stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203800,1188821780,7850,7850,7850,7850,2999
20240509,203700,1188821780,7850,7850,7850,7850,0
20240509,203600,1188821780,7850,7850,7850,7850,0
20240509,203500,1188821780,7850,7850,7850,7850,0
20240509,203400,1188821780,7850,7850,7850,7850,0
20240509,203300,1188821780,7850,7850,7850,7850,0
20240509,203200,1188821780,7850,7850,7850,7850,0
20240509,203100,1188821780,7850,7850,7850,7850,0
20240509,203000,1188821780,7850,7850,7850,7850,0
20240509,202900,1188821780,7850,7850,7850,7850,0
20240509,202800,1188821780,7850,7850,7850,7850,0
20240509,202700,1188821780,7850,7850,7850,7850,0
20240509,202600,1188821780,7850,7850,7850,7850,0
20240509,202500,1188821780,7850,7850,7850,7850,0
20240509,202400,1188821780,7850,7850,7850,7850,0
20240509,202300,1188821780,7850,7850,7850,7850,0
20240509,202200,1188821780,7850,7850,7850,7850,0
20240509,202100,1188821780,7850,7850,7850,7850,0
20240509,202000,1188821780,7850,7850,7850,7850,0
20240509,201900,1188821780,7850,7850,7850,7850,0
20240509,201800,1188821780,7850,7850,7850,7850,0
20240509,201700,1188821780,7850,7850,7850,7850,0
20240509,201600,1188821780,7850,7850,7850,7850,0
20240509,201500,1188821780,7850,7850,7850,7850,0
20240509,201400,1188821780,7850,7850,7850,7850,0
20240509,201300,1188821780,7850,7850,7850,7850,0
20240509,201200,1188821780,7850,7850,7850,7850,0
20240509,201100,1188821780,7850,7850,7850,7850,0
20240509,201000,1188821780,7850,7850,7850,7850,0
20240509,200900,1188821780,7850,7850,7850,7850,0
20240509,200800,1188821780,7850,7850,7850,7850,2999
20240509,200700,1188821780,7850,7850,7850,7850,0
20240509,200600,1188821780,7850,7850,7850,7850,0
20240509,200500,1188821780,7850,7850,7850,7850,0
20240509,200400,1188821780,7850,7850,7850,7850,0
20240509,200300,1188821780,7850,7850,7850,7850,0
20240509,200200,1188821780,7850,7850,7850,7850,0
20240509,200100,1188821780,7850,7850,7850,7850,0
20240509,200000,1188821780,7850,7850,7850,7850,0
20240509,195900,1188821780,7850,7850,7850,7850,0
20240509,195800,1188821780,7850,7850,7850,7850,0
20240509,195700,1188821780,7850,7850,7850,7850,0
20240509,195600,1188821780,7850,7850,7850,7850,0
20240509,195500,1188821780,7850,7850,7850,7850,0
20240509,195400,1188821780,7850,7850,7850,7850,0
20240509,195300,1188821780,7850,7850,7850,7850,0
20240509,195200,1188821780,7850,7850,7850,7850,0
20240509,195100,1188821780,7850,7850,7850,7850,0
20240509,195000,1188821780,7850,7850,7850,7850,0
20240509,194900,1188821780,7850,7850,7850,7850,0
20240509,194800,1188821780,7850,7850,7850,7850,0
20240509,194700,1188821780,7850,7850,7850,7850,0
20240509,194600,1188821780,7850,7850,7850,7850,0
20240509,194500,1188821780,7850,7850,7850,7850,0
20240509,194400,1188821780,7850,7850,7850,7850,0
20240509,194300,1188821780,7850,7850,7850,7850,0
20240509,194200,1188821780,7850,7850,7850,7850,0
20240509,194100,1188821780,7850,7850,7850,7850,0
20240509,194000,1188821780,7850,7850,7850,7850,0
20240509,193900,1188821780,7850,7850,7850,7850,0
20240509,193800,1188821780,7850,7850,7850,7850,2999
20240509,193700,1188821780,7850,7850,7850,7850,0
20240509,193600,1188821780,7850,7850,7850,7850,0
20240509,193500,1188821780,7850,7850,7850,7850,0
20240509,193400,1188821780,7850,7850,7850,7850,0
20240509,193300,1188821780,7850,7850,7850,7850,0
20240509,193200,1188821780,7850,7850,7850,7850,0
20240509,193100,1188821780,7850,7850,7850,7850,0
20240509,193000,1188821780,7850,7850,7850,7850,0
20240509,192900,1188821780,7850,7850,7850,7850,0
20240509,192800,1188821780,7850,7850,7850,7850,0
20240509,192700,1188821780,7850,7850,7850,7850,0
20240509,192600,1188821780,7850,7850,7850,7850,0
20240509,192500,1188821780,7850,7850,7850,7850,0
20240509,192400,1188821780,7850,7850,7850,7850,0
20240509,192300,1188821780,7850,7850,7850,7850,0
20240509,192200,1188821780,7850,7850,7850,7850,0
20240509,192100,1188821780,7850,7850,7850,7850,0
20240509,192000,1188821780,7850,7850,7850,7850,0
20240509,191900,1188821780,7850,7850,7850,7850,0
20240509,191800,1188821780,7850,7850,7850,7850,0
20240509,191700,1188821780,7850,7850,7850,7850,0
20240509,191600,1188821780,7850,7850,7850,7850,0
20240509,191500,1188821780,7850,7850,7850,7850,0
20240509,191400,1188821780,7850,7850,7850,7850,0
20240509,191300,1188821780,7850,7850,7850,7850,0
20240509,191200,1188821780,7850,7850,7850,7850,0
