stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192700,2385152370,7760,7760,7760,7760,5052
20240513,192600,2385152370,7760,7760,7760,7760,0
20240513,192500,2385152370,7760,7760,7760,7760,0
20240513,192400,2385152370,7760,7760,7760,7760,0
20240513,192300,2385152370,7760,7760,7760,7760,0
20240513,192200,2385152370,7760,7760,7760,7760,0
20240513,192100,2385152370,7760,7760,7760,7760,0
20240513,192000,2385152370,7760,7760,7760,7760,0
20240513,191900,2385152370,7760,7760,7760,7760,0
20240513,191800,2385152370,7760,7760,7760,7760,0
20240513,191700,2385152370,7760,7760,7760,7760,0
20240513,191600,2385152370,7760,7760,7760,7760,0
20240513,191500,2385152370,7760,7760,7760,7760,0
20240513,191400,2385152370,7760,7760,7760,7760,0
20240513,191300,2385152370,7760,7760,7760,7760,0
20240513,191200,2385152370,7760,7760,7760,7760,0
20240513,191100,2385152370,7760,7760,7760,7760,0
20240513,191000,2385152370,7760,7760,7760,7760,0
20240513,190900,2385152370,7760,7760,7760,7760,0
20240513,190800,2385152370,7760,7760,7760,7760,0
20240513,190700,2385152370,7760,7760,7760,7760,0
20240513,190600,2385152370,7760,7760,7760,7760,0
20240513,190500,2385152370,7760,7760,7760,7760,0
20240513,190400,2385152370,7760,7760,7760,7760,0
20240513,190300,2385152370,7760,7760,7760,7760,0
20240513,190200,2385152370,7760,7760,7760,7760,0
20240513,190100,2385152370,7760,7760,7760,7760,0
20240513,190000,2385152370,7760,7760,7760,7760,0
20240513,185900,2385152370,7760,7760,7760,7760,0
20240513,185800,2385152370,7760,7760,7760,7760,0
20240513,185700,2385152370,7760,7760,7760,7760,5052
20240513,185600,2385152370,7760,7760,7760,7760,0
20240513,185500,2385152370,7760,7760,7760,7760,0
20240513,185400,2385152370,7760,7760,7760,7760,0
20240513,185300,2385152370,7760,7760,7760,7760,0
20240513,185200,2385152370,7760,7760,7760,7760,0
20240513,185100,2385152370,7760,7760,7760,7760,0
20240513,185000,2385152370,7760,7760,7760,7760,0
20240513,184900,2385152370,7760,7760,7760,7760,0
20240513,184800,2385152370,7760,7760,7760,7760,0
20240513,184700,2385152370,7760,7760,7760,7760,0
20240513,184600,2385152370,7760,7760,7760,7760,0
20240513,184500,2385152370,7760,7760,7760,7760,0
20240513,184400,2385152370,7760,7760,7760,7760,0
20240513,184300,2385152370,7760,7760,7760,7760,0
20240513,184200,2385152370,7760,7760,7760,7760,0
20240513,184100,2385152370,7760,7760,7760,7760,0
20240513,184000,2385152370,7760,7760,7760,7760,0
20240513,183900,2385152370,7760,7760,7760,7760,0
20240513,183800,2385152370,7760,7760,7760,7760,0
20240513,183700,2385152370,7760,7760,7760,7760,0
20240513,183600,2385152370,7760,7760,7760,7760,0
20240513,183500,2385152370,7760,7760,7760,7760,0
20240513,183400,2385152370,7760,7760,7760,7760,0
20240513,183300,2385152370,7760,7760,7760,7760,0
20240513,183200,2385152370,7760,7760,7760,7760,0
20240513,183100,2385152370,7760,7760,7760,7760,0
20240513,183000,2385152370,7760,7760,7760,7760,0
20240513,182900,2385152370,7760,7760,7760,7760,0
20240513,182800,2385152370,7760,7760,7760,7760,0
20240513,182700,2385152370,7760,7760,7760,7760,5052
20240513,182600,2385152370,7760,7760,7760,7760,0
20240513,182500,2385152370,7760,7760,7760,7760,0
20240513,182400,2385152370,7760,7760,7760,7760,0
20240513,182300,2385152370,7760,7760,7760,7760,0
20240513,182200,2385152370,7760,7760,7760,7760,0
20240513,182100,2385152370,7760,7760,7760,7760,0
20240513,182000,2385152370,7760,7760,7760,7760,0
20240513,181900,2385152370,7760,7760,7760,7760,0
20240513,181800,2385152370,7760,7760,7760,7760,0
20240513,181700,2385152370,7760,7760,7760,7760,0
20240513,181600,2385152370,7760,7760,7760,7760,0
20240513,181500,2385152370,7760,7760,7760,7760,0
20240513,181400,2385152370,7760,7760,7760,7760,0
20240513,181300,2385152370,7760,7760,7760,7760,0
20240513,181200,2385152370,7760,7760,7760,7760,0
20240513,181100,2385152370,7760,7760,7760,7760,0
20240513,181000,2385152370,7760,7760,7760,7760,0
20240513,180900,2385152370,7760,7760,7760,7760,0
