stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,191500,59629457010,17330,17330,17330,17330,83101
20240510,191400,59629457010,17330,17330,17330,17330,0
20240510,191300,59629457010,17330,17330,17330,17330,0
20240510,191200,59629457010,17330,17330,17330,17330,0
20240510,191100,59629457010,17330,17330,17330,17330,0
20240510,191000,59629457010,17330,17330,17330,17330,0
20240510,190900,59629457010,17330,17330,17330,17330,0
20240510,190800,59629457010,17330,17330,17330,17330,0
20240510,190700,59629457010,17330,17330,17330,17330,0
20240510,190600,59629457010,17330,17330,17330,17330,0
20240510,190500,59629457010,17330,17330,17330,17330,0
20240510,190400,59629457010,17330,17330,17330,17330,0
20240510,190300,59629457010,17330,17330,17330,17330,0
20240510,190200,59629457010,17330,17330,17330,17330,0
20240510,190100,59629457010,17330,17330,17330,17330,0
20240510,190000,59629457010,17330,17330,17330,17330,0
20240510,185900,59629457010,17330,17330,17330,17330,0
20240510,185800,59629457010,17330,17330,17330,17330,0
20240510,185700,59629457010,17330,17330,17330,17330,0
20240510,185600,59629457010,17330,17330,17330,17330,0
20240510,185500,59629457010,17330,17330,17330,17330,0
20240510,185400,59629457010,17330,17330,17330,17330,0
20240510,185300,59629457010,17330,17330,17330,17330,0
20240510,185200,59629457010,17330,17330,17330,17330,0
20240510,185100,59629457010,17330,17330,17330,17330,0
20240510,185000,59629457010,17330,17330,17330,17330,0
20240510,184900,59629457010,17330,17330,17330,17330,0
20240510,184800,59629457010,17330,17330,17330,17330,0
20240510,184700,59629457010,17330,17330,17330,17330,0
20240510,184600,59629457010,17330,17330,17330,17330,0
20240510,184500,59629457010,17330,17330,17330,17330,83101
20240510,184400,59629457010,17330,17330,17330,17330,0
20240510,184300,59629457010,17330,17330,17330,17330,0
20240510,184200,59629457010,17330,17330,17330,17330,0
20240510,184100,59629457010,17330,17330,17330,17330,0
20240510,184000,59629457010,17330,17330,17330,17330,0
20240510,183900,59629457010,17330,17330,17330,17330,0
20240510,183800,59629457010,17330,17330,17330,17330,0
20240510,183700,59629457010,17330,17330,17330,17330,0
20240510,183600,59629457010,17330,17330,17330,17330,0
20240510,183500,59629457010,17330,17330,17330,17330,0
20240510,183400,59629457010,17330,17330,17330,17330,0
20240510,183300,59629457010,17330,17330,17330,17330,0
20240510,183200,59629457010,17330,17330,17330,17330,0
20240510,183100,59629457010,17330,17330,17330,17330,0
20240510,183000,59629457010,17330,17330,17330,17330,0
20240510,182900,59629457010,17330,17330,17330,17330,0
20240510,182800,59629457010,17330,17330,17330,17330,0
20240510,182700,59629457010,17330,17330,17330,17330,0
20240510,182600,59629457010,17330,17330,17330,17330,0
20240510,182500,59629457010,17330,17330,17330,17330,0
20240510,182400,59629457010,17330,17330,17330,17330,0
20240510,182300,59629457010,17330,17330,17330,17330,0
20240510,182200,59629457010,17330,17330,17330,17330,0
20240510,182100,59629457010,17330,17330,17330,17330,0
20240510,182000,59629457010,17330,17330,17330,17330,0
20240510,181900,59629457010,17330,17330,17330,17330,0
20240510,181800,59629457010,17330,17330,17330,17330,0
20240510,181700,59629457010,17330,17330,17330,17330,0
20240510,181600,59629457010,17330,17330,17330,17330,0
20240510,181500,59629457010,17330,17330,17330,17330,83101
20240510,181400,59629457010,17330,17330,17330,17330,0
20240510,181300,59629457010,17330,17330,17330,17330,0
20240510,181200,59629457010,17330,17330,17330,17330,0
20240510,181100,59629457010,17330,17330,17330,17330,0
20240510,181000,59629457010,17330,17330,17330,17330,0
20240510,180900,59629457010,17330,17330,17330,17330,0
20240510,180800,59629457010,17330,17330,17330,17330,0
20240510,180700,59629457010,17330,17330,17330,17330,0
20240510,180600,59629457010,17330,17330,17330,17330,0
20240510,180500,59629457010,17330,17330,17330,17330,0
20240510,180400,59629457010,17330,17330,17330,17330,0
20240510,180300,59629457010,17330,17330,17330,17330,0
20240510,180200,59629457010,17330,17330,17330,17330,0
20240510,180100,59629457010,17330,17330,17330,17330,0
20240510,180000,59629457010,17330,17330,17330,17330,0
20240510,175900,59629457010,17330,17330,17330,17330,0
20240510,175800,59629457010,17330,17330,17330,17330,0
20240510,175700,59629457010,17330,17330,17330,17330,0