20240509,191100,1188821780,7850,7850,7850,7850,0
20240509,191000,1188821780,7850,7850,7850,7850,0
20240509,190900,1188821780,7850,7850,7850,7850,0
20240509,190800,1188821780,7850,7850,7850,7850,2999
20240509,190700,1188821780,7850,7850,7850,7850,0
20240509,190600,1188821780,7850,7850,7850,7850,0
20240509,190500,1188821780,7850,7850,7850,7850,0
20240509,190400,1188821780,7850,7850,7850,7850,0
20240509,190300,1188821780,7850,7850,7850,7850,0
20240509,190200,1188821780,7850,7850,7850,7850,0
20240509,190100,1188821780,7850,7850,7850,7850,0
20240509,190000,1188821780,7850,7850,7850,7850,0
20240509,185900,1188821780,7850,7850,7850,7850,0
20240509,185800,1188821780,7850,7850,7850,7850,0
20240509,185700,1188821780,7850,7850,7850,7850,0
20240509,185600,1188821780,7850,7850,7850,7850,0
20240509,185500,1188821780,7850,7850,7850,7850,0
20240509,185400,1188821780,7850,7850,7850,7850,0
20240509,185300,1188821780,7850,7850,7850,7850,0
20240509,185200,1188821780,7850,7850,7850,7850,0
20240509,185100,1188821780,7850,7850,7850,7850,0
20240509,185000,1188821780,7850,7850,7850,7850,0
20240509,184900,1188821780,7850,7850,7850,7850,0
20240509,184800,1188821780,7850,7850,7850,7850,0
20240509,184700,1188821780,7850,7850,7850,7850,0
20240509,184600,1188821780,7850,7850,7850,7850,0
20240509,184500,1188821780,7850,7850,7850,7850,0
20240509,184400,1188821780,7850,7850,7850,7850,0
20240509,184300,1188821780,7850,7850,7850,7850,0
20240509,184200,1188821780,7850,7850,7850,7850,0
20240509,184100,1188821780,7850,7850,7850,7850,0
20240509,184000,1188821780,7850,7850,7850,7850,0
20240509,183900,1188821780,7850,7850,7850,7850,0
20240509,183800,1188821780,7850,7850,7850,7850,2999
20240509,183700,1188821780,7850,7850,7850,7850,0
20240509,183600,1188821780,7850,7850,7850,7850,0
20240509,183500,1188821780,7850,7850,7850,7850,0
20240509,183400,1188821780,7850,7850,7850,7850,0
20240509,183300,1188821780,7850,7850,7850,7850,0
20240509,183200,1188821780,7850,7850,7850,7850,0
20240509,183100,1188821780,7850,7850,7850,7850,0
20240509,183000,1188821780,7850,7850,7850,7850,0
20240509,182900,1188821780,7850,7850,7850,7850,0
20240509,182800,1188821780,7850,7850,7850,7850,0
20240509,182700,1188821780,7850,7850,7850,7850,0
20240509,182600,1188821780,7850,7850,7850,7850,0
20240509,182500,1188821780,7850,7850,7850,7850,0
20240509,182400,1188821780,7850,7850,7850,7850,0
20240509,182300,1188821780,7850,7850,7850,7850,0
20240509,182200,1188821780,7850,7850,7850,7850,0
20240509,182100,1188821780,7850,7850,7850,7850,0
20240509,182000,1188821780,7850,7850,7850,7850,0
20240509,181900,1188821780,7850,7850,7850,7850,0
20240509,181800,1188821780,7850,7850,7850,7850,0
20240509,181700,1188821780,7850,7850,7850,7850,0
20240509,181600,1188821780,7850,7850,7850,7850,0
20240509,181500,1188821780,7850,7850,7850,7850,0
20240509,181400,1188821780,7850,7850,7850,7850,0
20240509,181300,1188821780,7850,7850,7850,7850,0
20240509,181200,1188821780,7850,7850,7850,7850,0
20240509,181100,1188821780,7850,7850,7850,7850,0
20240509,181000,1188821780,7850,7850,7850,7850,0
20240509,180900,1188821780,7850,7850,7850,7850,0
20240509,180800,1188821780,7850,7850,7850,7850,2999
20240509,180700,1188821780,7850,7850,7850,7850,0
20240509,180600,1188821780,7850,7850,7850,7850,0
20240509,180500,1188821780,7850,7850,7850,7850,0
20240509,180400,1188821780,7850,7850,7850,7850,0
20240509,180300,1188821780,7850,7850,7850,7850,0
20240509,180200,1188821780,7850,7850,7850,7850,0
20240509,180100,1188821780,7850,7850,7850,7850,0
20240509,180000,1188821780,7850,7850,7850,7850,0
20240509,175900,1188821780,7850,7850,7850,7850,0
20240509,175800,1188821780,7850,7850,7850,7850,0
20240509,175700,1188821780,7850,7850,7850,7850,0
20240509,175600,1188821780,7850,7850,7850,7850,0
20240509,175500,1188821780,7850,7850,7850,7850,0
20240509,175400,1188821780,7850,7850,7850,7850,0
20240509,175300,1188821780,7850,7850,7850,7850,0
20240509,175200,1188821780,7850,7850,7850,7850,0
20240509,175100,1188821780,7850,7850,7850,7850,0
20240509,175000,1188821780,7850,7850,7850,7850,0
20240509,174900,1188821780,7850,7850,7850,7850,0
20240509,174800,1188821780,7850,7850,7850,7850,0
20240509,174700,1188821780,7850,7850,7850,7850,0
20240509,174600,1188821780,7850,7850,7850,7850,0
20240509,174500,1188821780,7850,7850,7850,7850,0
20240509,174400,1188821780,7850,7850,7850,7850,0