20240513,180800,2385152370,7760,7760,7760,7760,0
20240513,180700,2385152370,7760,7760,7760,7760,0
20240513,180600,2385152370,7760,7760,7760,7760,0
20240513,180500,2385152370,7760,7760,7760,7760,0
20240513,180400,2385152370,7760,7760,7760,7760,0
20240513,180300,2385152370,7760,7760,7760,7760,0
20240513,180200,2385152370,7760,7760,7760,7760,0
20240513,180100,2385152370,7760,7760,7760,7760,0
20240513,180000,2385152370,7760,7760,7760,7760,0
20240513,175900,2385152370,7760,7760,7760,7760,0
20240513,175800,2385152370,7760,7760,7760,7760,0
20240513,175700,2385152370,7760,7760,7760,7760,5052
20240513,175600,2385152370,7760,7760,7760,7760,0
20240513,175500,2385152370,7760,7760,7760,7760,0
20240513,175400,2385152370,7760,7760,7760,7760,0
20240513,175300,2385152370,7760,7760,7760,7760,0
20240513,175200,2385152370,7760,7760,7760,7760,0
20240513,175100,2385152370,7760,7760,7760,7760,0
20240513,175000,2385152370,7760,7760,7760,7760,0
20240513,174900,2385152370,7760,7760,7760,7760,0
20240513,174800,2385152370,7760,7760,7760,7760,0
20240513,174700,2385152370,7760,7760,7760,7760,0
20240513,174600,2385152370,7760,7760,7760,7760,0
20240513,174500,2385152370,7760,7760,7760,7760,0
20240513,174400,2385152370,7760,7760,7760,7760,0
20240513,174300,2385152370,7760,7760,7760,7760,0
20240513,174200,2385152370,7760,7760,7760,7760,0
20240513,174100,2385152370,7760,7760,7760,7760,0
20240513,174000,2385152370,7760,7760,7760,7760,0
20240513,173900,2385152370,7760,7760,7760,7760,0
20240513,173800,2385152370,7760,7760,7760,7760,0
20240513,173700,2385152370,7760,7760,7760,7760,0
20240513,173600,2385152370,7760,7760,7760,7760,0
20240513,173500,2385152370,7760,7760,7760,7760,0
20240513,173400,2385152370,7760,7760,7760,7760,0
20240513,173300,2385152370,7760,7760,7760,7760,0
20240513,173200,2385152370,7760,7760,7760,7760,0
20240513,173100,2385152370,7760,7760,7760,7760,0
20240513,173000,2385152370,7760,7760,7760,7760,0
20240513,172900,2385152370,7760,7760,7760,7760,0
20240513,172800,2385152370,7760,7760,7760,7760,0
20240513,172700,2385152370,7760,7760,7760,7760,5052
20240513,172600,2385152370,7760,7760,7760,7760,0
20240513,172500,2385152370,7760,7760,7760,7760,0
20240513,172400,2385152370,7760,7760,7760,7760,0
20240513,172300,2385152370,7760,7760,7760,7760,0
20240513,172200,2385152370,7760,7760,7760,7760,0
20240513,172100,2385152370,7760,7760,7760,7760,0
20240513,172000,2385152370,7760,7760,7760,7760,0
20240513,171900,2385152370,7760,7760,7760,7760,0
20240513,171800,2385152370,7760,7760,7760,7760,0
20240513,171700,2385152370,7760,7760,7760,7760,0
20240513,171600,2385152370,7760,7760,7760,7760,0
20240513,171500,2385152370,7760,7760,7760,7760,0
20240513,171400,2385152370,7760,7760,7760,7760,0
20240513,171300,2385152370,7760,7760,7760,7760,0
20240513,171200,2385152370,7760,7760,7760,7760,0
20240513,171100,2385152370,7760,7760,7760,7760,0
20240513,171000,2385152370,7760,7760,7760,7760,0
20240513,170900,2385152370,7760,7760,7760,7760,0
20240513,170800,2385152370,7760,7760,7760,7760,0
20240513,170700,2385152370,7760,7760,7760,7760,0
20240513,170600,2385152370,7760,7760,7760,7760,0
20240513,170500,2385152370,7760,7760,7760,7760,0
20240513,170400,2385152370,7760,7760,7760,7760,0
20240513,170300,2385152370,7760,7760,7760,7760,0
20240513,170200,2385152370,7760,7760,7760,7760,0
20240513,170100,2385152370,7760,7760,7760,7760,0
20240513,170000,2385152370,7760,7760,7760,7760,0
20240513,165900,2385152370,7760,7760,7760,7760,0
20240513,165800,2385152370,7760,7760,7760,7760,0
20240513,165700,2385152370,7760,7760,7760,7760,5052
20240513,165600,2385152370,7760,7760,7760,7760,0
20240513,165500,2385152370,7760,7760,7760,7760,0
20240513,165400,2385152370,7760,7760,7760,7760,0
20240513,165300,2385152370,7760,7760,7760,7760,0
20240513,165200,2385152370,7760,7760,7760,7760,0
20240513,165100,2385152370,7760,7760,7760,7760,0
20240513,165000,2385152370,7760,7760,7760,7760,0
20240513,164900,2385152370,7760,7760,7760,7760,0