20240510,175600,59629457010,17330,17330,17330,17330,0
20240510,175500,59629457010,17330,17330,17330,17330,0
20240510,175400,59629457010,17330,17330,17330,17330,0
20240510,175300,59629457010,17330,17330,17330,17330,0
20240510,175200,59629457010,17330,17330,17330,17330,0
20240510,175100,59629457010,17330,17330,17330,17330,0
20240510,175000,59629457010,17330,17330,17330,17330,0
20240510,174900,59629457010,17330,17330,17330,17330,0
20240510,174800,59629457010,17330,17330,17330,17330,0
20240510,174700,59629457010,17330,17330,17330,17330,0
20240510,174600,59629457010,17330,17330,17330,17330,0
20240510,174500,59629457010,17330,17330,17330,17330,83101
20240510,174400,59629457010,17330,17330,17330,17330,0
20240510,174300,59629457010,17330,17330,17330,17330,0
20240510,174200,59629457010,17330,17330,17330,17330,0
20240510,174100,59629457010,17330,17330,17330,17330,0
20240510,174000,59629457010,17330,17330,17330,17330,0
20240510,173900,59629457010,17330,17330,17330,17330,0
20240510,173800,59629457010,17330,17330,17330,17330,0
20240510,173700,59629457010,17330,17330,17330,17330,0
20240510,173600,59629457010,17330,17330,17330,17330,0
20240510,173500,59629457010,17330,17330,17330,17330,0
20240510,173400,59629457010,17330,17330,17330,17330,0
20240510,173300,59629457010,17330,17330,17330,17330,0
20240510,173200,59629457010,17330,17330,17330,17330,0
20240510,173100,59629457010,17330,17330,17330,17330,0
20240510,173000,59629457010,17330,17330,17330,17330,0
20240510,172900,59629457010,17330,17330,17330,17330,0
20240510,172800,59629457010,17330,17330,17330,17330,0
20240510,172700,59629457010,17330,17330,17330,17330,0
20240510,172600,59629457010,17330,17330,17330,17330,0
20240510,172500,59629457010,17330,17330,17330,17330,0
20240510,172400,59629457010,17330,17330,17330,17330,0
20240510,172300,59629457010,17330,17330,17330,17330,0
20240510,172200,59629457010,17330,17330,17330,17330,0
20240510,172100,59629457010,17330,17330,17330,17330,0
20240510,172000,59629457010,17330,17330,17330,17330,0
20240510,171900,59629457010,17330,17330,17330,17330,0
20240510,171800,59629457010,17330,17330,17330,17330,0
20240510,171700,59629457010,17330,17330,17330,17330,0
20240510,171600,59629457010,17330,17330,17330,17330,0
20240510,171500,59629457010,17330,17330,17330,17330,83101
20240510,171400,59629457010,17330,17330,17330,17330,0
20240510,171300,59629457010,17330,17330,17330,17330,0
20240510,171200,59629457010,17330,17330,17330,17330,0
20240510,171100,59629457010,17330,17330,17330,17330,0
20240510,171000,59629457010,17330,17330,17330,17330,0
20240510,170900,59629457010,17330,17330,17330,17330,0
20240510,170800,59629457010,17330,17330,17330,17330,0
20240510,170700,59629457010,17330,17330,17330,17330,0
20240510,170600,59629457010,17330,17330,17330,17330,0
20240510,170500,59629457010,17330,17330,17330,17330,0
20240510,170400,59629457010,17330,17330,17330,17330,0
20240510,170300,59629457010,17330,17330,17330,17330,0
20240510,170200,59629457010,17330,17330,17330,17330,0
20240510,170100,59629457010,17330,17330,17330,17330,0
20240510,170000,59629457010,17330,17330,17330,17330,0
20240510,165900,59629457010,17330,17330,17330,17330,0
20240510,165800,59629457010,17330,17330,17330,17330,0
20240510,165700,59629457010,17330,17330,17330,17330,0
20240510,165600,59629457010,17330,17330,17330,17330,0
20240510,165500,59629457010,17330,17330,17330,17330,0
20240510,165400,59629457010,17330,17330,17330,17330,0
20240510,165300,59629457010,17330,17330,17330,17330,0
20240510,165200,59629457010,17330,17330,17330,17330,0
20240510,165100,59629457010,17330,17330,17330,17330,0
20240510,165000,59629457010,17330,17330,17330,17330,0
20240510,164900,59629457010,17330,17330,17330,17330,0
20240510,164800,59629457010,17330,17330,17330,17330,0
20240510,164700,59629457010,17330,17330,17330,17330,0
20240510,164600,59629457010,17330,17330,17330,17330,0
20240510,164500,59629457010,17330,17330,17330,17330,83101
20240510,164400,59629457010,17330,17330,17330,17330,0
20240510,164300,59629457010,17330,17330,17330,17330,0
20240510,164200,59629457010,17330,17330,17330,17330,0
20240510,164100,59629457010,17330,17330,17330,17330,0
20240510,164000,59629457010,17330,17330,17330,17330,0
20240510,163900,59629457010,17330,17330,17330,17330,0
20240510,163800,59629457010,17330,17330,17330,17330,0
20240510,163700,59629457010,17330,17330,17330,17330,0
