stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183100,812408820,5550,5550,5550,5550,5486
20240510,183000,812408820,5550,5550,5550,5550,0
20240510,182900,812408820,5550,5550,5550,5550,0
20240510,182800,812408820,5550,5550,5550,5550,0
20240510,182700,812408820,5550,5550,5550,5550,0
20240510,182600,812408820,5550,5550,5550,5550,0
20240510,182500,812408820,5550,5550,5550,5550,0
20240510,182400,812408820,5550,5550,5550,5550,0
20240510,182300,812408820,5550,5550,5550,5550,0
20240510,182200,812408820,5550,5550,5550,5550,0
20240510,182100,812408820,5550,5550,5550,5550,0
20240510,182000,812408820,5550,5550,5550,5550,0
20240510,181900,812408820,5550,5550,5550,5550,0
20240510,181800,812408820,5550,5550,5550,5550,0
20240510,181700,812408820,5550,5550,5550,5550,0
20240510,181600,812408820,5550,5550,5550,5550,0
20240510,181500,812408820,5550,5550,5550,5550,0
20240510,181400,812408820,5550,5550,5550,5550,0
20240510,181300,812408820,5550,5550,5550,5550,0
20240510,181200,812408820,5550,5550,5550,5550,0
20240510,181100,812408820,5550,5550,5550,5550,0
20240510,181000,812408820,5550,5550,5550,5550,0
20240510,180900,812408820,5550,5550,5550,5550,0
20240510,180800,812408820,5550,5550,5550,5550,0
20240510,180700,812408820,5550,5550,5550,5550,0
20240510,180600,812408820,5550,5550,5550,5550,0
20240510,180500,812408820,5550,5550,5550,5550,0
20240510,180400,812408820,5550,5550,5550,5550,0
20240510,180300,812408820,5550,5550,5550,5550,0
20240510,180200,812408820,5550,5550,5550,5550,0
20240510,180100,812408820,5550,5550,5550,5550,5486
20240510,180000,812408820,5550,5550,5550,5550,0
20240510,175900,812408820,5550,5550,5550,5550,0
20240510,175800,812408820,5550,5550,5550,5550,0
20240510,175700,812408820,5550,5550,5550,5550,0
20240510,175600,812408820,5550,5550,5550,5550,0
20240510,175500,812408820,5550,5550,5550,5550,0
20240510,175400,812408820,5550,5550,5550,5550,0
20240510,175300,812408820,5550,5550,5550,5550,0
20240510,175200,812408820,5550,5550,5550,5550,0
20240510,175100,812408820,5550,5550,5550,5550,0
20240510,175000,812408820,5550,5550,5550,5550,0
20240510,174900,812408820,5550,5550,5550,5550,0
20240510,174800,812408820,5550,5550,5550,5550,0
20240510,174700,812408820,5550,5550,5550,5550,0
20240510,174600,812408820,5550,5550,5550,5550,0
20240510,174500,812408820,5550,5550,5550,5550,0
20240510,174400,812408820,5550,5550,5550,5550,0
20240510,174300,812408820,5550,5550,5550,5550,0
20240510,174200,812408820,5550,5550,5550,5550,0
20240510,174100,812408820,5550,5550,5550,5550,0
20240510,174000,812408820,5550,5550,5550,5550,0
20240510,173900,812408820,5550,5550,5550,5550,0
20240510,173800,812408820,5550,5550,5550,5550,0
20240510,173700,812408820,5550,5550,5550,5550,0
20240510,173600,812408820,5550,5550,5550,5550,0
20240510,173500,812408820,5550,5550,5550,5550,0
20240510,173400,812408820,5550,5550,5550,5550,0
20240510,173300,812408820,5550,5550,5550,5550,0
20240510,173200,812408820,5550,5550,5550,5550,0
20240510,173100,812408820,5550,5550,5550,5550,5486
20240510,173000,812408820,5550,5550,5550,5550,0
20240510,172900,812408820,5550,5550,5550,5550,0
20240510,172800,812408820,5550,5550,5550,5550,0
20240510,172700,812408820,5550,5550,5550,5550,0
20240510,172600,812408820,5550,5550,5550,5550,0
20240510,172500,812408820,5550,5550,5550,5550,0
20240510,172400,812408820,5550,5550,5550,5550,0
20240510,172300,812408820,5550,5550,5550,5550,0
20240510,172200,812408820,5550,5550,5550,5550,0
20240510,172100,812408820,5550,5550,5550,5550,0
20240510,172000,812408820,5550,5550,5550,5550,0
