stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192700,3065883690,7960,7960,7960,7960,10143
20240508,192600,3065883690,7960,7960,7960,7960,0
20240508,192500,3065883690,7960,7960,7960,7960,0
20240508,192400,3065883690,7960,7960,7960,7960,0
20240508,192300,3065883690,7960,7960,7960,7960,0
20240508,192200,3065883690,7960,7960,7960,7960,0
20240508,192100,3065883690,7960,7960,7960,7960,0
20240508,192000,3065883690,7960,7960,7960,7960,0
20240508,191900,3065883690,7960,7960,7960,7960,0
20240508,191800,3065883690,7960,7960,7960,7960,0
20240508,191700,3065883690,7960,7960,7960,7960,0
20240508,191600,3065883690,7960,7960,7960,7960,0
20240508,191500,3065883690,7960,7960,7960,7960,0
20240508,191400,3065883690,7960,7960,7960,7960,0
20240508,191300,3065883690,7960,7960,7960,7960,0
20240508,191200,3065883690,7960,7960,7960,7960,0
20240508,191100,3065883690,7960,7960,7960,7960,0
20240508,191000,3065883690,7960,7960,7960,7960,0
20240508,190900,3065883690,7960,7960,7960,7960,0
20240508,190800,3065883690,7960,7960,7960,7960,0
20240508,190700,3065883690,7960,7960,7960,7960,0
20240508,190600,3065883690,7960,7960,7960,7960,0
20240508,190500,3065883690,7960,7960,7960,7960,0
20240508,190400,3065883690,7960,7960,7960,7960,0
20240508,190300,3065883690,7960,7960,7960,7960,0
20240508,190200,3065883690,7960,7960,7960,7960,0
20240508,190100,3065883690,7960,7960,7960,7960,0
20240508,190000,3065883690,7960,7960,7960,7960,0
20240508,185900,3065883690,7960,7960,7960,7960,0
20240508,185800,3065883690,7960,7960,7960,7960,0
20240508,185700,3065883690,7960,7960,7960,7960,10143
20240508,185600,3065883690,7960,7960,7960,7960,0
20240508,185500,3065883690,7960,7960,7960,7960,0
20240508,185400,3065883690,7960,7960,7960,7960,0
20240508,185300,3065883690,7960,7960,7960,7960,0
20240508,185200,3065883690,7960,7960,7960,7960,0
20240508,185100,3065883690,7960,7960,7960,7960,0
20240508,185000,3065883690,7960,7960,7960,7960,0
20240508,184900,3065883690,7960,7960,7960,7960,0
20240508,184800,3065883690,7960,7960,7960,7960,0
20240508,184700,3065883690,7960,7960,7960,7960,0
20240508,184600,3065883690,7960,7960,7960,7960,0
20240508,184500,3065883690,7960,7960,7960,7960,0
20240508,184400,3065883690,7960,7960,7960,7960,0
20240508,184300,3065883690,7960,7960,7960,7960,0
20240508,184200,3065883690,7960,7960,7960,7960,0
20240508,184100,3065883690,7960,7960,7960,7960,0
20240508,184000,3065883690,7960,7960,7960,7960,0
20240508,183900,3065883690,7960,7960,7960,7960,0
20240508,183800,3065883690,7960,7960,7960,7960,0
20240508,183700,3065883690,7960,7960,7960,7960,0
20240508,183600,3065883690,7960,7960,7960,7960,0
20240508,183500,3065883690,7960,7960,7960,7960,0
20240508,183400,3065883690,7960,7960,7960,7960,0
20240508,183300,3065883690,7960,7960,7960,7960,0
20240508,183200,3065883690,7960,7960,7960,7960,0
20240508,183100,3065883690,7960,7960,7960,7960,0
20240508,183000,3065883690,7960,7960,7960,7960,0
20240508,182900,3065883690,7960,7960,7960,7960,0
20240508,182800,3065883690,7960,7960,7960,7960,0
20240508,182700,3065883690,7960,7960,7960,7960,10143
20240508,182600,3065883690,7960,7960,7960,7960,0
20240508,182500,3065883690,7960,7960,7960,7960,0
20240508,182400,3065883690,7960,7960,7960,7960,0
20240508,182300,3065883690,7960,7960,7960,7960,0
20240508,182200,3065883690,7960,7960,7960,7960,0
20240508,182100,3065883690,7960,7960,7960,7960,0
20240508,182000,3065883690,7960,7960,7960,7960,0
20240508,181900,3065883690,7960,7960,7960,7960,0
20240508,181800,3065883690,7960,7960,7960,7960,0
20240508,181700,3065883690,7960,7960,7960,7960,0
20240508,181600,3065883690,7960,7960,7960,7960,0
20240508,181500,3065883690,7960,7960,7960,7960,0
20240508,181400,3065883690,7960,7960,7960,7960,0
20240508,181300,3065883690,7960,7960,7960,7960,0
20240508,181200,3065883690,7960,7960,7960,7960,0
20240508,181100,3065883690,7960,7960,7960,7960,0
20240508,181000,3065883690,7960,7960,7960,7960,0
20240508,180900,3065883690,7960,7960,7960,7960,0