20240510,163600,59629457010,17330,17330,17330,17330,0
20240510,163500,59629457010,17330,17330,17330,17330,0
20240510,163400,59629457010,17330,17330,17330,17330,0
20240510,163300,59629457010,17330,17330,17330,17330,0
20240510,163200,59629457010,17330,17330,17330,17330,0
20240510,163100,59629457010,17330,17330,17330,17330,0
20240510,163000,59629457010,17330,17330,17330,17330,0
20240510,162900,59629457010,17330,17330,17330,17330,0
20240510,162800,59629457010,17330,17330,17330,17330,0
20240510,162700,59629457010,17330,17330,17330,17330,0
20240510,162600,59629457010,17330,17330,17330,17330,0
20240510,162500,59629457010,17330,17330,17330,17330,0
20240510,162400,59629457010,17330,17330,17330,17330,0
20240510,162300,59629457010,17330,17330,17330,17330,0
20240510,162200,59629457010,17330,17330,17330,17330,0
20240510,162100,59629457010,17330,17330,17330,17330,0
20240510,162000,59629457010,17330,17330,17330,17330,0
20240510,161900,59629457010,17330,17330,17330,17330,0
20240510,161800,59629457010,17330,17330,17330,17330,0
20240510,161700,59629457010,17330,17330,17330,17330,0
20240510,161600,59629457010,17330,17330,17330,17330,0
20240510,161500,59629457010,17330,17330,17330,17330,83101
20240510,161400,59629457010,17330,17330,17330,17330,0
20240510,161300,59629457010,17330,17330,17330,17330,0
20240510,161200,59629457010,17330,17330,17330,17330,0
20240510,161100,59629457010,17330,17330,17330,17330,0
20240510,161000,59629457010,17330,17330,17330,17330,0
20240510,160900,59629457010,17330,17330,17330,17330,0
20240510,160800,59629457010,17330,17330,17330,17330,0
20240510,160700,59629457010,17330,17330,17330,17330,0
20240510,160600,59629457010,17330,17330,17330,17330,0
20240510,160500,59629457010,17330,17330,17330,17330,0
20240510,160400,59629457010,17330,17330,17330,17330,0
20240510,160300,59629457010,17330,17330,17330,17330,0
20240510,160200,59629457010,17330,17330,17330,17330,0
20240510,160100,59629457010,17330,17330,17330,17330,0
20240510,160000,59629457010,17330,17330,17330,17330,0
20240510,155900,59629457010,17330,17330,17330,17330,0
20240510,155800,59629457010,17330,17330,17330,17330,0
20240510,155700,59629457010,17330,17330,17330,17330,0
20240510,155600,59629457010,17330,17330,17330,17330,0
20240510,155500,59629457010,17330,17330,17330,17330,0
20240510,155400,59629457010,17330,17330,17330,17330,0
20240510,155300,59629457010,17330,17330,17330,17330,0
20240510,155200,59629457010,17330,17330,17330,17330,0
20240510,155100,59629457010,17330,17330,17330,17330,0
20240510,155000,59629457010,17330,17330,17330,17330,0
20240510,154900,59629457010,17330,17330,17330,17330,0
20240510,154800,59629457010,17330,17330,17330,17330,0
20240510,154700,59629457010,17330,17330,17330,17330,0
20240510,154600,59629457010,17330,17330,17330,17330,0
20240510,154500,59629457010,17330,17330,17330,17330,83101
20240510,154400,59629457010,17330,17330,17330,17330,0
20240510,154300,59629457010,17330,17330,17330,17330,0
20240510,154200,59629457010,17330,17330,17330,17330,0
20240510,154100,59629457010,17330,17330,17330,17330,0
20240510,154000,59629457010,17330,17330,17330,17330,0
20240510,153900,59629457010,17330,17330,17330,17330,0
20240510,153800,59629457010,17330,17330,17330,17330,0
20240510,153700,59629457010,17330,17330,17330,17330,0
20240510,153600,59629457010,17330,17330,17330,17330,0
20240510,153500,59629457010,17330,17330,17330,17330,0
20240510,153400,59629457010,17330,17330,17330,17330,0
20240510,153300,59629457010,17330,17330,17330,17330,0
20240510,153200,59629457010,17330,17330,17330,17330,0
20240510,153100,59629457010,17330,17330,17330,17330,0
20240510,153000,59629457010,17330,17330,17330,17330,83101
20240510,152900,58189316680,17350,17350,17350,17350,0
20240510,152800,58189316680,17350,17350,17350,17350,0
20240510,152700,58189316680,17350,17350,17350,17350,0
20240510,152600,58189316680,17350,17350,17350,17350,0
20240510,152500,58189316680,17350,17350,17350,17350,0
20240510,152400,58189316680,17350,17350,17350,17350,0
20240510,152300,58189316680,17350,17350,17350,17350,0
20240510,152200,58189316680,17350,17350,17350,17350,0
20240510,152100,58189316680,17350,17350,17350,17350,0
20240510,152000,58189316680,17350,17350,17350,17350,0
20240510,151900,58189316680,17350,17350,17360,17340,8651
20240510,151800,58039225830,17350,17360,17360,17350,4846