20240510,171900,812408820,5550,5550,5550,5550,0
20240510,171800,812408820,5550,5550,5550,5550,0
20240510,171700,812408820,5550,5550,5550,5550,0
20240510,171600,812408820,5550,5550,5550,5550,0
20240510,171500,812408820,5550,5550,5550,5550,0
20240510,171400,812408820,5550,5550,5550,5550,0
20240510,171300,812408820,5550,5550,5550,5550,0
20240510,171200,812408820,5550,5550,5550,5550,0
20240510,171100,812408820,5550,5550,5550,5550,0
20240510,171000,812408820,5550,5550,5550,5550,0
20240510,170900,812408820,5550,5550,5550,5550,0
20240510,170800,812408820,5550,5550,5550,5550,0
20240510,170700,812408820,5550,5550,5550,5550,0
20240510,170600,812408820,5550,5550,5550,5550,0
20240510,170500,812408820,5550,5550,5550,5550,0
20240510,170400,812408820,5550,5550,5550,5550,0
20240510,170300,812408820,5550,5550,5550,5550,0
20240510,170200,812408820,5550,5550,5550,5550,0
20240510,170100,812408820,5550,5550,5550,5550,5486
20240510,170000,812408820,5550,5550,5550,5550,0
20240510,165900,812408820,5550,5550,5550,5550,0
20240510,165800,812408820,5550,5550,5550,5550,0
20240510,165700,812408820,5550,5550,5550,5550,0
20240510,165600,812408820,5550,5550,5550,5550,0
20240510,165500,812408820,5550,5550,5550,5550,0
20240510,165400,812408820,5550,5550,5550,5550,0
20240510,165300,812408820,5550,5550,5550,5550,0
20240510,165200,812408820,5550,5550,5550,5550,0
20240510,165100,812408820,5550,5550,5550,5550,0
20240510,165000,812408820,5550,5550,5550,5550,0
20240510,164900,812408820,5550,5550,5550,5550,0
20240510,164800,812408820,5550,5550,5550,5550,0
20240510,164700,812408820,5550,5550,5550,5550,0
20240510,164600,812408820,5550,5550,5550,5550,0
20240510,164500,812408820,5550,5550,5550,5550,0
20240510,164400,812408820,5550,5550,5550,5550,0
20240510,164300,812408820,5550,5550,5550,5550,0
20240510,164200,812408820,5550,5550,5550,5550,0
20240510,164100,812408820,5550,5550,5550,5550,0
20240510,164000,812408820,5550,5550,5550,5550,0
20240510,163900,812408820,5550,5550,5550,5550,0
20240510,163800,812408820,5550,5550,5550,5550,0
20240510,163700,812408820,5550,5550,5550,5550,0
20240510,163600,812408820,5550,5550,5550,5550,0
20240510,163500,812408820,5550,5550,5550,5550,0
20240510,163400,812408820,5550,5550,5550,5550,0
20240510,163300,812408820,5550,5550,5550,5550,0
20240510,163200,812408820,5550,5550,5550,5550,0
20240510,163100,812408820,5550,5550,5550,5550,5486
20240510,163000,812408820,5550,5550,5550,5550,0
20240510,162900,812408820,5550,5550,5550,5550,0
20240510,162800,812408820,5550,5550,5550,5550,0
20240510,162700,812408820,5550,5550,5550,5550,0
20240510,162600,812408820,5550,5550,5550,5550,0
20240510,162500,812408820,5550,5550,5550,5550,0
20240510,162400,812408820,5550,5550,5550,5550,0
20240510,162300,812408820,5550,5550,5550,5550,0
20240510,162200,812408820,5550,5550,5550,5550,0
20240510,162100,812408820,5550,5550,5550,5550,0
20240510,162000,812408820,5550,5550,5550,5550,0
20240510,161900,812408820,5550,5550,5550,5550,0
20240510,161800,812408820,5550,5550,5550,5550,0
20240510,161700,812408820,5550,5550,5550,5550,0
20240510,161600,812408820,5550,5550,5550,5550,0
20240510,161500,812408820,5550,5550,5550,5550,0
20240510,161400,812408820,5550,5550,5550,5550,0
20240510,161300,812408820,5550,5550,5550,5550,0
20240510,161200,812408820,5550,5550,5550,5550,0
20240510,161100,812408820,5550,5550,5550,5550,0
20240510,161000,812408820,5550,5550,5550,5550,0
20240510,160900,812408820,5550,5550,5550,5550,0
20240510,160800,812408820,5550,5550,5550,5550,0