20240508,180800,3065883690,7960,7960,7960,7960,0
20240508,180700,3065883690,7960,7960,7960,7960,0
20240508,180600,3065883690,7960,7960,7960,7960,0
20240508,180500,3065883690,7960,7960,7960,7960,0
20240508,180400,3065883690,7960,7960,7960,7960,0
20240508,180300,3065883690,7960,7960,7960,7960,0
20240508,180200,3065883690,7960,7960,7960,7960,0
20240508,180100,3065883690,7960,7960,7960,7960,0
20240508,180000,3065883690,7960,7960,7960,7960,0
20240508,175900,3065883690,7960,7960,7960,7960,0
20240508,175800,3065883690,7960,7960,7960,7960,0
20240508,175700,3065883690,7960,7960,7960,7960,10143
20240508,175600,3065883690,7960,7960,7960,7960,0
20240508,175500,3065883690,7960,7960,7960,7960,0
20240508,175400,3065883690,7960,7960,7960,7960,0
20240508,175300,3065883690,7960,7960,7960,7960,0
20240508,175200,3065883690,7960,7960,7960,7960,0
20240508,175100,3065883690,7960,7960,7960,7960,0
20240508,175000,3065883690,7960,7960,7960,7960,0
20240508,174900,3065883690,7960,7960,7960,7960,0
20240508,174800,3065883690,7960,7960,7960,7960,0
20240508,174700,3065883690,7960,7960,7960,7960,0
20240508,174600,3065883690,7960,7960,7960,7960,0
20240508,174500,3065883690,7960,7960,7960,7960,0
20240508,174400,3065883690,7960,7960,7960,7960,0
20240508,174300,3065883690,7960,7960,7960,7960,0
20240508,174200,3065883690,7960,7960,7960,7960,0
20240508,174100,3065883690,7960,7960,7960,7960,0
20240508,174000,3065883690,7960,7960,7960,7960,0
20240508,173900,3065883690,7960,7960,7960,7960,0
20240508,173800,3065883690,7960,7960,7960,7960,0
20240508,173700,3065883690,7960,7960,7960,7960,0
20240508,173600,3065883690,7960,7960,7960,7960,0
20240508,173500,3065883690,7960,7960,7960,7960,0
20240508,173400,3065883690,7960,7960,7960,7960,0
20240508,173300,3065883690,7960,7960,7960,7960,0
20240508,173200,3065883690,7960,7960,7960,7960,0
20240508,173100,3065883690,7960,7960,7960,7960,0
20240508,173000,3065883690,7960,7960,7960,7960,0
20240508,172900,3065883690,7960,7960,7960,7960,0
20240508,172800,3065883690,7960,7960,7960,7960,0
20240508,172700,3065883690,7960,7960,7960,7960,10143
20240508,172600,3065883690,7960,7960,7960,7960,0
20240508,172500,3065883690,7960,7960,7960,7960,0
20240508,172400,3065883690,7960,7960,7960,7960,0
20240508,172300,3065883690,7960,7960,7960,7960,0
20240508,172200,3065883690,7960,7960,7960,7960,0
20240508,172100,3065883690,7960,7960,7960,7960,0
20240508,172000,3065883690,7960,7960,7960,7960,0
20240508,171900,3065883690,7960,7960,7960,7960,0
20240508,171800,3065883690,7960,7960,7960,7960,0
20240508,171700,3065883690,7960,7960,7960,7960,0
20240508,171600,3065883690,7960,7960,7960,7960,0
20240508,171500,3065883690,7960,7960,7960,7960,0
20240508,171400,3065883690,7960,7960,7960,7960,0
20240508,171300,3065883690,7960,7960,7960,7960,0
20240508,171200,3065883690,7960,7960,7960,7960,0
20240508,171100,3065883690,7960,7960,7960,7960,0
20240508,171000,3065883690,7960,7960,7960,7960,0
20240508,170900,3065883690,7960,7960,7960,7960,0
20240508,170800,3065883690,7960,7960,7960,7960,0
20240508,170700,3065883690,7960,7960,7960,7960,0
20240508,170600,3065883690,7960,7960,7960,7960,0
20240508,170500,3065883690,7960,7960,7960,7960,0
20240508,170400,3065883690,7960,7960,7960,7960,0
20240508,170300,3065883690,7960,7960,7960,7960,0
20240508,170200,3065883690,7960,7960,7960,7960,0
20240508,170100,3065883690,7960,7960,7960,7960,0
20240508,170000,3065883690,7960,7960,7960,7960,0
20240508,165900,3065883690,7960,7960,7960,7960,0
20240508,165800,3065883690,7960,7960,7960,7960,0
20240508,165700,3065883690,7960,7960,7960,7960,10143
20240508,165600,3065883690,7960,7960,7960,7960,0
20240508,165500,3065883690,7960,7960,7960,7960,0
20240508,165400,3065883690,7960,7960,7960,7960,0
20240508,165300,3065883690,7960,7960,7960,7960,0
20240508,165200,3065883690,7960,7960,7960,7960,0
20240508,165100,3065883690,7960,7960,7960,7960,0
20240508,165000,3065883690,7960,7960,7960,7960,0
20240508,164900,3065883690,7960,7960,7960,7960,0