20240510,151700,57955145220,17360,17350,17360,17340,9696
20240510,151600,57786924220,17350,17360,17360,17350,6533
20240510,151500,57673557120,17350,17360,17360,17340,6968
20240510,151400,57552650460,17360,17350,17360,17350,4420
20240510,151300,57475946200,17360,17360,17360,17350,6566
20240510,151200,57361994900,17360,17350,17360,17350,4887
20240510,151100,57277187550,17360,17360,17360,17350,3334
20240510,151000,57219319450,17360,17340,17360,17330,15644
20240510,150900,56947945760,17340,17340,17350,17330,5095
20240510,150800,56859607230,17340,17350,17360,17340,4931
20240510,150700,56774044600,17350,17360,17360,17340,7743
20240510,150600,56639721210,17360,17350,17360,17350,3907
20240510,150500,56571907450,17350,17350,17360,17350,8936
20240510,150400,56416854350,17360,17350,17360,17350,4121
20240510,150300,56345345360,17350,17370,17370,17350,3199
20240510,150200,56289821030,17360,17360,17370,17350,7890
20240510,150100,56152863400,17360,17360,17370,17350,5243
20240510,150000,56061840390,17370,17350,17370,17340,8607
20240510,145900,55912469910,17340,17350,17350,17340,2833
20240510,145800,55863328100,17340,17340,17350,17330,5087
20240510,145700,55775149870,17330,17340,17350,17330,2170
20240510,145600,55737523170,17340,17360,17370,17340,2447
20240510,145500,55695048840,17360,17360,17370,17360,1781
20240510,145400,55664118280,17370,17360,17370,17350,5039
20240510,145300,55576647990,17370,17350,17380,17350,8737
20240510,145200,55424974240,17350,17350,17360,17320,5083
20240510,145100,55336832520,17350,17330,17350,17300,20968
20240510,145000,54973636190,17320,17330,17340,17320,5841
20240510,144900,54872415150,17330,17360,17360,17330,3698
20240510,144800,54808282220,17350,17370,17370,17350,10286
20240510,144700,54629803040,17370,17350,17370,17340,4969
20240510,144600,54543562590,17360,17360,17370,17350,4762
20240510,144500,54460907460,17360,17350,17360,17350,4803
20240510,144400,54377563510,17350,17360,17360,17350,2861
20240510,144300,54327904060,17360,17380,17380,17360,4918
20240510,144200,54242519260,17370,17370,17380,17360,4453
20240510,144100,54165138310,17370,17370,17370,17360,7357
20240510,144000,54037377140,17370,17360,17380,17360,3202
20240510,143900,53981741280,17360,17340,17370,17330,9998
20240510,143800,53808272920,17340,17350,17360,17330,9260
20240510,143700,53647634300,17340,17340,17350,17340,3274
20240510,143600,53590845970,17340,17310,17350,17310,4826
20240510,143500,53507184850,17310,17310,17330,17310,14681
20240510,143400,53252898460,17320,17310,17330,17300,10200
20240510,143300,53076324400,17300,17270,17310,17270,8022
20240510,143200,52937605230,17280,17280,17300,17270,5330
20240510,143100,52845508740,17280,17290,17300,17270,17679
20240510,143000,52540053400,17290,17280,17300,17270,7443
20240510,142900,52411411590,17280,17270,17290,17260,6409
20240510,142800,52300701250,17270,17270,17280,17260,14833
20240510,142700,52044564760,17280,17320,17320,17270,55055
20240510,142600,51092206150,17310,17320,17330,17310,12696
20240510,142500,50872315270,17320,17320,17330,17320,2643
20240510,142400,50826533680,17330,17340,17350,17320,15786
20240510,142300,50552912280,17340,17350,17360,17340,2227
20240510,142200,50514279870,17350,17360,17360,17340,7729
20240510,142100,50380209410,17360,17360,17370,17350,3426
20240510,142000,50320740180,17360,17360,17370,17360,3165
20240510,141900,50265795290,17360,17360,17380,17350,2091
20240510,141800,50229492080,17360,17370,17370,17350,14083
20240510,141700,49985002740,17370,17360,17370,17360,2518
20240510,141600,49941268240,17360,17370,17380,17360,4246
20240510,141500,49867513030,17380,17370,17390,17370,1858
20240510,141400,49835224010,17380,17390,17390,17370,4269
20240510,141300,49761013650,17390,17380,17400,17380,1618
20240510,141200,49732875830,17390,17390,17400,17360,15306
20240510,141100,49466907870,17390,17390,17400,17390,1982
20240510,141000,49432435540,17400,17410,17410,17390,4476
20240510,140900,49354546460,17410,17420,17420,17410,1200
20240510,140800,49333652720,17420,17400,17420,17400,7220
20240510,140700,49207951260,17400,17380,17400,17370,10344
20240510,140600,49028085330,17370,17370,17380,17370,2973
20240510,140500,48976424820,17370,17380,17380,17370,9229
20240510,140400,48816035850,17380,17390,17390,17380,4112
20240510,140300,48744540610,17380,17390,17400,17380,7448
20240510,140200,48615001060,17390,17370,17400,17370,12427