20240510,160700,812408820,5550,5550,5550,5550,0
20240510,160600,812408820,5550,5550,5550,5550,0
20240510,160500,812408820,5550,5550,5550,5550,0
20240510,160400,812408820,5550,5550,5550,5550,0
20240510,160300,812408820,5550,5550,5550,5550,0
20240510,160200,812408820,5550,5550,5550,5550,0
20240510,160100,812408820,5550,5550,5550,5550,5486
20240510,160000,812408820,5550,5550,5550,5550,0
20240510,155900,812408820,5550,5550,5550,5550,0
20240510,155800,812408820,5550,5550,5550,5550,0
20240510,155700,812408820,5550,5550,5550,5550,0
20240510,155600,812408820,5550,5550,5550,5550,0
20240510,155500,812408820,5550,5550,5550,5550,0
20240510,155400,812408820,5550,5550,5550,5550,0
20240510,155300,812408820,5550,5550,5550,5550,0
20240510,155200,812408820,5550,5550,5550,5550,0
20240510,155100,812408820,5550,5550,5550,5550,0
20240510,155000,812408820,5550,5550,5550,5550,0
20240510,154900,812408820,5550,5550,5550,5550,0
20240510,154800,812408820,5550,5550,5550,5550,0
20240510,154700,812408820,5550,5550,5550,5550,0
20240510,154600,812408820,5550,5550,5550,5550,0
20240510,154500,812408820,5550,5550,5550,5550,0
20240510,154400,812408820,5550,5550,5550,5550,0
20240510,154300,812408820,5550,5550,5550,5550,0
20240510,154200,812408820,5550,5550,5550,5550,0
20240510,154100,812408820,5550,5550,5550,5550,0
20240510,154000,812408820,5550,5550,5550,5550,0
20240510,153900,812408820,5550,5550,5550,5550,0
20240510,153800,812408820,5550,5550,5550,5550,0
20240510,153700,812408820,5550,5550,5550,5550,0
20240510,153600,812408820,5550,5550,5550,5550,0
20240510,153500,812408820,5550,5550,5550,5550,0
20240510,153400,812408820,5550,5550,5550,5550,0
20240510,153300,812408820,5550,5550,5550,5550,0
20240510,153200,812408820,5550,5550,5550,5550,0
20240510,153100,812408820,5550,5550,5550,5550,5486
20240510,153000,812408820,5550,5550,5550,5550,5486
20240510,152900,781961520,5510,5510,5510,5510,0
20240510,152800,781961520,5510,5510,5510,5510,0
20240510,152700,781961520,5510,5510,5510,5510,0
20240510,152600,781961520,5510,5510,5510,5510,0
20240510,152500,781961520,5510,5510,5510,5510,0
20240510,152400,781961520,5510,5510,5510,5510,0
20240510,152300,781961520,5510,5510,5510,5510,0
20240510,152200,781961520,5510,5510,5510,5510,0
20240510,152100,781961520,5510,5510,5510,5510,0
20240510,152000,781961520,5510,5510,5510,5510,0
20240510,151900,781961520,5510,5500,5510,5490,326
20240510,151800,780168570,5490,5490,5490,5490,148
20240510,151700,779356050,5490,5500,5500,5490,522
20240510,151600,776487810,5500,5500,5500,5500,392
20240510,151500,774331810,5500,5500,5500,5500,900
20240510,151400,769381810,5500,5500,5500,5500,431
20240510,151300,767011310,5500,5500,5500,5500,735
20240510,151200,762968810,5500,5500,5500,5500,88
20240510,151100,762484810,5510,5500,5510,5500,118
20240510,151000,761835310,5500,5500,5510,5500,118
20240510,150900,761185810,5520,5490,5520,5480,1733
20240510,150800,751658560,5490,5490,5490,5490,135
20240510,150700,750917410,5500,5490,5500,5490,134
20240510,150600,750181740,5490,5490,5490,5490,70
20240510,150500,749797440,5490,5490,5490,5490,108
20240510,150400,749204520,5490,5490,5500,5490,176
20240510,150300,748237540,5490,5480,5490,5480,96
20240510,150200,747710970,5480,5500,5500,5480,469
20240510,150100,745140830,5480,5480,5480,5480,77
20240510,150000,744718870,5480,5470,5500,5470,204
20240510,145900,743599630,5500,5470,5500,5470,191
20240510,145800,742551830,5470,5480,5480,5470,400
20240510,145700,740363810,5500,5480,5500,5480,81
20240510,145600,739919910,5480,5480,5480,5470,734