20240508,164800,3065883690,7960,7960,7960,7960,0
20240508,164700,3065883690,7960,7960,7960,7960,0
20240508,164600,3065883690,7960,7960,7960,7960,0
20240508,164500,3065883690,7960,7960,7960,7960,0
20240508,164400,3065883690,7960,7960,7960,7960,0
20240508,164300,3065883690,7960,7960,7960,7960,0
20240508,164200,3065883690,7960,7960,7960,7960,0
20240508,164100,3065883690,7960,7960,7960,7960,0
20240508,164000,3065883690,7960,7960,7960,7960,0
20240508,163900,3065883690,7960,7960,7960,7960,0
20240508,163800,3065883690,7960,7960,7960,7960,0
20240508,163700,3065883690,7960,7960,7960,7960,0
20240508,163600,3065883690,7960,7960,7960,7960,0
20240508,163500,3065883690,7960,7960,7960,7960,0
20240508,163400,3065883690,7960,7960,7960,7960,0
20240508,163300,3065883690,7960,7960,7960,7960,0
20240508,163200,3065883690,7960,7960,7960,7960,0
20240508,163100,3065883690,7960,7960,7960,7960,0
20240508,163000,3065883690,7960,7960,7960,7960,0
20240508,162900,3065883690,7960,7960,7960,7960,0
20240508,162800,3065883690,7960,7960,7960,7960,0
20240508,162700,3065883690,7960,7960,7960,7960,10143
20240508,162600,3065883690,7960,7960,7960,7960,0
20240508,162500,3065883690,7960,7960,7960,7960,0
20240508,162400,3065883690,7960,7960,7960,7960,0
20240508,162300,3065883690,7960,7960,7960,7960,0
20240508,162200,3065883690,7960,7960,7960,7960,0
20240508,162100,3065883690,7960,7960,7960,7960,0
20240508,162000,3065883690,7960,7960,7960,7960,0
20240508,161900,3065883690,7960,7960,7960,7960,0
20240508,161800,3065883690,7960,7960,7960,7960,0
20240508,161700,3065883690,7960,7960,7960,7960,0
20240508,161600,3065883690,7960,7960,7960,7960,0
20240508,161500,3065883690,7960,7960,7960,7960,0
20240508,161400,3065883690,7960,7960,7960,7960,0
20240508,161300,3065883690,7960,7960,7960,7960,0
20240508,161200,3065883690,7960,7960,7960,7960,0
20240508,161100,3065883690,7960,7960,7960,7960,0
20240508,161000,3065883690,7960,7960,7960,7960,0
20240508,160900,3065883690,7960,7960,7960,7960,0
20240508,160800,3065883690,7960,7960,7960,7960,0
20240508,160700,3065883690,7960,7960,7960,7960,0
20240508,160600,3065883690,7960,7960,7960,7960,0
20240508,160500,3065883690,7960,7960,7960,7960,0
20240508,160400,3065883690,7960,7960,7960,7960,0
20240508,160300,3065883690,7960,7960,7960,7960,0
20240508,160200,3065883690,7960,7960,7960,7960,0
20240508,160100,3065883690,7960,7960,7960,7960,0
20240508,160000,3065883690,7960,7960,7960,7960,0
20240508,155900,3065883690,7960,7960,7960,7960,0
20240508,155800,3065883690,7960,7960,7960,7960,0
20240508,155700,3065883690,7960,7960,7960,7960,10143
20240508,155600,3065883690,7960,7960,7960,7960,0
20240508,155500,3065883690,7960,7960,7960,7960,0
20240508,155400,3065883690,7960,7960,7960,7960,0
20240508,155300,3065883690,7960,7960,7960,7960,0
20240508,155200,3065883690,7960,7960,7960,7960,0
20240508,155100,3065883690,7960,7960,7960,7960,0
20240508,155000,3065883690,7960,7960,7960,7960,0
20240508,154900,3065883690,7960,7960,7960,7960,0
20240508,154800,3065883690,7960,7960,7960,7960,0
20240508,154700,3065883690,7960,7960,7960,7960,0
20240508,154600,3065883690,7960,7960,7960,7960,0
20240508,154500,3065883690,7960,7960,7960,7960,0
20240508,154400,3065883690,7960,7960,7960,7960,0
20240508,154300,3065883690,7960,7960,7960,7960,0
20240508,154200,3065883690,7960,7960,7960,7960,0
20240508,154100,3065883690,7960,7960,7960,7960,0
20240508,154000,3065883690,7960,7960,7960,7960,0
20240508,153900,3065883690,7960,7960,7960,7960,0
20240508,153800,3065883690,7960,7960,7960,7960,0
20240508,153700,3065883690,7960,7960,7960,7960,0
20240508,153600,3065883690,7960,7960,7960,7960,0
20240508,153500,3065883690,7960,7960,7960,7960,0
20240508,153400,3065883690,7960,7960,7960,7960,0
20240508,153300,3065883690,7960,7960,7960,7960,0
20240508,153200,3065883690,7960,7960,7960,7960,0
20240508,153100,3065883690,7960,7960,7960,7960,0
20240508,153000,3065883690,7960,7960,7960,7960,10143
20240508,152900,2985145410,7970,7970,7970,7970,0