20240510,140100,48398936470,17380,17370,17380,17370,612
20240510,140000,48388303490,17370,17370,17380,17360,2540
20240510,135900,48344187000,17360,17370,17370,17360,1877
20240510,135800,48311594330,17370,17370,17380,17360,10940
20240510,135700,48121563890,17370,17370,17380,17370,4769
20240510,135600,48038690950,17370,17370,17380,17370,1110
20240510,135500,48019407920,17380,17370,17380,17370,1974
20240510,135400,47985117720,17370,17370,17380,17370,2028
20240510,135300,47949888950,17380,17390,17390,17370,3315
20240510,135200,47892271170,17380,17380,17390,17380,1655
20240510,135100,47863503720,17380,17390,17390,17370,3227
20240510,135000,47807420990,17390,17390,17390,17370,2865
20240510,134900,47757629250,17380,17370,17390,17370,4781
20240510,134800,47674561360,17370,17360,17370,17360,1658
20240510,134700,47645770510,17370,17360,17370,17360,3147
20240510,134600,47591128180,17360,17370,17370,17360,984
20240510,134500,47574045530,17360,17370,17370,17360,4856
20240510,134400,47489729320,17370,17360,17370,17350,4885
20240510,134300,47404931580,17360,17360,17380,17350,2951
20240510,134200,47353679930,17350,17380,17390,17350,6506
20240510,134100,47240625380,17390,17400,17400,17380,4953
20240510,134000,47154494520,17400,17400,17400,17390,2880
20240510,133900,47104397570,17400,17390,17400,17390,2679
20240510,133800,47057795280,17390,17380,17390,17380,2500
20240510,133700,47014326310,17380,17390,17390,17380,2432
20240510,133600,46972035050,17390,17390,17390,17380,2328
20240510,133500,46931556170,17380,17350,17380,17350,10529
20240510,133400,46748717040,17360,17350,17360,17340,1442
20240510,133300,46723700400,17340,17350,17360,17340,4931
20240510,133200,46638147880,17350,17350,17360,17340,3785
20240510,133100,46572479850,17350,17340,17350,17340,2113
20240510,133000,46535826560,17340,17350,17360,17340,10174
20240510,132900,46359308040,17360,17350,17360,17350,1263
20240510,132800,46337393550,17360,17350,17360,17350,4537
20240510,132700,46258670870,17350,17360,17370,17350,8967
20240510,132600,46103006830,17360,17370,17370,17360,2834
20240510,132500,46053787500,17370,17380,17380,17360,12998
20240510,132400,45827943250,17380,17390,17390,17380,4316
20240510,132300,45752907990,17390,17410,17410,17390,9946
20240510,132200,45579854490,17400,17420,17430,17400,5520
20240510,132100,45483745530,17430,17420,17430,17410,5135
20240510,132000,45394296600,17420,17410,17430,17410,2722
20240510,131900,45346887130,17410,17420,17420,17410,606
20240510,131800,45336333590,17420,17440,17440,17410,4441
20240510,131700,45258947370,17440,17420,17440,17410,3431
20240510,131600,45199163690,17430,17430,17440,17420,7138
20240510,131500,45074760460,17440,17390,17440,17390,19165
20240510,131400,44741116060,17390,17390,17400,17390,3162
20240510,131300,44686118880,17390,17390,17400,17390,2243
20240510,131200,44647099790,17400,17390,17400,17390,4158
20240510,131100,44574781820,17390,17390,17400,17390,3132
20240510,131000,44520309100,17390,17400,17400,17390,2230
20240510,130900,44481517550,17390,17390,17400,17390,1345
20240510,130800,44458121700,17390,17400,17400,17390,2040
20240510,130700,44422631730,17400,17390,17400,17380,2777
20240510,130600,44374336160,17380,17390,17390,17380,2364
20240510,130500,44333234130,17390,17390,17400,17380,1702
20240510,130400,44303636340,17390,17390,17400,17380,4975
20240510,130300,44217123190,17380,17380,17390,17380,2093
20240510,130200,44180738030,17380,17390,17390,17380,2243
20240510,130100,44141743610,17390,17390,17390,17380,2897
20240510,130000,44091366100,17380,17380,17390,17380,3611
20240510,125900,44028604660,17380,17380,17380,17380,1203
20240510,125800,44007696520,17380,17390,17390,17380,885
20240510,125700,43992313960,17390,17380,17390,17380,1879
20240510,125600,43959645130,17380,17380,17390,17370,1951
20240510,125500,43925741790,17370,17390,17390,17370,4056
20240510,125400,43855253240,17380,17410,17410,17380,13926
20240510,125300,43613018800,17410,17400,17410,17400,3302
20240510,125200,43555561250,17410,17400,17410,17400,3099
20240510,125100,43501612960,17410,17400,17410,17400,3131
20240510,125000,43447113700,17400,17410,17410,17400,3343
20240510,124900,43388919190,17410,17410,17410,17400,2392
20240510,124800,43347281340,17410,17410,17410,17400,1665
20240510,124700,43318296510,17400,17400,17410,17400,1957
20240510,124600,43284230560,17410,17410,17410,17400,5268