20240510,145500,735897600,5480,5480,5480,5480,10
20240510,145400,735842800,5480,5480,5480,5470,861
20240510,145300,731132210,5480,5480,5480,5480,55
20240510,145200,730830810,5480,5480,5480,5480,0
20240510,145100,730830810,5480,5480,5480,5480,563
20240510,145000,727745570,5500,5500,5500,5500,0
20240510,144900,727745570,5500,5500,5500,5500,20
20240510,144800,727635570,5500,5490,5500,5480,200
20240510,144700,726539540,5490,5490,5490,5490,50
20240510,144600,726265040,5490,5490,5490,5490,0
20240510,144500,726265040,5490,5490,5490,5490,1
20240510,144400,726259550,5470,5470,5470,5470,0
20240510,144300,726259550,5470,5490,5490,5470,1999
20240510,144200,715312070,5500,5500,5500,5500,10
20240510,144100,715257070,5500,5510,5510,5500,448
20240510,144000,712792570,5530,5530,5530,5530,0
20240510,143900,712792570,5530,5510,5530,5510,494
20240510,143800,710070610,5530,5530,5530,5530,0
20240510,143700,710070610,5530,5530,5530,5530,1
20240510,143600,710065080,5510,5510,5510,5510,0
20240510,143500,710065080,5510,5510,5510,5510,0
20240510,143400,710065080,5510,5510,5510,5510,0
20240510,143300,710065080,5510,5510,5510,5510,7
20240510,143200,710026510,5520,5500,5520,5500,95
20240510,143100,709502330,5500,5510,5510,5500,100
20240510,143000,708952100,5520,5520,5520,5520,437
20240510,142900,706539860,5530,5530,5540,5530,34
20240510,142800,706351820,5530,5530,5530,5530,121
20240510,142700,705682690,5520,5510,5520,5510,680
20240510,142600,701929600,5510,5500,5510,5500,1167
20240510,142500,695510530,5480,5480,5480,5480,130
20240510,142400,694798130,5480,5480,5480,5480,50
20240510,142300,694524130,5500,5500,5500,5500,31
20240510,142200,694353630,5500,5500,5500,5500,0
20240510,142100,694353630,5500,5500,5500,5500,10
20240510,142000,694298630,5490,5490,5490,5490,50
20240510,141900,694024130,5480,5480,5480,5480,0
20240510,141800,694024130,5480,5480,5480,5480,1000
20240510,141700,688544130,5490,5490,5490,5490,160
20240510,141600,687665730,5480,5480,5480,5480,0
20240510,141500,687665730,5480,5490,5490,5480,158
20240510,141400,686799880,5500,5500,5500,5490,1050
20240510,141300,681033180,5500,5500,5500,5500,5
20240510,141200,681005680,5490,5490,5490,5490,348
20240510,141100,679095160,5490,5490,5490,5490,0
20240510,141000,679095160,5490,5490,5490,5490,0
20240510,140900,679095160,5490,5490,5490,5490,0
20240510,140800,679095160,5490,5490,5490,5490,415
20240510,140700,676816810,5500,5500,5500,5500,500
20240510,140600,674066810,5490,5490,5490,5490,0
20240510,140500,674066810,5490,5490,5490,5490,1
20240510,140400,674061320,5490,5490,5490,5490,0
20240510,140300,674061320,5490,5490,5490,5490,200
20240510,140200,672963320,5490,5490,5490,5490,10
20240510,140100,672908420,5490,5490,5490,5490,4
20240510,140000,672886460,5480,5480,5480,5480,11
20240510,135900,672826180,5480,5490,5490,5480,7
20240510,135800,672787800,5490,5490,5490,5490,20
20240510,135700,672678000,5500,5500,5500,5500,0
20240510,135600,672678000,5500,5500,5500,5500,0
20240510,135500,672678000,5500,5500,5500,5500,2445
20240510,135400,659230500,5500,5480,5500,5480,102
20240510,135300,658671520,5500,5500,5500,5500,0
20240510,135200,658671520,5500,5500,5500,5500,1
20240510,135100,658666020,5500,5500,5500,5500,1
20240510,135000,658660520,5490,5490,5490,5490,100
20240510,134900,658111520,5500,5490,5500,5490,4
20240510,134800,658089530,5490,5490,5490,5490,62
20240510,134700,657749150,5490,5490,5490,5490,0
20240510,134600,657749150,5490,5490,5490,5490,0
20240510,134500,657749150,5490,5490,5490,5490,18
20240510,134400,657650330,5490,5490,5490,5490,2