20240509,174300,1188821780,7850,7850,7850,7850,0
20240509,174200,1188821780,7850,7850,7850,7850,0
20240509,174100,1188821780,7850,7850,7850,7850,0
20240509,174000,1188821780,7850,7850,7850,7850,0
20240509,173900,1188821780,7850,7850,7850,7850,0
20240509,173800,1188821780,7850,7850,7850,7850,2999
20240509,173700,1188821780,7850,7850,7850,7850,0
20240509,173600,1188821780,7850,7850,7850,7850,0
20240509,173500,1188821780,7850,7850,7850,7850,0
20240509,173400,1188821780,7850,7850,7850,7850,0
20240509,173300,1188821780,7850,7850,7850,7850,0
20240509,173200,1188821780,7850,7850,7850,7850,0
20240509,173100,1188821780,7850,7850,7850,7850,0
20240509,173000,1188821780,7850,7850,7850,7850,0
20240509,172900,1188821780,7850,7850,7850,7850,0
20240509,172800,1188821780,7850,7850,7850,7850,0
20240509,172700,1188821780,7850,7850,7850,7850,0
20240509,172600,1188821780,7850,7850,7850,7850,0
20240509,172500,1188821780,7850,7850,7850,7850,0
20240509,172400,1188821780,7850,7850,7850,7850,0
20240509,172300,1188821780,7850,7850,7850,7850,0
20240509,172200,1188821780,7850,7850,7850,7850,0
20240509,172100,1188821780,7850,7850,7850,7850,0
20240509,172000,1188821780,7850,7850,7850,7850,0
20240509,171900,1188821780,7850,7850,7850,7850,0
20240509,171800,1188821780,7850,7850,7850,7850,0
20240509,171700,1188821780,7850,7850,7850,7850,0
20240509,171600,1188821780,7850,7850,7850,7850,0
20240509,171500,1188821780,7850,7850,7850,7850,0
20240509,171400,1188821780,7850,7850,7850,7850,0
20240509,171300,1188821780,7850,7850,7850,7850,0
20240509,171200,1188821780,7850,7850,7850,7850,0
20240509,171100,1188821780,7850,7850,7850,7850,0
20240509,171000,1188821780,7850,7850,7850,7850,0
20240509,170900,1188821780,7850,7850,7850,7850,0
20240509,170800,1188821780,7850,7850,7850,7850,2999
20240509,170700,1188821780,7850,7850,7850,7850,0
20240509,170600,1188821780,7850,7850,7850,7850,0
20240509,170500,1188821780,7850,7850,7850,7850,0
20240509,170400,1188821780,7850,7850,7850,7850,0
20240509,170300,1188821780,7850,7850,7850,7850,0
20240509,170200,1188821780,7850,7850,7850,7850,0
20240509,170100,1188821780,7850,7850,7850,7850,0
20240509,170000,1188821780,7850,7850,7850,7850,0
20240509,165900,1188821780,7850,7850,7850,7850,0
20240509,165800,1188821780,7850,7850,7850,7850,0
20240509,165700,1188821780,7850,7850,7850,7850,0
20240509,165600,1188821780,7850,7850,7850,7850,0
20240509,165500,1188821780,7850,7850,7850,7850,0
20240509,165400,1188821780,7850,7850,7850,7850,0
20240509,165300,1188821780,7850,7850,7850,7850,0
20240509,165200,1188821780,7850,7850,7850,7850,0
20240509,165100,1188821780,7850,7850,7850,7850,0
20240509,165000,1188821780,7850,7850,7850,7850,0
20240509,164900,1188821780,7850,7850,7850,7850,0
20240509,164800,1188821780,7850,7850,7850,7850,0
20240509,164700,1188821780,7850,7850,7850,7850,0
20240509,164600,1188821780,7850,7850,7850,7850,0
20240509,164500,1188821780,7850,7850,7850,7850,0
20240509,164400,1188821780,7850,7850,7850,7850,0
20240509,164300,1188821780,7850,7850,7850,7850,0
20240509,164200,1188821780,7850,7850,7850,7850,0
20240509,164100,1188821780,7850,7850,7850,7850,0
20240509,164000,1188821780,7850,7850,7850,7850,0
20240509,163900,1188821780,7850,7850,7850,7850,0
20240509,163800,1188821780,7850,7850,7850,7850,2999
20240509,163700,1188821780,7850,7850,7850,7850,0
20240509,163600,1188821780,7850,7850,7850,7850,0
20240509,163500,1188821780,7850,7850,7850,7850,0
20240509,163400,1188821780,7850,7850,7850,7850,0
20240509,163300,1188821780,7850,7850,7850,7850,0
20240509,163200,1188821780,7850,7850,7850,7850,0
20240509,163100,1188821780,7850,7850,7850,7850,0
20240509,163000,1188821780,7850,7850,7850,7850,0
20240509,162900,1188821780,7850,7850,7850,7850,0
20240509,162800,1188821780,7850,7850,7850,7850,0
20240509,162700,1188821780,7850,7850,7850,7850,0
20240509,162600,1188821780,7850,7850,7850,7850,0
20240509,162500,1188821780,7850,7850,7850,7850,0
20240509,162400,1188821780,7850,7850,7850,7850,0
20240509,162300,1188821780,7850,7850,7850,7850,0
20240509,162200,1188821780,7850,7850,7850,7850,0
20240509,162100,1188821780,7850,7850,7850,7850,0
20240509,162000,1188821780,7850,7850,7850,7850,0
20240509,161900,1188821780,7850,7850,7850,7850,0
20240509,161800,1188821780,7850,7850,7850,7850,0
20240509,161700,1188821780,7850,7850,7850,7850,0