20240510,124500,43192519820,17400,17410,17410,17400,7063
20240510,124400,43069556840,17410,17400,17410,17400,11290
20240510,124300,42873109450,17400,17390,17400,17390,2819
20240510,124200,42824072580,17400,17390,17400,17390,1762
20240510,124100,42793430890,17390,17400,17400,17390,519
20240510,124000,42784403250,17400,17400,17400,17390,3588
20240510,123900,42721982080,17390,17400,17400,17390,818
20240510,123800,42707753360,17390,17390,17400,17390,1525
20240510,123700,42681226440,17390,17350,17390,17350,11272
20240510,123600,42485396930,17360,17350,17360,17350,3160
20240510,123500,42430542760,17360,17360,17360,17350,4592
20240510,123400,42350831610,17360,17350,17360,17350,1704
20240510,123300,42321259680,17360,17350,17360,17340,7334
20240510,123200,42194000490,17350,17340,17350,17340,1681
20240510,123100,42164845360,17340,17350,17350,17340,687
20240510,123000,42152931970,17350,17340,17350,17330,8092
20240510,122900,42012608440,17340,17340,17340,17330,2781
20240510,122800,41964395450,17340,17330,17340,17330,1551
20240510,122700,41937512070,17330,17330,17340,17330,2731
20240510,122600,41890168300,17330,17330,17340,17330,2241
20240510,122500,41851323900,17330,17330,17340,17320,2079
20240510,122400,41815299190,17330,17330,17340,17320,2004
20240510,122300,41780573890,17330,17330,17330,17320,3856
20240510,122200,41713763090,17330,17330,17330,17320,2012
20240510,122100,41678903360,17320,17350,17350,17320,11086
20240510,122000,41486729480,17350,17340,17350,17330,5420
20240510,121900,41392749730,17340,17340,17340,17330,1411
20240510,121800,41368295100,17340,17350,17360,17340,8584
20240510,121700,41219404030,17350,17350,17360,17350,892
20240510,121600,41203927270,17360,17360,17360,17350,729
20240510,121500,41191278480,17350,17350,17360,17350,4169
20240510,121400,41118917560,17360,17360,17360,17350,1563
20240510,121300,41091791640,17360,17360,17360,17350,2331
20240510,121200,41051332690,17360,17360,17370,17350,3029
20240510,121100,40998746820,17370,17360,17370,17360,3460
20240510,121000,40938680050,17370,17380,17380,17360,3489
20240510,120900,40878079420,17380,17380,17380,17360,3353
20240510,120800,40819844670,17370,17370,17380,17370,3404
20240510,120700,40760716270,17370,17370,17380,17360,2313
20240510,120600,40720535760,17370,17370,17380,17370,1574
20240510,120500,40693195370,17370,17390,17390,17370,3421
20240510,120400,40633759360,17380,17380,17390,17380,2441
20240510,120300,40591333200,17380,17390,17400,17380,3678
20240510,120200,40527395650,17400,17390,17400,17390,1932
20240510,120100,40493796750,17390,17390,17400,17390,4738
20240510,120000,40411369640,17390,17390,17400,17390,2478
20240510,115900,40368266750,17390,17400,17400,17390,2659
20240510,115800,40322005010,17400,17400,17410,17400,2663
20240510,115700,40275668690,17400,17400,17410,17400,1860
20240510,115600,40243303810,17410,17400,17410,17400,2484
20240510,115500,40200068750,17410,17420,17430,17400,5151
20240510,115400,40110356720,17420,17430,17430,17420,1088
20240510,115300,40091401100,17420,17440,17440,17420,1620
20240510,115200,40063164880,17430,17430,17440,17430,2522
20240510,115100,40019197110,17440,17430,17440,17430,6335
20240510,115000,39908740650,17430,17440,17440,17430,2825
20240510,114900,39859490920,17440,17440,17440,17420,2487
20240510,114800,39816141150,17440,17440,17440,17430,2874
20240510,114700,39766031510,17440,17420,17440,17420,1970
20240510,114600,39731694270,17430,17420,17430,17410,3332
20240510,114500,39673626420,17410,17420,17420,17410,3090
20240510,114400,39619805010,17410,17420,17420,17410,3555
20240510,114300,39557886930,17410,17410,17420,17410,2048
20240510,114200,39522220610,17410,17350,17410,17350,20027
20240510,114100,39174066950,17350,17360,17360,17350,1920
20240510,114000,39140750420,17360,17340,17370,17330,7044
20240510,113900,39018522530,17350,17300,17350,17300,16931
20240510,113800,38725178380,17310,17300,17310,17300,13704
20240510,113700,38488066520,17310,17310,17320,17300,5315
20240510,113600,38396092600,17310,17310,17320,17300,21660
20240510,113500,38021268420,17300,17310,17320,17300,19467
20240510,113400,37684275210,17310,17320,17330,17310,17949
20240510,113300,37373467670,17330,17340,17340,17320,29833
20240510,113200,36856461880,17330,17330,17340,17330,7352
20240510,113100,36729006280,17340,17350,17350,17340,31047