20240510,134300,657639350,5490,5490,5490,5490,3
20240510,134200,657622880,5480,5480,5480,5480,0
20240510,134100,657622880,5480,5480,5480,5480,146
20240510,134000,656822800,5490,5490,5490,5490,0
20240510,133900,656822800,5490,5480,5490,5480,25
20240510,133800,656685730,5480,5480,5480,5480,63
20240510,133700,656340490,5480,5480,5480,5480,0
20240510,133600,656340490,5480,5480,5480,5480,1
20240510,133500,656335010,5480,5470,5480,5470,101
20240510,133400,655782530,5480,5480,5480,5480,51
20240510,133300,655503050,5480,5480,5480,5480,0
20240510,133200,655503050,5480,5480,5480,5480,0
20240510,133100,655503050,5480,5480,5480,5480,73
20240510,133000,655103010,5480,5490,5490,5480,16
20240510,132900,655015190,5500,5500,5500,5500,0
20240510,132800,655015190,5500,5480,5500,5480,901
20240510,132700,650067850,5480,5480,5480,5480,6
20240510,132600,650034970,5480,5470,5480,5450,2001
20240510,132500,639112300,5480,5480,5480,5480,1182
20240510,132400,632634940,5490,5490,5490,5490,5
20240510,132300,632607490,5490,5490,5490,5490,0
20240510,132200,632607490,5490,5490,5490,5490,30
20240510,132100,632442790,5490,5490,5490,5490,0
20240510,132000,632442790,5490,5490,5490,5490,93
20240510,131900,631932220,5500,5500,5500,5500,5
20240510,131800,631904720,5490,5490,5500,5490,122
20240510,131700,631234920,5490,5490,5490,5490,67
20240510,131600,630867090,5480,5480,5480,5480,28
20240510,131500,630713650,5490,5490,5490,5490,224
20240510,131400,629483890,5490,5490,5490,5490,100
20240510,131300,628934890,5490,5490,5490,5490,539
20240510,131200,625975780,5490,5500,5500,5490,153
20240510,131100,625134920,5500,5500,5500,5500,11
20240510,131000,625074420,5500,5500,5500,5500,0
20240510,130900,625074420,5500,5510,5510,5500,51
20240510,130800,624793420,5510,5510,5510,5510,0
20240510,130700,624793420,5510,5510,5510,5510,0
20240510,130600,624793420,5510,5510,5510,5510,0
20240510,130500,624793420,5510,5510,5510,5510,10
20240510,130400,624738320,5510,5520,5520,5450,3012
20240510,130300,608292810,5520,5510,5520,5500,944
20240510,130200,603094940,5500,5500,5510,5500,852
20240510,130100,598408930,5500,5490,5500,5490,390
20240510,130000,596265510,5490,5470,5490,5470,167
20240510,125900,595350490,5470,5470,5470,5470,105
20240510,125800,594776140,5460,5460,5460,5460,8
20240510,125700,594732460,5460,5460,5460,5460,7
20240510,125600,594694240,5470,5470,5470,5460,210
20240510,125500,593545610,5470,5470,5470,5470,12
20240510,125400,593479970,5470,5470,5470,5460,597
20240510,125300,590216450,5460,5460,5460,5460,7
20240510,125200,590178230,5460,5460,5460,5460,207
20240510,125100,589048010,5460,5460,5460,5460,8
20240510,125000,589004330,5460,5460,5460,5460,7
20240510,124900,588966110,5460,5470,5470,5460,158
20240510,124800,588101930,5470,5450,5470,5450,1107
20240510,124700,582046810,5450,5460,5460,5450,112
20240510,124600,581435370,5450,5450,5450,5450,8
20240510,124500,581391770,5460,5450,5460,5450,48
20240510,124400,581129770,5460,5450,5460,5450,112
20240510,124300,580518320,5450,5450,5460,5450,108
20240510,124200,579929710,5450,5450,5450,5450,7
20240510,124100,579891560,5460,5460,5460,5450,413
20240510,124000,577636660,5460,5450,5460,5450,67
20240510,123900,577271310,5450,5450,5450,5450,8
20240510,123800,577227710,5450,5460,5460,5450,117
20240510,123700,576589960,5460,5450,5460,5450,158
20240510,123600,575728360,5450,5460,5460,5450,152
20240510,123500,574898510,5460,5450,5460,5450,83
20240510,123400,574446060,5460,5460,5460,5460,41
20240510,123300,574222200,5460,5460,5460,5460,7
