1844,1844,0
20240510,135700,90327564,1844,1844,1844,1844,0
20240510,135600,90327564,1844,1844,1844,1844,5
20240510,135500,90318344,1844,1844,1844,1844,1
20240510,135400,90316500,1839,1839,1839,1839,523
20240510,135300,89354703,1839,1839,1839,1839,0
20240510,135200,89354703,1839,1840,1840,1839,1386
20240510,135100,86805606,1840,1840,1840,1840,0
20240510,135000,86805606,1840,1840,1840,1840,257
20240510,134900,86332726,1844,1844,1844,1844,0
20240510,134800,86332726,1844,1844,1844,1844,0
20240510,134700,86332726,1844,1844,1844,1844,0
20240510,134600,86332726,1844,1844,1844,1844,0
20240510,134500,86332726,1844,1844,1844,1844,1
20240510,134400,86330882,1844,1844,1844,1844,0
20240510,134300,86330882,1844,1844,1844,1844,0
20240510,134200,86330882,1844,1844,1844,1844,500
20240510,134100,85408882,1839,1840,1840,1839,62
20240510,134000,85294814,1840,1840,1840,1840,20
20240510,133900,85258014,1840,1843,1843,1840,4000
20240510,133800,77895939,1844,1844,1844,1844,0
20240510,133700,77895939,1844,1844,1844,1844,12
20240510,133600,77873811,1843,1843,1843,1843,0
20240510,133500,77873811,1843,1843,1843,1843,12
20240510,133400,77851695,1843,1844,1844,1843,1042
20240510,133300,75930714,1845,1845,1845,1845,0
20240510,133200,75930714,1845,1845,1845,1845,0
20240510,133100,75930714,1845,1845,1845,1845,0
20240510,133000,75930714,1845,1845,1845,1845,1
20240510,132900,75928869,1845,1845,1845,1845,12
20240510,132800,75906729,1845,1845,1845,1845,0
20240510,132700,75906729,1845,1845,1845,1845,1
20240510,132600,75904884,1845,1845,1845,1845,4
20240510,132500,75897504,1845,1845,1845,1845,5
20240510,132400,75888279,1845,1845,1845,1845,8
20240510,132300,75873519,1844,1844,1844,1844,0
20240510,132200,75873519,1844,1844,1844,1844,57
20240510,132100,75768411,1844,1844,1844,1844,0
20240510,132000,75768411,1844,1844,1844,1844,632
20240510,131900,74603003,1845,1845,1845,1845,5
20240510,131800,74593778,1845,1845,1845,1845,0
20240510,131700,74593778,1845,1845,1845,1845,0
20240510,131600,74593778,1845,1845,1845,1845,0
20240510,131500,74593778,1845,1845,1845,1845,0
20240510,131400,74593778,1845,1845,1845,1845,2
20240510,131300,74590088,1845,1845,1845,1845,2
20240510,131200,74586398,1845,1845,1845,1845,1
20240510,131100,74584553,1845,1845,1845,1845,0
20240510,131000,74584553,1845,1845,1845,1845,100
20240510,130900,74400053,1845,1845,1845,1845,1
20240510,130800,74398208,1843,1843,1843,1843,0
20240510,130700,74398208,1843,1843,1843,1843,0
20240510,130600,74398208,1843,1843,1843,1843,0
20240510,130500,74398208,1843,1843,1843,1843,5
20240510,130400,74388993,1845,1845,1845,1845,107
20240510,130300,74191578,1842,1843,1843,1842,100
20240510,130200,74007366,1843,1844,1844,1842,49
20240510,130100,73917102,1845,1845,1845,1845,3
20240510,130000,73911567,1845,1845,1845,1845,85
20240510,125900,73754742,1845,1845,1845,1845,0
20240510,125800,73754742,1845,1845,1845,1845,3
20240510,125700,73749207,1845,1845,1845,1845,1
20240510,125600,73747362,1844,1845,1845,1844,201
20240510,125500,73376717,1845,1845,1845,1845,3
20240510,125400,73371182,1845,1845,1845,1845,3
20240510,125300,73365647,1844,1844,1844,1844,0
20240510,125200,73365647,1844,1844,1844,1844,330
20240510,125100,72757127,1842,1842,1842,1842,229
20240510,125000,72335309,1842,1842,1842,1842,806
20240510,124900,70850657,1844,1844,1844,1844,20
20240510,124800,70813777,1844,1844,1844,1844,542
20240510,124700,69814329,1844,1844,1844,1844,0
20240510,124600,69814329,1844,1844,1844,1844,0
20240510,124500,69814329,1844,1844,1844,1844,0
20240510,124400,69814329,1844,1844,1844,1844,15