20240508,152800,2985145410,7970,7970,7970,7970,0
20240508,152700,2985145410,7970,7970,7970,7970,0
20240508,152600,2985145410,7970,7970,7970,7970,0
20240508,152500,2985145410,7970,7970,7970,7970,0
20240508,152400,2985145410,7970,7970,7970,7970,0
20240508,152300,2985145410,7970,7970,7970,7970,0
20240508,152200,2985145410,7970,7970,7970,7970,0
20240508,152100,2985145410,7970,7970,7970,7970,0
20240508,152000,2985145410,7970,7970,7970,7970,0
20240508,151900,2985145410,7970,7960,7970,7930,14867
20240508,151800,2867012460,7960,7960,7960,7940,1477
20240508,151700,2855264440,7960,7950,7960,7940,1416
20240508,151600,2844008620,7960,7980,7980,7950,8064
20240508,151500,2779834440,7970,7980,7980,7970,770
20240508,151400,2773695860,7980,7990,7990,7980,2431
20240508,151300,2754296310,7990,7980,7990,7980,1638
20240508,151200,2741208740,7990,7970,7990,7970,61
20240508,151100,2740722550,7980,7980,7990,7980,2375
20240508,151000,2721768430,7980,7990,7990,7980,20
20240508,150900,2721608640,8000,7990,8000,7990,3365
20240508,150800,2694708250,7990,7990,7990,7980,58
20240508,150700,2694244990,7990,7990,7990,7990,447
20240508,150600,2690673460,7980,7980,7990,7980,1387
20240508,150500,2679604200,7980,7990,7990,7980,3078
20240508,150400,2655041660,7990,7990,7990,7990,12
20240508,150300,2654945780,7980,7990,7990,7980,888
20240508,150200,2647858160,7990,7990,7990,7990,805
20240508,150100,2641426210,7990,7990,8000,7990,729
20240508,150000,2635600840,7990,7990,8000,7990,394
20240508,145900,2632452340,8000,8000,8000,8000,40
20240508,145800,2632132340,8000,8000,8000,8000,198
20240508,145700,2630548340,8000,8000,8010,8000,1344
20240508,145600,2619796300,8000,8000,8000,8000,1033
20240508,145500,2611532300,7990,8000,8000,7990,365
20240508,145400,2608615350,8000,8000,8000,8000,1
20240508,145300,2608607350,7990,7990,8000,7990,2537
20240508,145200,2588327420,7990,7990,8000,7990,774
20240508,145100,2582143050,7990,8000,8000,7990,1029
20240508,145000,2573913050,8000,8000,8000,7990,175
20240508,144900,2572513430,8000,8000,8000,7990,1516
20240508,144800,2560385440,8000,7990,8000,7980,1279
20240508,144700,2550166470,7990,7990,7990,7990,1459
20240508,144600,2538509060,7990,8000,8000,7990,810
20240508,144500,2532036060,8000,8000,8000,7990,802
20240508,144400,2525623060,7990,7990,7990,7990,1
20240508,144300,2525615070,7990,8010,8010,7990,1825
20240508,144200,2511022390,8000,8020,8020,8000,2267
20240508,144100,2492856860,8020,8010,8030,8010,4130
20240508,144000,2459735990,8020,7990,8020,7990,6964
20240508,143900,2404023170,8000,8000,8000,7990,118
20240508,143800,2403079620,7990,8000,8000,7990,3564
20240508,143700,2374592570,7990,7980,7990,7980,658
20240508,143600,2369335700,7980,7990,7990,7980,803
20240508,143500,2362926070,7990,7990,8000,7990,3937
20240508,143400,2331463910,7990,7980,7990,7970,2666
20240508,143300,2310191990,7960,7960,7980,7960,2415
20240508,143200,2290949730,7960,7960,7960,7960,500
20240508,143100,2286969730,7960,7970,7970,7950,4154
20240508,143000,2253923860,7960,7970,7970,7950,1967
20240508,142900,2238262630,7960,7960,7960,7960,1335
20240508,142800,2227636030,7960,7970,7970,7950,1064
20240508,142700,2219166520,7960,7970,7970,7960,285
20240508,142600,2216897790,7960,7970,7970,7960,1232
20240508,142500,2207089870,7970,7970,7970,7960,772
20240508,142400,2200939590,7970,7950,7970,7950,4164
20240508,142300,2167815170,7950,7940,7950,7940,1041
20240508,142200,2159549580,7940,7940,7940,7940,490
20240508,142100,2155658980,7940,7950,7950,7940,1141
20240508,142000,2146597080,7950,7940,7950,7940,1376
20240508,141900,2135671580,7930,7930,7930,7930,150
20240508,141800,2134482080,7940,7940,7950,7930,285
20240508,141700,2132219610,7940,7940,7950,7940,1386
20240508,141600,2121214760,7950,7940,7950,7940,503
20240508,141500,2117220920,7940,7940,7950,7940,458
20240508,141400,2113584150,7940,7940,7940,7940,1042
20240508,141300,2105310670,7940,7940,7940,7940,212
20240508,141200,2103627390,7940,7940,7940,7940,2