20240510,123200,574183980,5470,5470,5470,5470,124
20240510,123100,573505700,5470,5470,5470,5470,8
20240510,123000,573461940,5470,5470,5470,5470,7
20240510,122900,573423650,5470,5470,5470,5470,8
20240510,122800,573379890,5470,5470,5470,5470,57
20240510,122700,573068100,5470,5470,5470,5470,13
20240510,122600,572996990,5470,5470,5470,5470,7
20240510,122500,572958700,5470,5460,5470,5460,16
20240510,122400,572871240,5460,5470,5470,5460,6
20240510,122300,572838430,5460,5460,5460,5460,7
20240510,122200,572800210,5450,5460,5460,5450,282
20240510,122100,571261440,5470,5460,5470,5460,828
20240510,122000,566740460,5460,5480,5480,5460,2123
20240510,121900,555134240,5480,5480,5480,5480,14
20240510,121800,555057520,5480,5480,5480,5480,1
20240510,121700,555052040,5480,5470,5480,5470,525
20240510,121600,552175190,5480,5480,5480,5480,10
20240510,121500,552120390,5470,5470,5470,5470,14
20240510,121400,552043810,5470,5470,5470,5470,0
20240510,121300,552043810,5470,5470,5470,5470,15
20240510,121200,551961760,5480,5480,5480,5470,1754
20240510,121100,542359300,5480,5480,5480,5480,15
20240510,121000,542277100,5480,5480,5480,5480,0
20240510,120900,542277100,5480,5480,5480,5480,195
20240510,120800,541208500,5480,5480,5480,5480,0
20240510,120700,541208500,5480,5480,5480,5480,25
20240510,120600,541071500,5480,5480,5480,5480,5
20240510,120500,541044100,5480,5480,5480,5480,14
20240510,120400,540967380,5480,5480,5480,5480,47
20240510,120300,540709820,5470,5470,5470,5470,15
20240510,120200,540627770,5470,5470,5470,5470,400
20240510,120100,538439770,5470,5480,5480,5470,20
20240510,120000,538330320,5470,5470,5470,5470,0
20240510,115900,538330320,5470,5490,5490,5470,8
20240510,115800,538286540,5470,5470,5470,5470,0
20240510,115700,538286540,5470,5480,5480,5470,16
20240510,115600,538199010,5480,5480,5480,5480,11
20240510,115500,538138730,5470,5480,5480,5470,314
20240510,115400,536418150,5480,5480,5480,5480,14
20240510,115300,536341430,5470,5470,5470,5470,16
20240510,115200,536253910,5470,5470,5470,5470,168
20240510,115100,535334950,5470,5470,5470,5470,215
20240510,115000,534158900,5470,5480,5480,5470,49
20240510,114900,533890520,5470,5470,5470,5470,15
20240510,114800,533808470,5470,5470,5470,5470,1
20240510,114700,533803000,5470,5470,5470,5470,14
20240510,114600,533726420,5470,5470,5470,5470,355
20240510,114500,531784570,5470,5460,5470,5460,23
20240510,114400,531658840,5460,5460,5460,5460,0
20240510,114300,531658840,5460,5470,5470,5460,409
20240510,114200,529425680,5480,5470,5480,5460,3379
20240510,114100,510964440,5460,5460,5460,5460,955
20240510,114000,505750140,5460,5470,5470,5460,212
20240510,113900,504592610,5460,5470,5470,5460,433
20240510,113800,502226770,5480,5480,5480,5480,1
20240510,113700,502221290,5480,5480,5480,5480,50
20240510,113600,501947290,5480,5470,5480,5460,258
20240510,113500,500536090,5470,5460,5470,5460,86
20240510,113400,500065750,5470,5460,5470,5460,10
20240510,113300,500011120,5470,5480,5480,5470,958
20240510,113200,494768250,5480,5480,5480,5480,7
20240510,113100,494729890,5480,5480,5480,5480,8
20240510,113000,494686050,5480,5480,5480,5480,7
20240510,112900,494647690,5480,5480,5480,5480,18
20240510,112800,494549050,5490,5490,5490,5480,11
20240510,112700,494488730,5490,5480,5490,5480,33
20240510,112600,494307860,5490,5490,5490,5490,50
20240510,112500,494033360,5490,5500,5500,5490,300
20240510,112400,492383860,5500,5480,5500,5480,736
20240510,112300,488336780,5480,5480,5480,5480,8
20240510,112200,488292940,5480,5480,5480,5480,17