20240510,124300,69786669,1844,1844,1844,1844,0
20240510,124200,69786669,1844,1844,1844,1844,3
20240510,124100,69781137,1844,1844,1844,1844,0
20240510,124000,69781137,1844,1844,1844,1844,0
20240510,123900,69781137,1844,1844,1844,1844,6
20240510,123800,69770073,1844,1844,1844,1844,3
20240510,123700,69764541,1844,1844,1844,1844,2
20240510,123600,69760853,1844,1844,1844,1844,0
20240510,123500,69760853,1844,1842,1844,1842,5
20240510,123400,69751641,1844,1842,1844,1842,8
20240510,123300,69736903,1842,1842,1842,1841,1050
20240510,123200,67803844,1842,1842,1842,1842,0
20240510,123100,67803844,1842,1843,1843,1842,1230
20240510,123000,65537847,1844,1844,1844,1844,0
20240510,122900,65537847,1844,1844,1844,1844,5
20240510,122800,65528627,1844,1844,1844,1844,15
20240510,122700,65500967,1844,1844,1844,1844,19
20240510,122600,65465931,1844,1844,1844,1844,3
20240510,122500,65460399,1844,1844,1844,1844,7
20240510,122400,65447491,1844,1844,1844,1844,7
20240510,122300,65434583,1844,1844,1844,1844,2
20240510,122200,65430895,1844,1844,1844,1844,14
20240510,122100,65405079,1844,1844,1844,1844,14
20240510,122000,65379263,1843,1843,1843,1843,266
20240510,121900,64889025,1844,1844,1844,1844,3
20240510,121800,64883493,1844,1844,1844,1844,584
20240510,121700,63806597,1844,1844,1844,1844,0
20240510,121600,63806597,1844,1845,1845,1844,39
20240510,121500,63734680,1846,1846,1846,1846,3
20240510,121400,63729142,1846,1846,1846,1846,10
20240510,121300,63710682,1846,1846,1846,1846,7
20240510,121200,63697760,1846,1846,1846,1846,0
20240510,121100,63697760,1846,1846,1846,1846,0
20240510,121000,63697760,1846,1846,1846,1846,0
20240510,120900,63697760,1846,1846,1846,1846,24
20240510,120800,63653456,1846,1846,1846,1846,20
20240510,120700,63616536,1846,1846,1846,1846,7
20240510,120600,63603614,1845,1847,1847,1845,274
20240510,120500,63098005,1847,1847,1847,1847,29
20240510,120400,63044442,1848,1848,1848,1848,0
20240510,120300,63044442,1848,1848,1848,1848,1
20240510,120200,63042594,1848,1848,1848,1848,1
20240510,120100,63040746,1848,1848,1848,1848,106
20240510,120000,62844858,1848,1848,1848,1848,1
20240510,115900,62843010,1848,1848,1848,1848,0
20240510,115800,62843010,1848,1848,1848,1848,35
20240510,115700,62778330,1848,1848,1848,1848,0
20240510,115600,62778330,1848,1848,1848,1848,0
20240510,115500,62778330,1848,1848,1848,1848,19
20240510,115400,62743218,1848,1848,1848,1848,5
20240510,115300,62733978,1848,1848,1848,1848,900
20240510,115200,61070778,1848,1848,1848,1848,500
20240510,115100,60146778,1848,1848,1848,1848,0
20240510,115000,60146778,1848,1848,1848,1848,12
20240510,114900,60124602,1849,1849,1849,1849,0
20240510,114800,60124602,1849,1849,1849,1849,15
20240510,114700,60096867,1849,1849,1849,1849,0
20240510,114600,60096867,1849,1849,1849,1849,0
20240510,114500,60096867,1849,1849,1849,1849,1
20240510,114400,60095018,1850,1850,1850,1850,0
20240510,114300,60095018,1850,1850,1850,1850,0
20240510,114200,60095018,1850,1850,1850,1850,0
20240510,114100,60095018,1850,1850,1850,1850,0
20240510,114000,60095018,1850,1848,1850,1848,1000
20240510,113900,58245374,1848,1848,1848,1848,0
20240510,113800,58245374,1848,1848,1848,1848,0
20240510,113700,58245374,1848,1848,1848,1848,1
20240510,113600,58243526,1848,1848,1848,1848,20
20240510,113500,58206566,1847,1847,1847,1847,50
20240510,113400,58114216,1848,1848,1848,1848,0
20240510,113300,58114216,1848,1848,1848,1848,1
20240510,113200,58112368,1848,1848,1848,1848,15
20240510,113100,58084648,1848,1848,1848,1848,5
20240510,113000,58075408,1848,1848,1848,1848,2
20240510,112900,58071712,1848,1848,1848,1848,0