20240509,161600,1188821780,7850,7850,7850,7850,0
20240509,161500,1188821780,7850,7850,7850,7850,0
20240509,161400,1188821780,7850,7850,7850,7850,0
20240509,161300,1188821780,7850,7850,7850,7850,0
20240509,161200,1188821780,7850,7850,7850,7850,0
20240509,161100,1188821780,7850,7850,7850,7850,0
20240509,161000,1188821780,7850,7850,7850,7850,0
20240509,160900,1188821780,7850,7850,7850,7850,0
20240509,160800,1188821780,7850,7850,7850,7850,2999
20240509,160700,1188821780,7850,7850,7850,7850,0
20240509,160600,1188821780,7850,7850,7850,7850,0
20240509,160500,1188821780,7850,7850,7850,7850,0
20240509,160400,1188821780,7850,7850,7850,7850,0
20240509,160300,1188821780,7850,7850,7850,7850,0
20240509,160200,1188821780,7850,7850,7850,7850,0
20240509,160100,1188821780,7850,7850,7850,7850,0
20240509,160000,1188821780,7850,7850,7850,7850,0
20240509,155900,1188821780,7850,7850,7850,7850,0
20240509,155800,1188821780,7850,7850,7850,7850,0
20240509,155700,1188821780,7850,7850,7850,7850,0
20240509,155600,1188821780,7850,7850,7850,7850,0
20240509,155500,1188821780,7850,7850,7850,7850,0
20240509,155400,1188821780,7850,7850,7850,7850,0
20240509,155300,1188821780,7850,7850,7850,7850,0
20240509,155200,1188821780,7850,7850,7850,7850,0
20240509,155100,1188821780,7850,7850,7850,7850,0
20240509,155000,1188821780,7850,7850,7850,7850,0
20240509,154900,1188821780,7850,7850,7850,7850,0
20240509,154800,1188821780,7850,7850,7850,7850,0
20240509,154700,1188821780,7850,7850,7850,7850,0
20240509,154600,1188821780,7850,7850,7850,7850,0
20240509,154500,1188821780,7850,7850,7850,7850,0
20240509,154400,1188821780,7850,7850,7850,7850,0
20240509,154300,1188821780,7850,7850,7850,7850,0
20240509,154200,1188821780,7850,7850,7850,7850,0
20240509,154100,1188821780,7850,7850,7850,7850,0
20240509,154000,1188821780,7850,7850,7850,7850,0
20240509,153900,1188821780,7850,7850,7850,7850,0
20240509,153800,1188821780,7850,7850,7850,7850,2999
20240509,153700,1188821780,7850,7850,7850,7850,0
20240509,153600,1188821780,7850,7850,7850,7850,0
20240509,153500,1188821780,7850,7850,7850,7850,0
20240509,153400,1188821780,7850,7850,7850,7850,0
20240509,153300,1188821780,7850,7850,7850,7850,0
20240509,153200,1188821780,7850,7850,7850,7850,0
20240509,153100,1188821780,7850,7850,7850,7850,0
20240509,153000,1188821780,7850,7850,7850,7850,2999
20240509,152900,1165279630,7880,7880,7880,7880,0
20240509,152800,1165279630,7880,7880,7880,7880,0
20240509,152700,1165279630,7880,7880,7880,7880,0
20240509,152600,1165279630,7880,7880,7880,7880,0
20240509,152500,1165279630,7880,7880,7880,7880,0
20240509,152400,1165279630,7880,7880,7880,7880,0
20240509,152300,1165279630,7880,7880,7880,7880,0
20240509,152200,1165279630,7880,7880,7880,7880,0
20240509,152100,1165279630,7880,7880,7880,7880,0
20240509,152000,1165279630,7880,7880,7880,7880,0
20240509,151900,1165279630,7880,7880,7880,7860,438
20240509,151800,1161833200,7860,7860,7860,7860,49
20240509,151700,1161448060,7860,7890,7890,7860,196
20240509,151600,1159902070,7860,7860,7860,7860,195
20240509,151500,1158369370,7900,7900,7900,7900,0
20240509,151400,1158369370,7900,7900,7900,7900,0
20240509,151300,1158369370,7900,7900,7900,7900,0
20240509,151200,1158369370,7900,7900,7900,7900,22
20240509,151100,1158195570,7900,7860,7900,7860,14
20240509,151000,1158085490,7860,7860,7860,7860,0
20240509,150900,1158085490,7860,7860,7860,7860,122
20240509,150800,1157126570,7900,7870,7900,7860,63
20240509,150700,1156631340,7860,7880,7880,7860,1520
20240509,150600,1144677870,7900,7900,7900,7880,406
20240509,150500,1141478070,7880,7880,7880,7880,137
20240509,150400,1140398510,7900,7900,7900,7900,0
20240509,150300,1140398510,7900,7890,7900,7890,621
20240509,150200,1135493610,7900,7900,7900,7900,1
20240509,150100,1135485710,7870,7880,7880,7870,747
20240509,150000,1129604590,7880,7880,7900,7880,522
20240509,145900,1125485050,7900,7900,7900,7900,0
20240509,145800,1125485050,7900,7900,7900,7900,1
20240509,145700,1125477150,7880,7890,7890,7880,210
20240509,145600,1123821510,7900,7900,7900,7900,1
20240509,145500,1123813610,7890,7890,7890,7890,13
20240509,145400,1123711040,7900,7890,7900,7890,475
20240509,145300,1119959730,7890,7890,7890,7890,27
20240509,145200,1119746700,7900,7900,7900,7900,0
20240509,145100,1119746700,7900,7900,7900,7900,0
20240509,145000,1119746700,7900,7900,7900,7900,0
20240509,144900,1119746700,7900,7900,7900,7900,0