20240508,141100,2103611510,7930,7940,7940,7930,64
20240508,141000,2103103950,7940,7950,7950,7940,509
20240508,140900,2099062480,7930,7930,7930,7930,42
20240508,140800,2098729420,7950,7940,7950,7930,510
20240508,140700,2094683890,7940,7940,7940,7940,1226
20240508,140600,2084949450,7930,7930,7930,7930,107
20240508,140500,2084100940,7930,7930,7930,7920,14
20240508,140400,2083990000,7920,7920,7920,7920,51
20240508,140300,2083586080,7920,7930,7930,7920,1638
20240508,140200,2070611740,7920,7920,7920,7920,20
20240508,140100,2070453340,7920,7920,7920,7920,521
20240508,140000,2066327020,7920,7920,7920,7920,42
20240508,135900,2065994380,7920,7920,7920,7920,3
20240508,135800,2065970620,7930,7930,7930,7930,502
20240508,135700,2061989760,7930,7930,7930,7930,461
20240508,135600,2058334030,7930,7940,7940,7930,631
20240508,135500,2053330190,7940,7940,7940,7940,0
20240508,135400,2053330190,7940,7930,7940,7930,52
20240508,135300,2052917810,7920,7920,7920,7920,340
20240508,135200,2050225010,7920,7930,7930,7920,31
20240508,135100,2049979290,7930,7930,7930,7930,453
20240508,135000,2046387000,7930,7930,7930,7930,482
20240508,134900,2042564740,7930,7930,7930,7930,100
20240508,134800,2041771740,7920,7920,7930,7920,230
20240508,134700,2039950130,7920,7920,7920,7920,139
20240508,134600,2038849250,7920,7920,7920,7920,60
20240508,134500,2038374050,7920,7930,7930,7920,111
20240508,134400,2037494920,7910,7920,7920,7910,397
20240508,134300,2034353470,7920,7930,7930,7920,129
20240508,134200,2033331080,7930,7930,7930,7910,1359
20240508,134100,2022574220,7940,7930,7940,7930,31
20240508,134000,2022328370,7930,7930,7930,7930,107
20240508,133900,2021479860,7930,7930,7930,7930,46
20240508,133800,2021115080,7940,7940,7940,7940,0
20240508,133700,2021115080,7940,7930,7940,7910,856
20240508,133600,2014338170,7930,7930,7930,7930,60
20240508,133500,2013862370,7930,7930,7930,7930,103
20240508,133400,2013045580,7920,7920,7920,7920,2
20240508,133300,2013029740,7920,7910,7920,7910,272
20240508,133200,2010877000,7920,7920,7920,7920,5
20240508,133100,2010837400,7920,7920,7920,7920,160
20240508,133000,2009570200,7930,7930,7930,7930,160
20240508,132900,2008301400,7930,7920,7930,7920,53
20240508,132800,2007881610,7920,7920,7920,7920,69
20240508,132700,2007335130,7920,7920,7920,7920,215
20240508,132600,2005632330,7920,7920,7920,7920,2
20240508,132500,2005616490,7920,7920,7920,7920,0
20240508,132400,2005616490,7920,7910,7920,7910,201
20240508,132300,2004026570,7920,7920,7920,7920,1
20240508,132200,2004018650,7920,7910,7920,7910,171
20240508,132100,2002666030,7910,7910,7910,7910,238
20240508,132000,2000783450,7910,7910,7910,7910,0
20240508,131900,2000783450,7910,7920,7920,7910,8
20240508,131800,2000720160,7900,7900,7900,7900,194
20240508,131700,1999187560,7920,7920,7920,7920,1
20240508,131600,1999179640,7920,7920,7920,7920,100
20240508,131500,1998387640,7920,7920,7920,7900,96
20240508,131400,1997628720,7920,7910,7920,7900,170
20240508,131300,1996284270,7920,7910,7920,7910,1600
20240508,131200,1983624770,7920,7910,7920,7910,3
20240508,131100,1983601020,7920,7920,7920,7920,2
20240508,131000,1983585180,7930,7920,7930,7920,103
20240508,130900,1982768410,7930,7910,7930,7910,1933
20240508,130800,1967478360,7910,7910,7910,7910,1
20240508,130700,1967470450,7890,7900,7900,7890,32
20240508,130600,1967217660,7900,7900,7900,7900,15
20240508,130500,1967099160,7900,7910,7910,7900,94
20240508,130400,1966356520,7910,7890,7910,7890,7617
20240508,130300,1906181260,7900,7900,7900,7900,976
20240508,130200,1898470860,7900,7900,7900,7900,0
20240508,130100,1898470860,7900,7900,7900,7900,0
20240508,130000,1898470860,7900,7900,7900,7900,0
20240508,125900,1898470860,7900,7890,7900,7890,576
20240508,125800,1893926180,7890,7890,7890,7880,12
20240508,125700,1893831510,7880,7900,7900,7880,542
20240508,125600,1889555130,7900,7900,7900,7900,308
20240508,125500,1887121930,7900,7890,7910,7890,872
20240508,125400,1880239410,7910,7910,7910,7910,5
20240508,125300,1880199860,7900,7890,7900,7890,140