20240510,112800,58071712,1848,1848,1848,1848,0
20240510,112700,58071712,1848,1848,1848,1848,1
20240510,112600,58069864,1848,1848,1848,1848,0
20240510,112500,58069864,1848,1848,1848,1848,0
20240510,112400,58069864,1848,1848,1848,1848,0
20240510,112300,58069864,1848,1849,1849,1848,588
20240510,112200,56983234,1850,1850,1850,1850,0
20240510,112100,56983234,1850,1850,1850,1850,0
20240510,112000,56983234,1850,1849,1850,1849,7
20240510,111900,56970288,1850,1850,1850,1850,0
20240510,111800,56970288,1850,1850,1850,1850,0
20240510,111700,56970288,1850,1850,1850,1850,0
20240510,111600,56970288,1850,1850,1850,1850,0
20240510,111500,56970288,1850,1850,1850,1850,0
20240510,111400,56970288,1850,1850,1850,1850,0
20240510,111300,56970288,1850,1850,1850,1850,0
20240510,111200,56970288,1850,1850,1850,1850,0
20240510,111100,56970288,1850,1850,1850,1850,0
20240510,111000,56970288,1850,1850,1850,1850,0
20240510,110900,56970288,1850,1850,1850,1850,220
20240510,110800,56563288,1850,1851,1851,1850,1135
20240510,110700,54463367,1859,1859,1859,1859,0
20240510,110600,54463367,1859,1859,1859,1859,1
20240510,110500,54461508,1850,1850,1850,1850,963
20240510,110400,52679958,1850,1850,1850,1850,0
20240510,110300,52679958,1850,1850,1850,1850,100
20240510,110200,52494958,1850,1850,1850,1850,0
20240510,110100,52494958,1850,1850,1850,1850,0
20240510,110000,52494958,1850,1850,1850,1850,0
20240510,105900,52494958,1850,1850,1850,1850,0
20240510,105800,52494958,1850,1850,1850,1850,0
20240510,105700,52494958,1850,1850,1850,1850,0
20240510,105600,52494958,1850,1850,1850,1850,0
20240510,105500,52494958,1850,1850,1850,1850,5
20240510,105400,52485708,1849,1849,1849,1849,0
20240510,105300,52485708,1849,1849,1849,1849,0
20240510,105200,52485708,1849,1849,1849,1849,0
20240510,105100,52485708,1849,1849,1849,1849,0
20240510,105000,52485708,1849,1849,1849,1849,7
20240510,104900,52472765,1848,1848,1848,1848,0
20240510,104800,52472765,1848,1848,1848,1848,0
20240510,104700,52472765,1848,1849,1849,1848,114
20240510,104600,52262009,1848,1848,1848,1848,0
20240510,104500,52262009,1848,1848,1848,1848,0
20240510,104400,52262009,1848,1848,1848,1848,0
20240510,104300,52262009,1848,1848,1848,1848,10
20240510,104200,52243529,1849,1849,1849,1849,0
20240510,104100,52243529,1849,1849,1849,1849,0
20240510,104000,52243529,1849,1849,1849,1849,5
20240510,103900,52234284,1848,1848,1848,1848,5
20240510,103800,52225044,1848,1848,1848,1848,856
20240510,103700,50643156,1848,1848,1848,1848,27
20240510,103600,50593260,1848,1849,1849,1848,9
20240510,103500,50576627,1848,1848,1848,1848,60
20240510,103400,50465747,1849,1849,1849,1849,0
20240510,103300,50465747,1849,1849,1849,1849,4
20240510,103200,50458351,1849,1849,1849,1849,21
20240510,103100,50419522,1849,1849,1849,1849,0
20240510,103000,50419522,1849,1849,1849,1849,0
20240510,102900,50419522,1849,1849,1849,1849,1116
20240510,102800,48356038,1849,1849,1849,1849,0
20240510,102700,48356038,1849,1849,1849,1849,0
20240510,102600,48356038,1849,1849,1849,1849,0
20240510,102500,48356038,1849,1849,1849,1849,25
20240510,102400,48309813,1851,1851,1851,1851,100
20240510,102300,48124713,1851,1851,1851,1851,3
20240510,102200,48119160,1850,1850,1850,1850,4
20240510,102100,48111760,1849,1849,1849,1849,0
20240510,102000,48111760,1849,1849,1849,1849,140
20240510,101900,47852900,1850,1850,1850,1850,0
20240510,101800,47852900,1850,1850,1850,1850,500
20240510,101700,46927900,1850,1850,1850,1850,25
20240510,101600,46881650,1849,1849,1849,1849,231
20240510,101500,46454531,1850,1850,1850,1850,108