20240509,144800,1119746700,7900,7900,7900,7900,0
20240509,144700,1119746700,7900,7900,7900,7900,0
20240509,144600,1119746700,7900,7900,7900,7900,0
20240509,144500,1119746700,7900,7900,7900,7900,0
20240509,144400,1119746700,7900,7900,7900,7900,2
20240509,144300,1119730900,7900,7900,7900,7900,10
20240509,144200,1119651900,7900,7880,7910,7880,5
20240509,144100,1119612450,7910,7910,7910,7910,0
20240509,144000,1119612450,7910,7910,7910,7910,10
20240509,143900,1119533350,7900,7900,7900,7900,550
20240509,143800,1115188350,7900,7900,7900,7900,0
20240509,143700,1115188350,7900,7900,7900,7900,0
20240509,143600,1115188350,7900,7880,7900,7880,998
20240509,143500,1107308460,7860,7860,7860,7860,25
20240509,143400,1107111960,7870,7870,7870,7870,0
20240509,143300,1107111960,7870,7870,7870,7870,0
20240509,143200,1107111960,7870,7870,7870,7870,30
20240509,143100,1106875860,7870,7840,7870,7840,113
20240509,143000,1105989370,7840,7870,7870,7840,1311
20240509,142900,1095708210,7850,7850,7850,7850,0
20240509,142800,1095708210,7850,7850,7850,7850,0
20240509,142700,1095708210,7850,7850,7850,7850,396
20240509,142600,1092599610,7850,7850,7850,7850,0
20240509,142500,1092599610,7850,7850,7850,7850,150
20240509,142400,1091422110,7850,7860,7860,7850,400
20240509,142300,1088281870,7860,7870,7870,7860,2306
20240509,142200,1070156410,7860,7860,7860,7860,0
20240509,142100,1070156410,7860,7860,7860,7860,0
20240509,142000,1070156410,7860,7860,7860,7860,0
20240509,141900,1070156410,7860,7860,7860,7860,200
20240509,141800,1068584410,7860,7880,7880,7860,1274
20240509,141700,1058550970,7880,7880,7880,7880,10
20240509,141600,1058472170,7880,7860,7880,7860,107
20240509,141500,1057629150,7870,7870,7870,7870,426
20240509,141400,1054276530,7870,7870,7870,7870,0
20240509,141300,1054276530,7870,7870,7870,7870,0
20240509,141200,1054276530,7870,7870,7870,7870,0
20240509,141100,1054276530,7870,7870,7870,7870,16
20240509,141000,1054150610,7870,7870,7870,7870,7
20240509,140900,1054095520,7870,7860,7870,7860,35
20240509,140800,1053820080,7860,7860,7860,7860,309
20240509,140700,1051391340,7860,7870,7870,7860,155
20240509,140600,1050172640,7860,7860,7860,7860,0
20240509,140500,1050172640,7860,7870,7870,7860,148
20240509,140400,1049009260,7860,7870,7870,7860,49
20240509,140300,1048623660,7890,7880,7890,7880,61
20240509,140200,1048142970,7880,7880,7880,7880,1
20240509,140100,1048135090,7860,7880,7880,7860,6010
20240509,140000,1000835100,7900,7900,7900,7900,0
20240509,135900,1000835100,7900,7900,7900,7900,5
20240509,135800,1000795600,7900,7900,7900,7900,1
20240509,135700,1000787700,7880,7880,7880,7880,11
20240509,135600,1000701020,7880,7880,7880,7880,0
20240509,135500,1000701020,7880,7880,7880,7880,0
20240509,135400,1000701020,7880,7880,7880,7880,0
20240509,135300,1000701020,7880,7880,7880,7880,0
20240509,135200,1000701020,7880,7880,7880,7880,322
20240509,135100,998163660,7900,7900,7900,7900,0
20240509,135000,998163660,7900,7900,7900,7900,5
20240509,134900,998124160,7880,7880,7880,7880,31
20240509,134800,997879880,7890,7890,7890,7890,0
20240509,134700,997879880,7890,7890,7890,7890,0
20240509,134600,997879880,7890,7890,7890,7890,970
20240509,134500,990226580,7890,7890,7890,7890,30
20240509,134400,989989880,7880,7880,7880,7880,510
20240509,134300,985971080,7880,7880,7880,7880,1
20240509,134200,985963200,7880,7880,7880,7880,291
20240509,134100,983670120,7880,7890,7890,7880,80
20240509,134000,983039520,7900,7900,7900,7900,0
20240509,133900,983039520,7900,7890,7900,7890,100
20240509,133800,982250510,7880,7890,7890,7880,320
20240509,133700,979728710,7890,7890,7890,7890,0
20240509,133600,979728710,7890,7890,7890,7890,1
20240509,133500,979720820,7890,7890,7890,7890,0
20240509,133400,979720820,7890,7890,7890,7890,0
20240509,133300,979720820,7890,7890,7890,7890,51
20240509,133200,979318430,7900,7900,7900,7900,320
20240509,133100,976790430,7900,7900,7900,7900,341
20240509,133000,974096530,7900,7900,7900,7900,0
20240509,132900,974096530,7900,7900,7900,7900,400
20240509,132800,970936530,7900,7900,7900,7900,50
20240509,132700,970541530,7910,7910,7910,7900,649
20240509,132600,965408440,7910,7910,7910,7910,3
20240509,132500,965384710,7880,7880,7880,7880,6
20240509,132400,965337430,7880,7880,7880,7880,1
20240509,132300,965329550,7870,7870,7870,7870,0
20240509,132200,965329550,7870,7870,7870,7870,40