20240510,113000,36190461520,17350,17360,17360,17350,7204
20240510,112900,36065438120,17360,17360,17370,17350,20591
20240510,112800,35707983700,17360,17370,17370,17360,5298
20240510,112700,35615961780,17370,17370,17380,17360,7648
20240510,112600,35483121940,17370,17380,17380,17370,2423
20240510,112500,35441031340,17380,17370,17380,17370,5308
20240510,112400,35348826250,17370,17390,17390,17370,11421
20240510,112300,35150367030,17380,17380,17390,17380,2140
20240510,112200,35113164730,17380,17380,17390,17380,1912
20240510,112100,35079927200,17380,17380,17390,17380,2547
20240510,112000,35035649150,17390,17380,17390,17380,7978
20240510,111900,34896990980,17380,17390,17400,17380,3888
20240510,111800,34829393170,17390,17390,17400,17390,3607
20240510,111700,34766645210,17390,17380,17400,17380,5481
20240510,111600,34671344310,17390,17390,17390,17380,11184
20240510,111500,34476924170,17380,17390,17390,17380,2430
20240510,111400,34434686430,17390,17380,17390,17380,959
20240510,111300,34418015060,17390,17390,17400,17380,5022
20240510,111200,34330684280,17400,17400,17400,17390,1402
20240510,111100,34306303150,17390,17390,17400,17390,2432
20240510,111000,34264010370,17390,17390,17400,17390,11526
20240510,110900,34063556510,17390,17400,17400,17390,7370
20240510,110800,33935336550,17400,17400,17410,17390,13341
20240510,110700,33703222460,17400,17420,17420,17400,7767
20240510,110600,33568014200,17410,17410,17420,17410,5700
20240510,110500,33468764150,17420,17420,17420,17410,2482
20240510,110400,33425546580,17420,17420,17420,17410,9544
20240510,110300,33259303520,17420,17430,17450,17420,3711
20240510,110200,33194593860,17430,17430,17440,17420,4531
20240510,110100,33115615960,17430,17440,17440,17430,2931
20240510,110000,33064510570,17440,17440,17440,17420,8235
20240510,105900,32920967020,17450,17450,17450,17430,12593
20240510,105800,32701330610,17450,17460,17460,17450,5226
20240510,105700,32610118720,17460,17460,17470,17450,2283
20240510,105600,32570256780,17460,17450,17460,17450,5980
20240510,105500,32465850640,17460,17460,17460,17440,4308
20240510,105400,32390675980,17450,17440,17450,17440,2437
20240510,105300,32348156230,17450,17430,17460,17430,4888
20240510,105200,32262898020,17430,17440,17440,17430,2388
20240510,105100,32221256820,17430,17440,17440,17430,2375
20240510,105000,32179847780,17430,17440,17450,17430,2589
20240510,104900,32134696540,17440,17450,17450,17440,2184
20240510,104800,32096591020,17440,17450,17450,17440,2983
20240510,104700,32044557430,17440,17450,17460,17440,3543
20240510,104600,31982737490,17460,17470,17480,17450,9602
20240510,104500,31815092240,17480,17480,17480,17470,2842
20240510,104400,31765436450,17470,17470,17490,17470,5543
20240510,104300,31668546700,17470,17470,17480,17460,1789
20240510,104200,31637291910,17470,17470,17480,17470,4309
20240510,104100,31562012810,17460,17460,17470,17450,2334
20240510,104000,31521251190,17460,17490,17490,17460,3716
20240510,103900,31456317990,17490,17480,17490,17450,4394
20240510,103800,31379566790,17470,17430,17490,17430,15243
20240510,103700,31113583890,17430,17430,17440,17420,3716
20240510,103600,31048812130,17430,17430,17430,17420,6081
20240510,103500,30942835450,17430,17430,17440,17430,7969
20240510,103400,30803926860,17430,17440,17440,17430,3352
20240510,103300,30745494630,17430,17440,17450,17430,2547
20240510,103200,30701076730,17440,17440,17450,17430,4396
20240510,103100,30624409810,17450,17430,17450,17430,8748
20240510,103000,30471916970,17440,17460,17460,17440,6468
20240510,102900,30359062110,17460,17460,17460,17450,2568
20240510,102800,30314243510,17460,17510,17510,17450,11820
20240510,102700,30107530480,17510,17510,17540,17500,12698
20240510,102600,29885014010,17510,17510,17520,17500,3819
20240510,102500,29818147280,17510,17490,17530,17480,18542
20240510,102400,29493538720,17490,17480,17500,17470,5776
20240510,102300,29392539210,17480,17430,17480,17430,6012
20240510,102200,29287546020,17430,17410,17440,17410,6195
20240510,102100,29179610490,17410,17400,17420,17400,18949
20240510,102000,28849760360,17410,17420,17420,17410,8509
20240510,101900,28701582590,17420,17440,17440,17420,9224
20240510,101800,28540791920,17440,17440,17450,17440,2719
20240510,101700,28493370960,17440,17470,17480,17440,22448
20240510,101600,28101354040,17470,17460,17480,17450,9176
20240510,101500,27941076980,17460,17460,17470,17450,4544