20240513,164800,2385152370,7760,7760,7760,7760,0
20240513,164700,2385152370,7760,7760,7760,7760,0
20240513,164600,2385152370,7760,7760,7760,7760,0
20240513,164500,2385152370,7760,7760,7760,7760,0
20240513,164400,2385152370,7760,7760,7760,7760,0
20240513,164300,2385152370,7760,7760,7760,7760,0
20240513,164200,2385152370,7760,7760,7760,7760,0
20240513,164100,2385152370,7760,7760,7760,7760,0
20240513,164000,2385152370,7760,7760,7760,7760,0
20240513,163900,2385152370,7760,7760,7760,7760,0
20240513,163800,2385152370,7760,7760,7760,7760,0
20240513,163700,2385152370,7760,7760,7760,7760,0
20240513,163600,2385152370,7760,7760,7760,7760,0
20240513,163500,2385152370,7760,7760,7760,7760,0
20240513,163400,2385152370,7760,7760,7760,7760,0
20240513,163300,2385152370,7760,7760,7760,7760,0
20240513,163200,2385152370,7760,7760,7760,7760,0
20240513,163100,2385152370,7760,7760,7760,7760,0
20240513,163000,2385152370,7760,7760,7760,7760,0
20240513,162900,2385152370,7760,7760,7760,7760,0
20240513,162800,2385152370,7760,7760,7760,7760,0
20240513,162700,2385152370,7760,7760,7760,7760,5052
20240513,162600,2385152370,7760,7760,7760,7760,0
20240513,162500,2385152370,7760,7760,7760,7760,0
20240513,162400,2385152370,7760,7760,7760,7760,0
20240513,162300,2385152370,7760,7760,7760,7760,0
20240513,162200,2385152370,7760,7760,7760,7760,0
20240513,162100,2385152370,7760,7760,7760,7760,0
20240513,162000,2385152370,7760,7760,7760,7760,0
20240513,161900,2385152370,7760,7760,7760,7760,0
20240513,161800,2385152370,7760,7760,7760,7760,0
20240513,161700,2385152370,7760,7760,7760,7760,0
20240513,161600,2385152370,7760,7760,7760,7760,0
20240513,161500,2385152370,7760,7760,7760,7760,0
20240513,161400,2385152370,7760,7760,7760,7760,0
20240513,161300,2385152370,7760,7760,7760,7760,0
20240513,161200,2385152370,7760,7760,7760,7760,0
20240513,161100,2385152370,7760,7760,7760,7760,0
20240513,161000,2385152370,7760,7760,7760,7760,0
20240513,160900,2385152370,7760,7760,7760,7760,0
20240513,160800,2385152370,7760,7760,7760,7760,0
20240513,160700,2385152370,7760,7760,7760,7760,0
20240513,160600,2385152370,7760,7760,7760,7760,0
20240513,160500,2385152370,7760,7760,7760,7760,0
20240513,160400,2385152370,7760,7760,7760,7760,0
20240513,160300,2385152370,7760,7760,7760,7760,0
20240513,160200,2385152370,7760,7760,7760,7760,0
20240513,160100,2385152370,7760,7760,7760,7760,0
20240513,160000,2385152370,7760,7760,7760,7760,0
20240513,155900,2385152370,7760,7760,7760,7760,0
20240513,155800,2385152370,7760,7760,7760,7760,0
20240513,155700,2385152370,7760,7760,7760,7760,5052
20240513,155600,2385152370,7760,7760,7760,7760,0
20240513,155500,2385152370,7760,7760,7760,7760,0
20240513,155400,2385152370,7760,7760,7760,7760,0
20240513,155300,2385152370,7760,7760,7760,7760,0
20240513,155200,2385152370,7760,7760,7760,7760,0
20240513,155100,2385152370,7760,7760,7760,7760,0
20240513,155000,2385152370,7760,7760,7760,7760,0
20240513,154900,2385152370,7760,7760,7760,7760,0
20240513,154800,2385152370,7760,7760,7760,7760,0
20240513,154700,2385152370,7760,7760,7760,7760,0
20240513,154600,2385152370,7760,7760,7760,7760,0
20240513,154500,2385152370,7760,7760,7760,7760,0
20240513,154400,2385152370,7760,7760,7760,7760,0
20240513,154300,2385152370,7760,7760,7760,7760,0
20240513,154200,2385152370,7760,7760,7760,7760,0
20240513,154100,2385152370,7760,7760,7760,7760,0
20240513,154000,2385152370,7760,7760,7760,7760,0
20240513,153900,2385152370,7760,7760,7760,7760,0
20240513,153800,2385152370,7760,7760,7760,7760,0
20240513,153700,2385152370,7760,7760,7760,7760,0
20240513,153600,2385152370,7760,7760,7760,7760,0
20240513,153500,2385152370,7760,7760,7760,7760,0
20240513,153400,2385152370,7760,7760,7760,7760,0
20240513,153300,2385152370,7760,7760,7760,7760,0
20240513,153200,2385152370,7760,7760,7760,7760,0
20240513,153100,2385152370,7760,7760,7760,7760,0
20240513,153000,2385152370,7760,7760,7760,7760,5052
20240513,152900,2345948850,7780,7780,7780,7780,0