20240508,125200,1879094240,7890,7900,7900,7890,806
20240508,125100,1872727910,7900,7900,7900,7900,5
20240508,125000,1872688410,7910,7900,7920,7900,189
20240508,124900,1871194970,7910,7910,7910,7910,1203
20240508,124800,1861679240,7920,7940,7940,7920,232
20240508,124700,1859841780,7930,7930,7940,7930,42
20240508,124600,1859508680,7930,7930,7930,7930,117
20240508,124500,1858580870,7930,7920,7930,7920,231
20240508,124400,1856750320,7920,7930,7930,7920,510
20240508,124300,1852711040,7940,7940,7940,7940,24
20240508,124200,1852520480,7940,7940,7940,7940,100
20240508,124100,1851726480,7940,7920,7940,7910,526
20240508,124000,1847560600,7920,7940,7940,7920,228
20240508,123900,1845752840,7940,7940,7940,7940,261
20240508,123800,1843680500,7940,7940,7950,7940,735
20240508,123700,1837843600,7940,7940,7940,7940,78
20240508,123600,1837224280,7940,7940,7940,7940,17
20240508,123500,1837089300,7930,7930,7930,7930,39
20240508,123400,1836780030,7930,7930,7930,7930,300
20240508,123300,1834401030,7940,7940,7940,7940,7
20240508,123200,1834345450,7940,7940,7940,7940,50
20240508,123100,1833948450,7930,7950,7950,7930,9326
20240508,123000,1759978650,7950,7950,7950,7950,12
20240508,122900,1759883250,7950,7950,7950,7950,220
20240508,122800,1758134250,7940,7940,7940,7940,50
20240508,122700,1757737250,7940,7940,7940,7940,1731
20240508,122600,1743993110,7940,7930,7940,7930,231
20240508,122500,1742161180,7930,7930,7930,7930,13
20240508,122400,1742058090,7930,7940,7940,7930,1764
20240508,122300,1728067060,7940,7930,7940,7930,10
20240508,122200,1727987710,7930,7940,7940,7930,1482
20240508,122100,1716235240,7940,7940,7940,7930,16
20240508,122000,1716108330,7940,7940,7940,7940,0
20240508,121900,1716108330,7940,7940,7950,7940,468
20240508,121800,1712392390,7950,7950,7950,7950,102
20240508,121700,1711581490,7950,7940,7950,7930,54
20240508,121600,1711153080,7950,7950,7950,7950,12
20240508,121500,1711057680,7940,7930,7950,7930,167
20240508,121400,1709732200,7930,7940,7940,7930,263
20240508,121300,1707646510,7940,7940,7940,7940,11
20240508,121200,1707559170,7930,7950,7950,7930,108
20240508,121100,1706702710,7940,7950,7950,7940,686
20240508,121000,1701252400,7940,7940,7950,7930,328
20240508,120900,1698649290,7950,7930,7950,7930,4
20240508,120800,1698617520,7940,7940,7940,7940,900
20240508,120700,1691471520,7940,7940,7940,7940,302
20240508,120600,1689073640,7940,7950,7950,7940,93
20240508,120500,1688334400,7960,7960,7960,7960,0
20240508,120400,1688334400,7960,7960,7960,7960,1
20240508,120300,1688326440,7960,7950,7960,7950,106
20240508,120200,1687483710,7960,7950,7960,7950,234
20240508,120100,1685622370,7960,7950,7960,7950,204
20240508,120000,1684000530,7960,7950,7960,7950,667
20240508,115900,1678696810,7960,7960,7960,7950,217
20240508,115800,1676971490,7950,7960,7960,7950,337
20240508,115700,1674289300,7950,7960,7960,7950,254
20240508,115600,1672269750,7960,7960,7960,7950,129
20240508,115500,1671243920,7960,7970,7970,7960,1088
20240508,115400,1662579260,7970,7960,7970,7960,1715
20240508,115300,1648918910,7950,7930,7960,7920,1148
20240508,115200,1639796290,7940,7920,7940,7910,1540
20240508,115100,1627595130,7930,7930,7930,7920,346
20240508,115000,1624851730,7930,7930,7930,7930,0
20240508,114900,1624851730,7930,7920,7930,7920,123
20240508,114800,1623876540,7930,7920,7930,7920,674
20240508,114700,1618538080,7920,7920,7930,7920,507
20240508,114600,1614522440,7930,7930,7930,7920,511
20240508,114500,1610475210,7930,7930,7930,7920,118
20240508,114400,1609540580,7920,7920,7920,7910,3285
20240508,114300,1583526380,7920,7910,7920,7910,1542
20240508,114200,1571316740,7920,7920,7920,7920,347
20240508,114100,1568568500,7920,7920,7920,7910,93
20240508,114000,1567832240,7910,7900,7910,7900,1107
20240508,113900,1559077350,7900,7900,7900,7900,178
20240508,113800,1557671150,7900,7900,7900,7900,24
20240508,113700,1557481550,7890,7900,7900,7890,6
20240508,113600,1557434160,7900,7900,7900,7900,0