20240510,112100,488199780,5490,5480,5490,5480,61
20240510,112000,487865180,5480,5470,5480,5470,265
20240510,111900,486414130,5470,5470,5470,5470,0
20240510,111800,486414130,5470,5470,5470,5470,94
20240510,111700,485899950,5470,5470,5470,5470,1507
20240510,111600,477656660,5470,5470,5470,5470,7
20240510,111500,477618370,5470,5470,5470,5470,13
20240510,111400,477547260,5470,5480,5480,5470,79
20240510,111300,477114410,5480,5470,5480,5470,9
20240510,111200,477065170,5470,5470,5470,5470,187
20240510,111100,476042280,5470,5470,5470,5470,19
20240510,111000,475938350,5470,5470,5470,5470,7
20240510,110900,475900060,5480,5480,5480,5470,1590
20240510,110800,467186900,5480,5480,5480,5480,7
20240510,110700,467148540,5480,5480,5480,5480,511
20240510,110600,464348260,5490,5490,5490,5480,31
20240510,110500,464178140,5480,5470,5480,5470,27
20240510,110400,464030260,5470,5470,5470,5470,8
20240510,110300,463986500,5470,5470,5470,5470,38
20240510,110200,463778640,5480,5480,5480,5480,10
20240510,110100,463723840,5480,5470,5480,5470,15
20240510,110000,463641710,5470,5470,5470,5470,9
20240510,105900,463592480,5470,5470,5480,5470,83
20240510,105800,463138370,5470,5470,5470,5470,343
20240510,105700,461262160,5470,5470,5470,5470,1759
20240510,105600,451640430,5470,5470,5470,5470,8
20240510,105500,451596670,5480,5480,5480,5470,27
20240510,105400,451448780,5470,5470,5470,5470,58
20240510,105300,451131520,5470,5470,5480,5470,234
20240510,105200,449849430,5470,5470,5480,5470,131
20240510,105100,449132830,5470,5470,5480,5470,449
20240510,105000,446675980,5470,5470,5470,5470,90
20240510,104900,446183680,5470,5470,5470,5470,57
20240510,104800,445871890,5470,5470,5470,5470,53
20240510,104700,445581980,5470,5470,5470,5460,47
20240510,104600,445324960,5460,5470,5470,5460,1024
20240510,104500,439723760,5470,5470,5470,5470,7
20240510,104400,439685470,5470,5470,5480,5470,757
20240510,104300,435542180,5470,5470,5470,5470,7
20240510,104200,435503890,5470,5470,5470,5470,8
20240510,104100,435460130,5470,5470,5470,5470,7
20240510,104000,435421840,5470,5470,5470,5470,25
20240510,103900,435285090,5470,5480,5480,5470,654
20240510,103800,431706340,5470,5480,5480,5470,175
20240510,103700,430748830,5480,5480,5480,5480,6
20240510,103600,430715950,5480,5480,5480,5470,197
20240510,103500,429636470,5480,5480,5480,5480,100
20240510,103400,429088470,5480,5480,5480,5480,3
20240510,103300,429072030,5480,5470,5490,5450,2313
20240510,103200,416449620,5490,5490,5490,5490,30
20240510,103100,416284920,5490,5480,5490,5450,4190
20240510,103000,393396060,5490,5500,5500,5470,7467
20240510,102900,352399100,5500,5510,5510,5500,19
20240510,102800,352294480,5510,5510,5520,5500,1483
20240510,102700,344137670,5510,5510,5510,5500,2663
20240510,102600,329471240,5520,5520,5520,5510,21
20240510,102500,329355400,5520,5520,5520,5510,405
20240510,102400,327123490,5520,5520,5520,5510,34
20240510,102300,326936090,5510,5520,5520,5510,16
20240510,102200,326847840,5520,5520,5520,5510,162
20240510,102100,325953680,5510,5520,5520,5510,47
20240510,102000,325694310,5520,5510,5520,5510,253
20240510,101900,324297890,5520,5520,5520,5520,11
20240510,101800,324237170,5520,5510,5520,5510,194
20240510,101700,323166440,5520,5520,5520,5520,10
20240510,101600,323111240,5520,5520,5520,5520,20
20240510,101500,323000840,5520,5510,5520,5510,83
20240510,101400,322542690,5520,5510,5520,5510,739
20240510,101300,318468350,5520,5510,5520,5510,692
20240510,101200,314655230,5510,5510,5520,5510,1387
20240510,101100,307012820,5510,5510,5510,5510,100