20240513,152800,2345948850,7780,7780,7780,7780,0
20240513,152700,2345948850,7780,7780,7780,7780,0
20240513,152600,2345948850,7780,7780,7780,7780,0
20240513,152500,2345948850,7780,7780,7780,7780,0
20240513,152400,2345948850,7780,7780,7780,7780,0
20240513,152300,2345948850,7780,7780,7780,7780,0
20240513,152200,2345948850,7780,7780,7780,7780,0
20240513,152100,2345948850,7780,7780,7780,7780,0
20240513,152000,2345948850,7780,7780,7780,7780,0
20240513,151900,2345948850,7780,7750,7780,7750,1279
20240513,151800,2336030080,7770,7750,7770,7750,710
20240513,151700,2330522130,7750,7760,7770,7750,329
20240513,151600,2327972020,7750,7770,7770,7750,1230
20240513,151500,2318429280,7770,7770,7770,7760,1717
20240513,151400,2305104860,7770,7770,7780,7760,730
20240513,151300,2299437250,7780,7770,7780,7770,743
20240513,151200,2293663600,7770,7770,7770,7770,212
20240513,151100,2292016360,7770,7770,7770,7760,644
20240513,151000,2287014480,7760,7770,7770,7760,4192
20240513,150900,2254480790,7760,7760,7770,7760,275
20240513,150800,2252344820,7770,7780,7780,7770,1035
20240513,150700,2244302820,7780,7780,7780,7770,1496
20240513,150600,2232677710,7780,7790,7790,7770,275
20240513,150500,2230538950,7790,7790,7790,7780,119
20240513,150400,2229612990,7770,7790,7790,7770,518
20240513,150300,2225579770,7770,7790,7790,7770,720
20240513,150200,2219983770,7790,7790,7790,7770,313
20240513,150100,2217545580,7790,7790,7790,7770,124
20240513,150000,2216580740,7790,7790,7790,7770,79
20240513,145900,2215965780,7790,7780,7790,7780,573
20240513,145800,2211506610,7790,7770,7790,7770,101
20240513,145700,2210721820,7780,7780,7780,7780,822
20240513,145600,2204326660,7780,7780,7790,7770,1271
20240513,145500,2194447900,7790,7780,7790,7780,256
20240513,145400,2192455620,7790,7800,7800,7780,18
20240513,145300,2192315550,7800,7810,7810,7790,1126
20240513,145200,2183542830,7810,7770,7810,7760,2827
20240513,145100,2161528120,7760,7750,7760,7750,1694
20240513,145000,2148383910,7750,7760,7760,7750,928
20240513,144900,2141191610,7760,7750,7760,7750,218
20240513,144800,2139501060,7750,7760,7760,7750,733
20240513,144700,2133820020,7760,7760,7760,7760,223
20240513,144600,2132089540,7760,7760,7770,7760,231
20240513,144500,2130296970,7770,7760,7770,7760,521
20240513,144400,2126253900,7750,7750,7760,7750,591
20240513,144300,2121672030,7760,7760,7760,7750,491
20240513,144200,2117864280,7760,7760,7760,7760,158
20240513,144100,2116638200,7760,7750,7760,7750,576
20240513,144000,2112174190,7760,7760,7760,7750,80
20240513,143900,2111553690,7760,7760,7770,7760,687
20240513,143800,2106221650,7770,7770,7770,7760,367
20240513,143700,2103371460,7770,7760,7770,7750,709
20240513,143600,2097871490,7770,7760,7770,7760,134
20240513,143500,2096831500,7760,7760,7760,7750,175
20240513,143400,2095474710,7760,7760,7760,7750,345
20240513,143300,2092798540,7760,7760,7760,7750,273
20240513,143200,2090681290,7760,7760,7760,7760,16
20240513,143100,2090557130,7760,7760,7760,7760,23
20240513,143000,2090378650,7750,7750,7750,7740,281
20240513,142900,2088201500,7740,7760,7760,7740,544
20240513,142800,2083989610,7760,7760,7760,7750,5805
20240513,142700,2038995640,7760,7760,7770,7760,2362
20240513,142600,2020666510,7760,7770,7770,7760,63
20240513,142500,2020177050,7760,7770,7770,7760,324
20240513,142400,2017661490,7760,7760,7770,7760,517
20240513,142300,2013649110,7770,7760,7770,7760,10
20240513,142200,2013571500,7770,7760,7770,7760,136
20240513,142100,2012515960,7760,7760,7760,7750,759
20240513,142000,2006626790,7760,7760,7760,7760,2072
20240513,141900,1990548070,7760,7770,7770,7760,1472
20240513,141800,1979124560,7770,7760,7770,7760,46
20240513,141700,1978767540,7760,7770,7770,7760,2916
20240513,141600,1956124000,7770,7780,7780,7770,99
20240513,141500,1955354440,7780,7780,7780,7780,1
20240513,141400,1955346660,7770,7780,7780,7770,5515
20240513,141300,1912493720,7770,7780,7780,7770,433
20240513,141200,1909125260,7780,7780,7780,7780,980