20240509,132100,965014750,7880,7880,7880,7880,13
20240509,132000,964912310,7910,7910,7910,7910,0
20240509,131900,964912310,7910,7910,7910,7910,1
20240509,131800,964904400,7870,7870,7870,7870,0
20240509,131700,964904400,7870,7870,7870,7870,0
20240509,131600,964904400,7870,7870,7870,7870,32
20240509,131500,964652560,7870,7870,7870,7870,0
20240509,131400,964652560,7870,7870,7870,7870,0
20240509,131300,964652560,7870,7870,7870,7870,20
20240509,131200,964495160,7870,7910,7910,7870,101
20240509,131100,963700250,7870,7880,7880,7870,115
20240509,131000,962794230,7880,7880,7880,7880,0
20240509,130900,962794230,7880,7880,7880,7880,0
20240509,130800,962794230,7880,7900,7900,7880,378
20240509,130700,959813590,7890,7890,7890,7890,26
20240509,130600,959608450,7910,7910,7910,7910,0
20240509,130500,959608450,7910,7910,7910,7910,0
20240509,130400,959608450,7910,7890,7910,7890,17
20240509,130300,959474280,7890,7890,7890,7890,1
20240509,130200,959466390,7880,7880,7880,7880,256
20240509,130100,957449110,7870,7870,7870,7870,0
20240509,130000,957449110,7870,7880,7880,7870,95
20240509,125900,956700520,7890,7890,7890,7890,3
20240509,125800,956676850,7890,7890,7890,7890,0
20240509,125700,956676850,7890,7890,7890,7890,1
20240509,125600,956668960,7880,7880,7880,7880,633
20240509,125500,951680920,7880,7880,7880,7880,22
20240509,125400,951507560,7880,7880,7880,7880,0
20240509,125300,951507560,7880,7880,7880,7880,0
20240509,125200,951507560,7880,7880,7880,7880,0
20240509,125100,951507560,7880,7870,7880,7870,138
20240509,125000,950420480,7870,7860,7870,7860,150
20240509,124900,949240300,7860,7880,7880,7860,319
20240509,124800,946731700,7880,7880,7880,7880,0
20240509,124700,946731700,7880,7880,7880,7880,30
20240509,124600,946495300,7880,7880,7880,7880,6
20240509,124500,946448020,7880,7880,7880,7880,214
20240509,124400,944761700,7880,7880,7880,7880,0
20240509,124300,944761700,7880,7880,7880,7880,0
20240509,124200,944761700,7880,7880,7880,7880,60
20240509,124100,944288900,7920,7920,7920,7920,0
20240509,124000,944288900,7920,7880,7920,7880,59
20240509,123900,943823940,7880,7880,7880,7880,1
20240509,123800,943816060,7860,7880,7880,7860,78
20240509,123700,943202160,7880,7880,7880,7880,30
20240509,123600,942965760,7870,7870,7870,7870,184
20240509,123500,941517680,7870,7870,7870,7870,10
20240509,123400,941438980,7860,7860,7860,7860,232
20240509,123300,939615460,7860,7860,7860,7860,100
20240509,123200,938829460,7860,7860,7860,7860,95
20240509,123100,938082760,7870,7870,7870,7870,0
20240509,123000,938082760,7870,7880,7880,7870,1646
20240509,122900,925128610,7880,7880,7880,7880,2
20240509,122800,925112850,7880,7880,7880,7880,3
20240509,122700,925089210,7870,7870,7870,7870,1
20240509,122600,925081340,7880,7880,7880,7880,12
20240509,122500,924986780,7880,7880,7880,7880,35
20240509,122400,924710980,7880,7890,7890,7880,1500
20240509,122300,912890240,7890,7890,7890,7890,5
20240509,122200,912850790,7880,7890,7890,7880,30
20240509,122100,912614290,7880,7880,7880,7880,0
20240509,122000,912614290,7880,7880,7880,7880,18
20240509,121900,912472450,7880,7890,7890,7880,850
20240509,121800,905773410,7920,7920,7920,7920,0
20240509,121700,905773410,7920,7920,7920,7920,0
20240509,121600,905773410,7920,7920,7920,7920,1
20240509,121500,905765490,7920,7920,7920,7920,2
20240509,121400,905749650,7890,7900,7900,7890,502
20240509,121300,901788650,7900,7900,7900,7900,30
20240509,121200,901551650,7890,7890,7890,7890,500
20240509,121100,897606650,7900,7900,7900,7900,0
20240509,121000,897606650,7900,7900,7900,7900,0
20240509,120900,897606650,7900,7900,7900,7900,528
20240509,120800,893435450,7900,7900,7900,7900,37
20240509,120700,893143150,7900,7900,7900,7900,20
20240509,120600,892985150,7920,7900,7920,7900,252
20240509,120500,890994330,7920,7920,7920,7920,0
20240509,120400,890994330,7920,7920,7920,7920,1
20240509,120300,890986410,7910,7910,7910,7910,0
20240509,120200,890986410,7910,7910,7910,7910,2
20240509,120100,890970590,7910,7910,7910,7910,0
20240509,120000,890970590,7910,7910,7910,7910,2
20240509,115900,890954770,7940,7940,7940,7940,0
20240509,115800,890954770,7940,7940,7940,7940,0
20240509,115700,890954770,7940,7940,7940,7940,0
20240509,115600,890954770,7940,7940,7940,7940,0
20240509,115500,890954770,7940,7940,7940,7940,2
20240509,115400,890938890,7940,7940,7940,7940,0