20240508,113500,1557434160,7900,7900,7900,7890,231
20240508,113400,1555611260,7910,7900,7910,7900,1076
20240508,113300,1547110540,7900,7890,7900,7890,51
20240508,113200,1546708140,7900,7890,7900,7890,302
20240508,113100,1544325350,7900,7890,7900,7890,518
20240508,113000,1540238300,7890,7890,7890,7890,770
20240508,112900,1534163000,7880,7890,7890,7870,1191
20240508,112800,1524779150,7890,7890,7890,7890,348
20240508,112700,1522033430,7890,7890,7890,7890,640
20240508,112600,1516983830,7890,7890,7900,7890,1970
20240508,112500,1501427670,7890,7880,7890,7880,136
20240508,112400,1500355180,7900,7890,7900,7880,953
20240508,112300,1492837920,7890,7850,7890,7850,6439
20240508,112200,1442240070,7850,7850,7850,7850,114
20240508,112100,1441345170,7850,7840,7850,7840,910
20240508,112000,1434202170,7840,7850,7850,7830,717
20240508,111900,1428580720,7850,7850,7850,7840,57
20240508,111800,1428133820,7850,7850,7850,7850,0
20240508,111700,1428133820,7850,7850,7850,7840,1268
20240508,111600,1418185020,7850,7860,7860,7850,294
20240508,111500,1415876910,7860,7860,7860,7860,41
20240508,111400,1415554650,7860,7860,7860,7860,22
20240508,111300,1415381730,7840,7850,7850,7840,3087
20240508,111200,1391175860,7840,7840,7840,7840,764
20240508,111100,1385186100,7850,7840,7860,7840,1218
20240508,111000,1375624640,7850,7840,7850,7810,2828
20240508,110900,1353454250,7810,7820,7820,7810,2715
20240508,110800,1332224950,7830,7830,7830,7830,678
20240508,110700,1326916210,7830,7830,7830,7830,692
20240508,110600,1321497850,7830,7840,7840,7830,307
20240508,110500,1319094030,7830,7840,7840,7830,54
20240508,110400,1318670690,7830,7830,7830,7830,19
20240508,110300,1318521920,7840,7840,7840,7840,2
20240508,110200,1318506240,7830,7840,7840,7830,42
20240508,110100,1318177010,7830,7840,7840,7830,537
20240508,110000,1313972290,7830,7830,7840,7830,302
20240508,105900,1311607610,7830,7830,7830,7820,930
20240508,105800,1304325720,7830,7820,7830,7820,8
20240508,105700,1304263090,7830,7830,7830,7830,1003
20240508,105600,1296409600,7840,7840,7840,7830,958
20240508,105500,1288908150,7830,7840,7840,7830,279
20240508,105400,1286723390,7840,7830,7840,7830,594
20240508,105300,1282071700,7840,7830,7840,7830,50
20240508,105200,1281680180,7830,7830,7830,7830,12
20240508,105100,1281586220,7820,7830,7830,7820,1820
20240508,105000,1267347620,7840,7840,7840,7840,23
20240508,104900,1267167300,7840,7840,7840,7840,2
20240508,104800,1267151620,7840,7850,7850,7840,19
20240508,104700,1267002650,7840,7830,7850,7830,1110
20240508,104600,1258302740,7840,7830,7840,7820,2277
20240508,104500,1240466580,7820,7810,7820,7810,1177
20240508,104400,1231269170,7820,7820,7820,7810,1318
20240508,104300,1220968640,7810,7820,7830,7790,13505
20240508,104200,1115726840,7830,7820,7830,7820,258
20240508,104100,1113709260,7820,7820,7830,7820,1855
20240508,104000,1099203120,7830,7830,7830,7830,1006
20240508,103900,1091326140,7830,7830,7830,7830,12
20240508,103800,1091232180,7840,7820,7840,7820,162
20240508,103700,1089964220,7820,7820,7820,7820,871
20240508,103600,1083153000,7820,7820,7820,7820,107
20240508,103500,1082316260,7810,7810,7820,7810,478
20240508,103400,1078582770,7810,7810,7820,7810,166
20240508,103300,1077286300,7810,7820,7820,7810,504
20240508,103200,1073346640,7820,7820,7820,7820,3
20240508,103100,1073323180,7820,7810,7820,7800,2891
20240508,103000,1050773260,7800,7800,7800,7800,1216
20240508,102900,1041288460,7800,7820,7820,7800,1116
20240508,102800,1032577070,7820,7810,7820,7810,1340
20240508,102700,1022103270,7830,7830,7830,7830,2
20240508,102600,1022087610,7830,7830,7830,7820,47
20240508,102500,1021720040,7810,7810,7810,7800,711
20240508,102400,1016169050,7810,7800,7810,7800,1228
20240508,102300,1006590150,7810,7820,7820,7810,836
20240508,102200,1000056010,7810,7810,7820,7810,209
20240508,102100,998423110,7810,7810,7810,7810,997
20240508,102000,990636540,7830,7810,7830,7810,35
20240508,101900,990363070,7830,7830,7830,7810,216
20240508,101800,988676050,7840,7810,7840,7810,188