20240513,141100,1901500860,7780,7790,7790,7780,213
20240513,141000,1899843210,7790,7790,7790,7790,369
20240513,140900,1896968700,7780,7790,7800,7780,1083
20240513,140800,1888542140,7790,7790,7790,7790,94
20240513,140700,1887809880,7780,7790,7790,7780,856
20240513,140600,1881150100,7790,7800,7800,7790,1265
20240513,140500,1871295650,7800,7780,7800,7780,825
20240513,140400,1864874280,7780,7770,7780,7770,386
20240513,140300,1861874490,7780,7770,7780,7770,650
20240513,140200,1856823730,7770,7790,7790,7770,195
20240513,140100,1855308460,7780,7780,7780,7780,349
20240513,140000,1852593240,7780,7780,7780,7780,601
20240513,135900,1847917460,7780,7780,7780,7780,20
20240513,135800,1847761860,7770,7780,7800,7770,507
20240513,135700,1843820320,7780,7780,7780,7780,3
20240513,135600,1843796980,7780,7780,7780,7780,491
20240513,135500,1839977000,7790,7790,7790,7790,13
20240513,135400,1839875730,7790,7800,7800,7790,335
20240513,135300,1837266070,7770,7770,7770,7770,317
20240513,135200,1834802980,7770,7780,7780,7770,71
20240513,135100,1834250670,7800,7780,7800,7780,78
20240513,135000,1833643690,7780,7790,7790,7780,419
20240513,134900,1830383820,7790,7800,7800,7790,449
20240513,134800,1826886010,7780,7790,7790,7780,458
20240513,134700,1823320840,7770,7780,7780,7770,955
20240513,134600,1815898260,7780,7780,7780,7770,800
20240513,134500,1809675690,7780,7780,7780,7780,3154
20240513,134400,1785137570,7780,7780,7780,7780,10
20240513,134300,1785059770,7780,7790,7800,7780,2246
20240513,134200,1767573700,7790,7800,7800,7790,1626
20240513,134100,1754906660,7800,7800,7800,7790,550
20240513,134000,1750617040,7810,7810,7810,7810,131
20240513,133900,1749593930,7810,7810,7810,7810,39
20240513,133800,1749289340,7820,7820,7820,7820,230
20240513,133700,1747490740,7820,7820,7820,7790,140
20240513,133600,1746399680,7810,7810,7820,7800,310
20240513,133500,1743980970,7810,7810,7810,7810,179
20240513,133400,1742582980,7810,7790,7810,7790,1907
20240513,133300,1727709810,7800,7790,7800,7790,23
20240513,133200,1727530510,7800,7800,7800,7790,725
20240513,133100,1721882710,7790,7790,7800,7790,1391
20240513,133000,1711045910,7800,7800,7800,7790,293
20240513,132900,1708761880,7800,7800,7800,7800,138
20240513,132800,1707685480,7800,7800,7800,7800,407
20240513,132700,1704510880,7800,7800,7800,7790,1244
20240513,132600,1694809250,7800,7790,7800,7790,605
20240513,132500,1690095800,7790,7800,7800,7790,288
20240513,132400,1687852250,7800,7810,7810,7800,334
20240513,132300,1685247000,7810,7800,7810,7790,792
20240513,132200,1679076610,7800,7800,7800,7790,35
20240513,132100,1678803620,7810,7790,7820,7790,932
20240513,132000,1671540100,7800,7810,7810,7790,1738
20240513,131900,1657982750,7810,7810,7820,7810,1131
20240513,131800,1649149600,7830,7810,7830,7810,1284
20240513,131700,1639101560,7830,7800,7830,7800,52
20240513,131600,1638695900,7800,7810,7810,7800,34
20240513,131500,1638430620,7810,7820,7820,7810,611
20240513,131400,1633654750,7820,7810,7820,7810,104
20240513,131300,1632842430,7810,7800,7810,7800,253
20240513,131200,1630869020,7800,7800,7800,7800,761
20240513,131100,1624933220,7800,7800,7820,7800,200
20240513,131000,1623373120,7800,7800,7800,7800,438
20240513,130900,1619956720,7800,7800,7830,7800,231
20240513,130800,1618154770,7790,7830,7830,7790,20746
20240513,130700,1456094830,7840,7830,7840,7830,395
20240513,130600,1453001870,7830,7840,7850,7830,1295
20240513,130500,1442861760,7840,7840,7850,7840,458
20240513,130400,1439271010,7850,7840,7850,7840,279
20240513,130300,1437083640,7850,7850,7850,7850,200
20240513,130200,1435513640,7850,7840,7850,7840,1579
20240513,130100,1423130990,7840,7840,7850,7840,3078
20240513,130000,1398999430,7850,7860,7860,7840,1459
20240513,125900,1387540620,7860,7850,7860,7850,1544
20240513,125800,1375405220,7850,7850,7850,7850,3085
20240513,125700,1351187970,7860,7860,7860,7850,613
20240513,125600,1346375350,7860,7860,7860,7860,87
20240513,125500,1345691530,7890,7880,7890,7880,76