20240510,101400,27861731820,17450,17460,17470,17450,8854
20240510,101300,27707143730,17460,17470,17470,17460,4958
20240510,101200,27620549800,17460,17440,17470,17430,9253
20240510,101100,27459064010,17440,17420,17440,17400,19757
20240510,101000,27115060260,17430,17410,17430,17410,3030
20240510,100900,27062292330,17410,17420,17430,17400,14009
20240510,100800,26818347330,17420,17420,17420,17410,3193
20240510,100700,26762749330,17420,17410,17420,17410,3009
20240510,100600,26710338260,17410,17390,17430,17380,9242
20240510,100500,26549574600,17380,17390,17400,17380,8732
20240510,100400,26397776560,17390,17420,17420,17370,18360
20240510,100300,26078432470,17420,17390,17430,17390,27558
20240510,100200,25598839490,17390,17400,17400,17390,6463
20240510,100100,25486423160,17400,17380,17400,17370,19594
20240510,100000,25145842150,17380,17430,17430,17360,68409
20240510,095900,23956151680,17430,17470,17470,17420,27993
20240510,095800,23467805840,17460,17460,17470,17450,5387
20240510,095700,23373716070,17450,17440,17460,17430,14855
20240510,095600,23114487730,17440,17440,17440,17430,6047
20240510,095500,23009055960,17440,17440,17450,17430,6264
20240510,095400,22899803070,17440,17430,17450,17430,14871
20240510,095300,22640498090,17430,17430,17440,17430,2588
20240510,095200,22595380020,17430,17440,17450,17420,17110
20240510,095100,22297038420,17440,17420,17440,17400,18481
20240510,095000,21975187320,17430,17450,17450,17420,12091
20240510,094900,21764433380,17440,17430,17450,17420,10565
20240510,094800,21580203360,17430,17460,17470,17420,13718
20240510,094700,21340897650,17460,17430,17470,17420,30946
20240510,094600,20801020990,17440,17460,17480,17400,40033
20240510,094500,20103067040,17460,17420,17480,17420,24524
20240510,094400,19675027720,17430,17500,17500,17410,52737
20240510,094300,18754637310,17500,17530,17530,17500,29463
20240510,094200,18238883910,17530,17520,17540,17500,6347
20240510,094100,18127669120,17540,17530,17540,17500,42749
20240510,094000,17378937490,17520,17530,17540,17520,26277
20240510,093900,16918403180,17530,17540,17550,17520,25276
20240510,093800,16475188230,17550,17560,17570,17540,21679
20240510,093700,16094660000,17570,17560,17580,17550,17317
20240510,093600,15790613560,17560,17600,17600,17560,16428
20240510,093500,15501842450,17600,17640,17640,17590,12334
20240510,093400,15284569750,17640,17670,17680,17640,12685
20240510,093300,15060511300,17680,17680,17680,17670,5056
20240510,093200,14971135460,17680,17660,17680,17660,9079
20240510,093100,14810675770,17660,17650,17670,17650,10173
20240510,093000,14631020150,17650,17600,17650,17590,11820
20240510,092900,14422893520,17590,17570,17600,17570,10498
20240510,092800,14238290520,17570,17580,17590,17550,11730
20240510,092700,14032193230,17590,17590,17590,17560,8800
20240510,092600,13877520280,17580,17540,17590,17530,15982
20240510,092500,13596886250,17540,17530,17550,17520,29320
20240510,092400,13082970430,17530,17560,17560,17520,41204
20240510,092300,12360305560,17560,17590,17600,17550,34132
20240510,092200,11760820140,17590,17640,17650,17580,62789
20240510,092100,10655605330,17640,17650,17680,17640,33690
20240510,092000,10060662410,17650,17660,17670,17650,8313
20240510,091900,9913860820,17670,17670,17680,17660,7338
20240510,091800,9784229470,17670,17680,17680,17660,13575
20240510,091700,9544401750,17670,17650,17690,17640,11861
20240510,091600,9334890350,17640,17670,17670,17640,7247
20240510,091500,9206997890,17660,17700,17710,17660,11693
20240510,091400,9000167510,17710,17640,17710,17630,37967
20240510,091300,8329860600,17650,17680,17690,17640,24031
20240510,091200,7905363990,17680,17670,17690,17670,5624
20240510,091100,7805938900,17670,17690,17740,17670,29018
20240510,091000,7292442350,17690,17670,17700,17660,22343
20240510,090900,6897389370,17670,17760,17790,17660,40283
20240510,090800,6183895260,17760,17790,17820,17750,26990
20240510,090700,5703507850,17790,17810,17820,17750,32689
20240510,090600,5121675210,17800,17790,17820,17780,24135
20240510,090500,4691916330,17790,17750,17820,17750,48199
20240510,090400,3834008110,17760,17800,17800,17710,26321
20240510,090300,3366103160,17800,17720,17800,17670,71139
20240510,090200,2104487140,17720,17760,17760,17720,33415
20240510,090100,1511790820,17760,17770,17780,17730,18774
20240510,090000,1178535250,17750,17790,17800,17710,65060