20240509,115300,890938890,7940,7900,7940,7900,24
20240509,115200,890749250,7900,7890,7900,7880,566
20240509,115100,886287130,7900,7920,7920,7900,757
20240509,115000,880299260,7910,7910,7910,7910,61
20240509,114900,879816750,7920,7920,7920,7910,1288
20240509,114800,869617230,7930,7930,7930,7930,0
20240509,114700,869617230,7930,7930,7930,7930,0
20240509,114600,869617230,7930,7930,7930,7930,0
20240509,114500,869617230,7930,7930,7930,7930,0
20240509,114400,869617230,7930,7930,7930,7930,369
20240509,114300,866691060,7930,7930,7930,7930,0
20240509,114200,866691060,7930,7930,7930,7930,0
20240509,114100,866691060,7930,7950,7950,7930,3
20240509,114000,866667250,7960,7960,7960,7960,0
20240509,113900,866667250,7960,7960,7960,7960,4
20240509,113800,866635410,7930,7940,7940,7930,5729
20240509,113700,821148420,7960,7960,7960,7960,196
20240509,113600,819588260,7960,7960,7960,7960,0
20240509,113500,819588260,7960,7950,7960,7950,655
20240509,113400,814381000,7950,7960,7960,7950,102
20240509,113300,813570090,7940,7950,7950,7940,131
20240509,113200,812528650,7940,7940,7940,7940,1140
20240509,113100,803477050,7940,7940,7940,7940,0
20240509,113000,803477050,7940,7950,7950,7940,1952
20240509,112900,787961010,7960,7960,7960,7960,12
20240509,112800,787865490,7950,7950,7950,7950,1
20240509,112700,787857540,7960,7960,7960,7960,0
20240509,112600,787857540,7960,7960,7960,7960,0
20240509,112500,787857540,7960,7960,7960,7960,104
20240509,112400,787029700,7960,7970,7970,7960,51
20240509,112300,786623730,7960,7960,7960,7960,1
20240509,112200,786615770,7960,7970,7970,7960,269
20240509,112100,784474520,7930,7930,7970,7930,3005
20240509,112000,760627990,7930,7930,7930,7930,11
20240509,111900,760540760,7920,7920,7920,7920,50
20240509,111800,760144760,7920,7920,7920,7920,45
20240509,111700,759788360,7930,7930,7930,7930,100
20240509,111600,758995360,7930,7930,7930,7930,92
20240509,111500,758265800,7930,7930,7930,7930,0
20240509,111400,758265800,7930,7930,7930,7930,0
20240509,111300,758265800,7930,7930,7930,7930,300
20240509,111200,755886800,7930,7940,7940,7930,135
20240509,111100,754816220,7930,7930,7930,7930,564
20240509,111000,750343700,7930,7930,7930,7930,19
20240509,110900,750193030,7930,7930,7930,7930,1
20240509,110800,750185100,7930,7930,7930,7930,0
20240509,110700,750185100,7930,7930,7930,7930,50
20240509,110600,749788600,7930,7920,7930,7920,59
20240509,110500,749321310,7930,7930,7930,7930,0
20240509,110400,749321310,7930,7930,7930,7930,3
20240509,110300,749297520,7930,7930,7930,7930,300
20240509,110200,746918520,7930,7930,7930,7930,0
20240509,110100,746918520,7930,7930,7930,7930,3
20240509,110000,746894730,7930,7920,7930,7920,10
20240509,105900,746815490,7920,7920,7920,7920,85
20240509,105800,746142290,7920,7910,7920,7910,4
20240509,105700,746110640,7890,7890,7890,7890,1
20240509,105600,746102750,7900,7880,7900,7880,483
20240509,105500,742287070,7900,7900,7900,7900,338
20240509,105400,739616870,7900,7910,7910,7900,548
20240509,105300,735287640,7910,7910,7910,7910,44
20240509,105200,734939600,7910,7910,7910,7910,453
20240509,105100,731356370,7930,7920,7930,7900,110
20240509,105000,730484180,7900,7900,7900,7900,68
20240509,104900,729946980,7930,7930,7930,7930,209
20240509,104800,728289610,7930,7880,7930,7880,1401
20240509,104700,717184280,7870,7870,7870,7870,44
20240509,104600,716838000,7870,7890,7890,7870,1424
20240509,104500,705620880,7880,7890,7890,7880,1284
20240509,104400,695500300,7900,7910,7910,7900,161
20240509,104300,694228390,7910,7910,7910,7910,0
20240509,104200,694228390,7910,7880,7910,7880,479
20240509,104100,690439530,7870,7860,7870,7860,502
20240509,104000,686492250,7870,7900,7920,7870,1033
20240509,103900,678357140,7880,7910,7940,7880,9730
20240509,103800,601434780,7910,7920,7930,7910,1747
20240509,103700,587601300,7920,7930,7940,7920,3633
20240509,103600,558800880,7930,7940,7940,7930,226
20240509,103500,557006740,7940,7940,7940,7940,500
20240509,103400,553036740,7940,7950,7950,7940,1617
20240509,103300,540192760,7960,7950,7970,7950,32
20240509,103200,539938100,7950,7950,7950,7950,52
20240509,103100,539524700,7950,7950,7950,7950,12
20240509,103000,539429300,7950,7950,7950,7950,5
20240509,102900,539389550,7950,7950,7950,7950,312
20240509,102800,536909150,7970,7960,7970,7960,450
20240509,102700,533325150,7960,7950,7960,7950,528
20240509,102600,529126540,7950,7950,7950,7950,5