20240513,125400,1345092640,7880,7880,7880,7880,200
20240513,125300,1343516640,7880,7880,7880,7850,290
20240513,125200,1341238930,7860,7850,7860,7850,354
20240513,125100,1338458690,7850,7860,7860,7850,126
20240513,125000,1337468390,7860,7860,7860,7860,10
20240513,124900,1337389790,7880,7880,7880,7850,207
20240513,124800,1335759110,7880,7850,7880,7850,5
20240513,124700,1335719770,7880,7860,7880,7860,78
20240513,124600,1335106670,7880,7880,7880,7880,1
20240513,124500,1335098790,7880,7870,7880,7870,498
20240513,124400,1331177460,7860,7860,7860,7850,150
20240513,124300,1329999360,7850,7860,7870,7850,299
20240513,124200,1327651690,7850,7850,7850,7850,391
20240513,124100,1324582340,7850,7860,7860,7850,185
20240513,124000,1323129730,7860,7860,7860,7860,212
20240513,123900,1321463410,7860,7860,7860,7860,0
20240513,123800,1321463410,7860,7860,7860,7850,893
20240513,123700,1314450130,7850,7860,7870,7850,107
20240513,123600,1313609970,7860,7860,7860,7850,1167
20240513,123500,1304447350,7860,7860,7860,7860,9
20240513,123400,1304376610,7850,7860,7860,7850,203
20240513,123300,1302783040,7860,7850,7860,7850,184
20240513,123200,1301338120,7850,7860,7860,7850,13
20240513,123100,1301236040,7860,7860,7860,7860,4
20240513,123000,1301204600,7850,7860,7860,7850,150
20240513,122900,1300026960,7860,7870,7870,7860,421
20240513,122800,1296717890,7850,7870,7870,7850,296
20240513,122700,1294391370,7870,7870,7880,7870,182
20240513,122600,1292959010,7870,7860,7870,7860,5
20240513,122500,1292919700,7840,7860,7860,7840,102
20240513,122400,1292119860,7850,7850,7850,7850,209
20240513,122300,1290479210,7850,7850,7850,7850,27
20240513,122200,1290267260,7850,7850,7850,7850,528
20240513,122100,1286122460,7850,7840,7850,7840,828
20240513,122000,1279624010,7850,7850,7850,7850,912
20240513,121900,1272464810,7850,7860,7860,7850,873
20240513,121800,1265609990,7860,7860,7860,7860,493
20240513,121700,1261735010,7860,7870,7870,7860,3346
20240513,121600,1235435330,7870,7860,7870,7860,505
20240513,121500,1231465460,7870,7870,7870,7860,799
20240513,121400,1225178330,7870,7860,7870,7860,382
20240513,121300,1222175590,7860,7860,7870,7860,625
20240513,121200,1217263040,7870,7860,7870,7860,2
20240513,121100,1217247310,7860,7860,7860,7860,117
20240513,121000,1216327690,7870,7870,7870,7870,8
20240513,120900,1216264730,7870,7870,7870,7870,82
20240513,120800,1215619390,7880,7880,7880,7880,5
20240513,120700,1215579990,7880,7880,7880,7880,63
20240513,120600,1215083550,7880,7870,7880,7860,2401
20240513,120500,1196175710,7870,7870,7870,7860,472
20240513,120400,1192461090,7870,7870,7870,7870,3563
20240513,120300,1164420280,7870,7870,7880,7870,153
20240513,120200,1163215970,7880,7880,7880,7880,29
20240513,120100,1162987450,7880,7880,7880,7880,65
20240513,120000,1162475250,7880,7870,7880,7870,20
20240513,115900,1162317700,7870,7880,7880,7870,83
20240513,115800,1161663720,7880,7880,7880,7870,132
20240513,115700,1160623570,7880,7870,7880,7870,244
20240513,115600,1158702350,7870,7870,7870,7870,0
20240513,115500,1158702350,7870,7870,7870,7870,177
20240513,115400,1157309360,7880,7880,7880,7880,12
20240513,115300,1157214800,7880,7880,7880,7880,137
20240513,115200,1156135240,7880,7880,7880,7880,10
20240513,115100,1156056440,7870,7870,7870,7870,0
20240513,115000,1156056440,7870,7870,7870,7870,0
20240513,114900,1156056440,7870,7870,7870,7870,836
20240513,114800,1149477120,7870,7870,7870,7870,120
20240513,114700,1148532720,7880,7880,7880,7880,241
20240513,114600,1146633640,7880,7890,7890,7880,1310
20240513,114500,1136310760,7890,7890,7890,7890,0
20240513,114400,1136310760,7890,7890,7890,7890,1
20240513,114300,1136302870,7880,7890,7910,7880,927
20240513,114200,1128997950,7910,7910,7910,7910,0
20240513,114100,1128997950,7910,7900,7910,7900,148
20240513,114000,1127827320,7910,7890,7910,7890,56
20240513,113900,1127385310,7880,7910,7910,7880,1240
20240513,113800,1117595650,7910,7910,7910,7910,63
20240513,113700,1117097320,7910,7900,7910,7900,169