20240508,101700,987206260,7810,7810,7840,7810,498
20240508,101600,983316620,7800,7800,7800,7800,447
20240508,101500,979830020,7800,7800,7810,7800,165
20240508,101400,978542760,7800,7810,7810,7800,222
20240508,101300,976811140,7810,7800,7810,7800,217
20240508,101200,975118530,7790,7810,7810,7790,5691
20240508,101100,930737810,7810,7820,7820,7810,303
20240508,101000,928371310,7810,7820,7820,7810,294
20240508,100900,926074730,7820,7820,7820,7810,839
20240508,100800,919517900,7820,7830,7830,7820,355
20240508,100700,916738660,7840,7830,7840,7830,33
20240508,100600,916480060,7840,7800,7840,7800,4756
20240508,100500,879231020,7810,7820,7820,7810,764
20240508,100400,873259980,7820,7830,7830,7820,3
20240508,100300,873236510,7810,7810,7810,7800,3556
20240508,100200,845469170,7810,7800,7810,7800,318
20240508,100100,842988540,7800,7800,7810,7800,736
20240508,100000,837246740,7790,7790,7800,7790,828
20240508,095900,830791480,7790,7790,7800,7790,680
20240508,095800,825493540,7790,7800,7810,7790,1570
20240508,095700,813254690,7800,7810,7810,7800,203
20240508,095600,811671040,7810,7810,7810,7790,1313
20240508,095500,801429340,7810,7810,7810,7800,237
20240508,095400,799580480,7800,7800,7810,7800,1706
20240508,095300,786273530,7800,7790,7800,7780,245
20240508,095200,784364920,7790,7800,7800,7780,5710
20240508,095100,739913700,7800,7820,7820,7790,5540
20240508,095000,696679800,7830,7840,7840,7830,150
20240508,094900,695504800,7850,7840,7850,7840,98
20240508,094800,694736130,7810,7820,7820,7810,243
20240508,094700,692836410,7810,7830,7830,7810,13179
20240508,094600,589788290,7830,7830,7850,7830,21
20240508,094500,589623840,7810,7840,7840,7810,6778
20240508,094400,536635340,7830,7850,7850,7820,1141
20240508,094300,527701690,7830,7840,7850,7830,128
20240508,094200,526698210,7860,7850,7860,7830,1463
20240508,094100,515240970,7850,7820,7850,7820,133
20240508,094000,514200820,7850,7850,7850,7820,6644
20240508,093900,462138800,7860,7860,7860,7850,1628
20240508,093800,449358730,7860,7860,7860,7850,2235
20240508,093700,431792020,7870,7870,7870,7860,1332
20240508,093600,421319230,7860,7870,7870,7860,525
20240508,093500,417189590,7860,7870,7880,7860,526
20240508,093400,413049960,7870,7870,7870,7860,2533
20240508,093300,393139880,7870,7890,7890,7860,9862
20240508,093200,315602240,7890,7880,7890,7880,138
20240508,093100,314513800,7880,7900,7900,7880,1997
20240508,093000,298765370,7900,7900,7900,7880,62
20240508,092900,298276640,7880,7890,7900,7880,869
20240508,092800,291420350,7900,7890,7900,7890,121
20240508,092700,290464650,7900,7900,7900,7900,208
20240508,092600,288821450,7900,7890,7900,7870,3908
20240508,092500,258028790,7890,7900,7900,7890,1340
20240508,092400,247448870,7890,7900,7900,7890,1184
20240508,092300,238105490,7900,7910,7910,7900,1311
20240508,092200,227748120,7900,7910,7910,7900,613
20240508,092100,222903520,7910,7910,7910,7900,403
20240508,092000,219716040,7910,7910,7910,7910,1306
20240508,091900,209385580,7910,7930,7940,7910,1211
20240508,091800,199786340,7890,7900,7900,7880,1475
20240508,091700,188142130,7920,7910,7920,7910,776
20240508,091600,181996410,7910,7920,7920,7910,155
20240508,091500,180768910,7900,7920,7920,7900,533
20240508,091400,176550050,7920,7920,7930,7910,682
20240508,091300,171149360,7900,7890,7920,7890,981
20240508,091200,163399080,7890,7880,7900,7870,1200
20240508,091100,153936620,7880,7890,7900,7880,987
20240508,091000,146152170,7890,7890,7900,7890,654
20240508,090900,140991670,7890,7890,7900,7880,2009
20240508,090800,125140430,7890,7890,7890,7890,608
20240508,090700,120343310,7900,7870,7900,7870,2899
20240508,090600,97486150,7870,7890,7890,7860,1899
20240508,090500,82536420,7870,7890,7890,7870,704
20240508,090400,76983180,7900,7900,7900,7860,49
20240508,090300,76597040,7860,7890,7900,7860,846
20240508,090200,69929560,7900,7900,7900,7900,717
20240508,090100,64265260,7900,7900,7900,7900,449
20240508,090000,60718160,7900,7930,7950,7900,7679