20240510,101400,46254731,1851,1852,1852,1851,1595
20240510,101300,43302157,1855,1855,1855,1855,6
20240510,101200,43291027,1855,1855,1855,1855,0
20240510,101100,43291027,1855,1855,1862,1855,136
20240510,101000,43038740,1862,1862,1862,1862,15
20240510,100900,43010810,1862,1862,1862,1862,0
20240510,100800,43010810,1862,1862,1862,1862,0
20240510,100700,43010810,1862,1862,1862,1862,3
20240510,100600,43005224,1862,1862,1862,1862,5
20240510,100500,42995914,1855,1855,1855,1855,134
20240510,100400,42747344,1862,1862,1862,1862,0
20240510,100300,42747344,1862,1862,1862,1862,10
20240510,100200,42728724,1862,1862,1862,1862,0
20240510,100100,42728724,1862,1862,1862,1862,0
20240510,100000,42728724,1862,1862,1862,1862,0
20240510,095900,42728724,1862,1862,1862,1862,1
20240510,095800,42726862,1863,1863,1863,1863,0
20240510,095700,42726862,1863,1863,1863,1863,20
20240510,095600,42689602,1853,1853,1853,1853,1
20240510,095500,42687749,1852,1852,1852,1852,0
20240510,095400,42687749,1852,1852,1852,1852,76
20240510,095300,42546997,1863,1863,1863,1863,0
20240510,095200,42546997,1863,1863,1863,1863,0
20240510,095100,42546997,1863,1863,1863,1863,0
20240510,095000,42546997,1863,1851,1863,1851,57
20240510,094900,42441478,1851,1853,1853,1851,635
20240510,094800,41264967,1852,1852,1852,1852,84
20240510,094700,41109399,1864,1864,1864,1864,0
20240510,094600,41109399,1864,1864,1864,1864,0
20240510,094500,41109399,1864,1864,1864,1864,0
20240510,094400,41109399,1864,1864,1864,1864,105
20240510,094300,40913679,1864,1864,1864,1864,26
20240510,094200,40865215,1864,1864,1864,1864,300
20240510,094100,40306015,1864,1864,1864,1864,0
20240510,094000,40306015,1864,1864,1864,1864,10
20240510,093900,40287375,1864,1864,1864,1864,0
20240510,093800,40287375,1864,1864,1864,1864,0
20240510,093700,40287375,1864,1864,1864,1864,0
20240510,093600,40287375,1864,1860,1864,1860,2
20240510,093500,40283651,1860,1860,1860,1860,201
20240510,093400,39909791,1850,1850,1850,1850,7
20240510,093300,39896841,1850,1850,1850,1850,93
20240510,093200,39724791,1850,1851,1851,1850,2300
20240510,093100,35469710,1865,1865,1865,1865,0
20240510,093000,35469710,1865,1865,1865,1865,0
20240510,092900,35469710,1865,1865,1865,1865,0
20240510,092800,35469710,1865,1863,1865,1863,800
20240510,092700,33978934,1863,1863,1863,1863,110
20240510,092600,33774004,1863,1863,1863,1863,0
20240510,092500,33774004,1863,1860,1863,1846,6536
20240510,092400,21696604,1862,1862,1862,1862,10
20240510,092300,21677984,1863,1862,1863,1862,22
20240510,092200,21637019,1862,1862,1862,1862,10010
20240510,092100,2998399,1862,1862,1862,1862,20
20240510,092000,2961159,1862,1861,1862,1861,74
20240510,091900,2823378,1861,1861,1861,1861,5
20240510,091800,2814073,1860,1860,1860,1860,797
20240510,091700,1331653,1862,1862,1862,1862,0
20240510,091600,1331653,1862,1861,1862,1861,7
20240510,091500,1318625,1861,1861,1861,1861,0
20240510,091400,1318625,1861,1859,1861,1859,86
20240510,091300,1158671,1858,1858,1858,1858,0
20240510,091200,1158671,1858,1858,1858,1858,146
20240510,091100,887403,1858,1858,1858,1858,87
20240510,091000,725757,1858,1858,1858,1858,0
20240510,090900,725757,1858,1858,1858,1858,0
20240510,090800,725757,1858,1858,1858,1858,0
20240510,090700,725757,1858,1846,1858,1846,6
20240510,090600,714661,1858,1856,1858,1856,19
20240510,090500,679382,1856,1850,1856,1850,70
20240510,090400,549704,1850,1850,1850,1850,31
20240510,090300,492354,1850,1850,1850,1850,0
20240510,090200,492354,1850,1850,1850,1850,1
20240510,090100,490504,1844,1844,1844,1844,110
20240510,090000,287664,1844,1844,1844,1844,156