20240513,113600,1115762210,7900,7900,7900,7900,180
20240513,113500,1114340210,7880,7880,7880,7880,0
20240513,113400,1114340210,7880,7880,7880,7880,452
20240513,113300,1110778450,7880,7890,7890,7880,3601
20240513,113200,1082366810,7900,7900,7900,7900,60
20240513,113100,1081892810,7900,7900,7900,7900,274
20240513,113000,1079728210,7900,7890,7900,7890,584
20240513,112900,1075114660,7900,7900,7900,7900,6
20240513,112800,1075067260,7890,7890,7890,7890,257
20240513,112700,1073039530,7890,7890,7890,7880,2843
20240513,112600,1050608640,7890,7890,7890,7890,17
20240513,112500,1050474510,7880,7890,7890,7880,21
20240513,112400,1050308830,7890,7890,7890,7890,52
20240513,112300,1049898550,7890,7890,7890,7890,0
20240513,112200,1049898550,7890,7890,7890,7890,314
20240513,112100,1047421090,7870,7870,7870,7870,1
20240513,112000,1047413220,7870,7880,7890,7870,103
20240513,111900,1046600590,7890,7890,7890,7890,0
20240513,111800,1046600590,7890,7890,7890,7890,211
20240513,111700,1044935800,7890,7860,7890,7860,1282
20240513,111600,1034852270,7850,7850,7850,7850,1435
20240513,111500,1023587520,7840,7840,7840,7840,3448
20240513,111400,996555200,7840,7860,7860,7840,12
20240513,111300,996461100,7850,7840,7850,7840,537
20240513,111200,992250970,7840,7840,7840,7840,837
20240513,111100,985688890,7840,7840,7840,7840,93
20240513,111000,984959770,7850,7850,7850,7850,177
20240513,110900,983570320,7850,7860,7860,7850,109
20240513,110800,982714580,7840,7840,7850,7840,161
20240513,110700,981451330,7850,7850,7850,7840,111
20240513,110600,980580540,7840,7840,7840,7840,22
20240513,110500,980408060,7840,7840,7850,7840,2455
20240513,110400,961160360,7840,7840,7840,7840,65
20240513,110300,960650760,7850,7850,7850,7850,50
20240513,110200,960258260,7860,7860,7860,7860,1
20240513,110100,960250400,7860,7860,7860,7860,2
20240513,110000,960234680,7840,7870,7870,7840,437
20240513,105900,956808350,7820,7860,7860,7820,3808
20240513,105800,926979580,7850,7850,7850,7850,69
20240513,105700,926437930,7850,7850,7850,7850,317
20240513,105600,923949480,7840,7850,7850,7840,2232
20240513,105500,906446790,7860,7850,7860,7850,938
20240513,105400,899083130,7850,7870,7870,7850,776
20240513,105300,892987770,7870,7870,7870,7860,2001
20240513,105200,877240000,7870,7870,7870,7870,810
20240513,105100,870865300,7870,7860,7870,7850,616
20240513,105000,866028390,7850,7870,7870,7850,1776
20240513,104900,852085000,7870,7860,7880,7860,2015
20240513,104800,836238600,7860,7870,7870,7860,23
20240513,104700,836057800,7870,7870,7870,7870,84
20240513,104600,835396720,7870,7880,7880,7860,988
20240513,104500,827625130,7890,7890,7890,7870,1295
20240513,104400,817422510,7890,7890,7890,7890,206
20240513,104300,815797170,7890,7870,7890,7870,295
20240513,104200,813471800,7880,7880,7880,7870,646
20240513,104100,808386030,7890,7890,7890,7890,60
20240513,104000,807912630,7870,7890,7890,7860,371
20240513,103900,804988620,7890,7870,7890,7870,234
20240513,103800,803146820,7870,7860,7870,7850,592
20240513,103700,798497160,7850,7870,7870,7850,200
20240513,103600,796925040,7850,7850,7850,7850,87
20240513,103500,796242090,7850,7860,7860,7850,20
20240513,103400,796085010,7870,7860,7870,7850,104
20240513,103300,795268360,7850,7860,7860,7850,100
20240513,103200,794483330,7850,7860,7860,7840,1315
20240513,103100,784159630,7870,7860,7870,7850,242
20240513,103000,782258400,7870,7850,7870,7850,1148
20240513,102900,773237680,7850,7850,7870,7850,651
20240513,102800,768126530,7850,7890,7890,7850,5465
20240513,102700,725180750,7890,7880,7890,7870,531
20240513,102600,721000070,7880,7880,7880,7870,764
20240513,102500,714979760,7880,7890,7890,7880,1596
20240513,102400,702402020,7890,7900,7900,7880,1089
20240513,102300,693804730,7910,7890,7910,7890,389
20240513,102200,690732960,7910,7930,7930,7900,1046
20240513,102100,682468230,7930,7910,7930,7900,2027
20240513,102000,666447890,7930,7930,7930,7910,621
20240513,101900,661535520,7940,7910,7940,7910,684