20240510,101000,306461820,5510,5520,5520,5510,5909
20240510,100900,273893800,5530,5530,5530,5530,30
20240510,100800,273727900,5520,5520,5520,5520,222
20240510,100700,272502460,5520,5520,5520,5520,164
20240510,100600,271597180,5520,5520,5520,5520,3032
20240510,100500,254860540,5530,5530,5530,5530,2
20240510,100400,254849480,5530,5520,5530,5520,115
20240510,100300,254213680,5530,5530,5530,5530,631
20240510,100200,250724250,5530,5530,5530,5530,398
20240510,100100,248523310,5560,5530,5560,5530,423
20240510,100000,246183830,5530,5530,5530,5530,110
20240510,095900,245575530,5520,5520,5520,5520,480
20240510,095800,242925930,5520,5560,5560,5520,303
20240510,095700,241253290,5540,5540,5540,5540,22
20240510,095600,241131410,5520,5530,5530,5520,233
20240510,095500,239845220,5530,5530,5530,5530,111
20240510,095400,239231390,5530,5540,5540,5530,16
20240510,095300,239142900,5530,5530,5530,5530,0
20240510,095200,239142900,5530,5530,5530,5520,62
20240510,095100,238800560,5560,5540,5560,5530,798
20240510,095000,234385080,5530,5540,5540,5530,392
20240510,094900,232213550,5540,5540,5540,5540,2
20240510,094800,232202470,5540,5530,5540,5530,22
20240510,094700,232080740,5540,5540,5540,5540,10
20240510,094600,232025340,5540,5530,5540,5530,110
20240510,094500,231417000,5540,5540,5540,5540,100
20240510,094400,230863000,5530,5530,5530,5530,15
20240510,094300,230780050,5530,5520,5530,5520,218
20240510,094200,229574520,5520,5530,5530,5520,21
20240510,094100,229458530,5530,5530,5530,5520,1161
20240510,094000,223038500,5530,5540,5540,5530,258
20240510,093900,221609760,5540,5530,5540,5530,12
20240510,093800,221543340,5540,5530,5540,5530,259
20240510,093700,220111060,5540,5530,5540,5530,10
20240510,093600,220055730,5540,5540,5540,5540,1
20240510,093500,220050190,5550,5530,5550,5530,4073
20240510,093400,197511890,5530,5530,5530,5530,3281
20240510,093300,179367960,5530,5550,5550,5530,9255
20240510,093200,128134340,5550,5550,5550,5550,1022
20240510,093100,122462240,5560,5560,5560,5560,2321
20240510,093000,109557480,5560,5560,5560,5560,508
20240510,092900,106733000,5560,5560,5560,5560,2
20240510,092800,106721880,5560,5560,5560,5560,114
20240510,092700,106088040,5560,5560,5590,5560,832
20240510,092600,101461210,5560,5560,5560,5560,15
20240510,092500,101377810,5560,5560,5560,5560,52
20240510,092400,101088690,5560,5560,5560,5560,407
20240510,092300,98825770,5560,5560,5560,5560,14
20240510,092200,98747930,5560,5560,5560,5560,82
20240510,092100,98292010,5560,5570,5570,5560,595
20240510,092000,94983800,5560,5560,5560,5560,205
20240510,091900,93844000,5560,5560,5560,5560,60
20240510,091800,93510400,5560,5570,5570,5560,805
20240510,091700,89031810,5580,5580,5580,5580,310
20240510,091600,87302010,5590,5590,5590,5590,2
20240510,091500,87290830,5600,5600,5600,5590,130
20240510,091400,86562900,5600,5580,5600,5570,686
20240510,091300,82733110,5570,5560,5570,5560,391
20240510,091200,80558250,5570,5570,5570,5560,344
20240510,091100,78644580,5560,5560,5560,5560,760
20240510,091000,74418980,5570,5570,5570,5570,208
20240510,090900,73260420,5570,5580,5580,5570,2527
20240510,090800,59179900,5590,5610,5610,5590,355
20240510,090700,57195280,5600,5600,5600,5600,100
20240510,090600,56635280,5600,5620,5630,5600,459
20240510,090500,54053920,5630,5590,5630,5590,1511
20240510,090400,45552950,5580,5580,5580,5580,10
20240510,090300,45497150,5600,5600,5600,5600,0
20240510,090200,45497150,5600,5590,5600,5590,1284
20240510,090100,38316890,5600,5610,5630,5600,1920
20240510,090000,27561400,5600,5570,5650,5560,4934