20240509,102500,529086790,7950,7960,7960,7950,1035
20240509,102400,520850700,7970,7970,7970,7970,578
20240509,102300,516244040,7990,7970,7990,7970,155
20240509,102200,515008590,7960,7980,7990,7960,60
20240509,102100,514529550,7970,7960,7970,7960,110
20240509,102000,513653850,7970,7960,7970,7960,205
20240509,101900,512021050,7970,7970,7970,7970,496
20240509,101800,508067930,7980,7960,7980,7960,309
20240509,101700,505606190,7970,7990,7990,7970,2143
20240509,101600,488505420,7980,7990,7990,7980,13
20240509,101500,488401560,8000,8000,8000,8000,5
20240509,101400,488361560,7980,8000,8000,7980,207
20240509,101300,486709600,8000,7980,8000,7980,213
20240509,101200,485007900,7990,7990,7990,7980,136
20240509,101100,483922260,7990,7990,7990,7990,527
20240509,101000,479711530,7990,7990,7990,7990,1383
20240509,100900,468661360,8000,8000,8000,8000,774
20240509,100800,462469360,8010,8000,8020,8000,189
20240509,100700,460956330,8020,8000,8020,7990,111
20240509,100600,460068440,8020,8020,8020,8020,261
20240509,100500,457975220,8000,8030,8030,7990,695
20240509,100400,452415560,8020,8030,8040,8020,1350
20240509,100300,441582920,8030,8020,8030,8020,1286
20240509,100200,431268070,8020,8000,8020,8000,2755
20240509,100100,409207490,7990,7990,8000,7980,550
20240509,100000,404813690,7980,7980,7990,7980,237
20240509,095900,402922390,8000,8000,8000,7980,4
20240509,095800,402890430,8010,7960,8010,7960,1931
20240509,095700,387495590,7970,8000,8000,7970,421
20240509,095600,384132120,8000,8000,8010,8000,2278
20240509,095500,365907690,8000,7970,8000,7960,4840
20240509,095400,327222920,7960,7970,7970,7960,1355
20240509,095300,316436850,7970,7950,7980,7930,7240
20240509,095200,258742420,7950,7930,7950,7930,424
20240509,095100,255375770,7930,7930,7940,7930,780
20240509,095000,249190170,7940,7940,7950,7940,47
20240509,094900,248816590,7960,7940,7960,7920,1178
20240509,094800,239447120,7930,7930,7940,7920,356
20240509,094700,236626720,7930,7930,7940,7930,249
20240509,094600,234651190,7930,7940,7940,7930,129
20240509,094500,233627900,7930,7930,7940,7920,555
20240509,094400,229228440,7920,7920,7940,7920,58
20240509,094300,228769040,7930,7940,7940,7920,544
20240509,094200,224449960,7910,7940,7940,7910,1082
20240509,094100,215880590,7920,7930,7940,7920,256
20240509,094000,213852950,7940,7930,7940,7930,11
20240509,093900,213765710,7940,7920,7940,7920,889
20240509,093800,206724810,7910,7920,7920,7910,1049
20240509,093700,198417210,7920,7920,7920,7910,773
20240509,093600,192302130,7920,7930,7950,7910,598
20240509,093500,187565280,7920,7930,7930,7920,31
20240509,093400,187319750,7940,7920,7950,7920,1263
20240509,093300,177291560,7940,7910,7940,7910,64
20240509,093200,176783700,7910,7930,7940,7910,166
20240509,093100,175466480,7930,7930,7930,7930,2
20240509,093000,175450620,7930,7900,7930,7900,655
20240509,092900,170260690,7920,7920,7920,7910,9
20240509,092800,170189460,7920,7880,7920,7880,1084
20240509,092700,161642030,7890,7890,7890,7890,11
20240509,092600,161555240,7890,7890,7920,7890,296
20240509,092500,159219770,7910,7890,7910,7890,102
20240509,092400,158413090,7910,7890,7910,7890,16
20240509,092300,158286650,7910,7900,7910,7900,1178
20240509,092200,148975030,7910,7910,7910,7910,1
20240509,092100,148967120,7880,7900,7910,7880,1610
20240509,092000,136252430,7900,7890,7900,7890,7
20240509,091900,136197190,7900,7890,7900,7890,604
20240509,091800,131429120,7890,7890,7890,7890,16
20240509,091700,131302880,7890,7900,7900,7890,233
20240509,091600,129464190,7900,7910,7910,7900,669
20240509,091500,124175070,7900,7890,7900,7890,211
20240509,091400,122509920,7910,7910,7910,7910,36
20240509,091300,122225160,7910,7900,7910,7880,392
20240509,091200,119132060,7910,7910,7910,7910,0
20240509,091100,119132060,7910,7910,7910,7880,251
20240509,091000,117152650,7910,7900,7910,7900,3
20240509,090900,117128940,7910,7890,7910,7880,205
20240509,090800,115512150,7900,7890,7940,7890,406
20240509,090700,112300190,7940,7930,7950,7890,6754
20240509,090600,58881470,7930,7900,7930,7900,567
20240509,090500,54395900,7900,7860,7900,7840,1081
20240509,090400,45898320,7850,7850,7870,7840,797
20240509,090300,39648780,7850,7850,7850,7840,351
20240509,090200,36894940,7850,7870,7870,7820,1457
20240509,090100,25498660,7830,7930,7930,7830,1174
20240509,090000,16262690,7930,7870,7940,7870,2065