20240513,101800,656125050,7920,7940,7940,7910,331
20240513,101700,653505450,7940,7940,7940,7900,1221
20240513,101600,643833750,7900,7910,7910,7900,2183
20240513,101500,626566410,7920,7920,7920,7920,0
20240513,101400,626566410,7920,7930,7950,7920,2792
20240513,101300,604441220,7930,7930,7930,7930,31
20240513,101200,604195390,7930,7930,7930,7930,0
20240513,101100,604195390,7930,7940,7940,7930,710
20240513,101000,598558810,7960,7960,7960,7960,3
20240513,100900,598534930,7960,7960,7960,7960,2
20240513,100800,598519010,7930,7960,7960,7930,33
20240513,100700,598256600,7960,7960,7960,7960,18
20240513,100600,598113320,7960,7960,7960,7960,1
20240513,100500,598105360,7960,7960,7960,7960,6
20240513,100400,598057600,7930,7960,7960,7930,1425
20240513,100300,586753730,7960,7960,7960,7960,96
20240513,100200,585989570,7960,7940,7960,7940,211
20240513,100100,584314210,7960,7960,7960,7930,3097
20240513,100000,559737410,7950,7950,7950,7950,105
20240513,095900,558902660,7940,7950,7950,7940,200
20240513,095800,557313660,7950,7950,7950,7950,4
20240513,095700,557281860,7940,7950,7950,7940,272
20240513,095600,555119470,7950,7950,7950,7950,156
20240513,095500,553879270,7950,7950,7950,7950,17
20240513,095400,553744120,7950,7940,7950,7940,1201
20240513,095300,544203840,7950,7950,7950,7940,302
20240513,095200,541804430,7950,7950,7950,7950,122
20240513,095100,540834530,7940,7940,7950,7940,264
20240513,095000,538737620,7940,7950,7950,7920,157
20240513,094900,537491170,7950,7950,7950,7950,3
20240513,094800,537467320,7960,7960,7960,7960,31
20240513,094700,537220560,7970,7970,7970,7910,5304
20240513,094600,495158390,7970,7970,7970,7970,0
20240513,094500,495158390,7970,7990,7990,7970,92
20240513,094400,494423590,7970,7990,7990,7970,850
20240513,094300,487647490,7970,7980,7980,7970,1598
20240513,094200,474895500,7980,7980,7980,7980,143
20240513,094100,473754360,7980,7980,7980,7980,243
20240513,094000,471815220,7990,8000,8000,7990,530
20240513,093900,467579890,8000,8000,8010,8000,1968
20240513,093800,451823740,8000,8010,8020,8000,1404
20240513,093700,440580920,8000,8000,8000,8000,422
20240513,093600,437204920,8000,7990,8000,7990,71
20240513,093500,436637420,8000,7990,8000,7980,380
20240513,093400,433601060,7980,7980,7980,7980,182
20240513,093300,432148700,7990,8000,8000,7980,3038
20240513,093200,407869450,8000,8010,8010,8000,2308
20240513,093100,389403920,8000,8010,8020,8000,427
20240513,093000,385980840,7990,8010,8020,7990,1067
20240513,092900,377429580,8010,8010,8010,8010,780
20240513,092800,371181780,8010,8010,8010,8000,1318
20240513,092700,360627620,8010,8010,8010,8010,44
20240513,092600,360275180,8010,7990,8020,7990,5288
20240513,092500,317962230,7970,7990,7990,7970,361
20240513,092400,315078260,8000,8000,8000,8000,0
20240513,092300,315078260,8000,8000,8000,7970,1493
20240513,092200,303158840,7990,7990,7990,7990,185
20240513,092100,301680690,8000,7990,8000,7980,52
20240513,092000,301265680,8000,7990,8000,7980,1746
20240513,091900,287309750,7990,7990,8000,7990,304
20240513,091800,284880780,8000,8000,8000,8000,131
20240513,091700,283832780,8010,8000,8010,8000,295
20240513,091600,281471960,8000,8000,8000,8000,787
20240513,091500,275175960,8000,8010,8010,8000,477
20240513,091400,271358760,8010,7990,8020,7990,7905
20240513,091300,208040010,7990,7990,7990,7980,83
20240513,091200,207377420,7990,7980,7990,7980,771
20240513,091100,201217950,7980,7980,7990,7960,781
20240513,091000,194992810,7990,7980,7990,7950,3299
20240513,090900,168648060,7990,8000,8000,7990,511
20240513,090800,164563150,8000,8000,8000,7990,628
20240513,090700,159539220,8000,8010,8010,8000,538
20240513,090600,155230100,8010,7990,8010,7980,4049
20240513,090500,122875960,7990,7980,7990,7950,1753
20240513,090400,108891080,7980,7930,7980,7930,1332
20240513,090300,98299390,7940,7940,7940,7930,603
20240513,090200,93512570,7940,7900,7940,7840,6701
20240513,090100,40646520,7900,7940,7940,7900,3358
20240513,090000,14098560,7940,7990,7990,7920,1765