stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194900,125798360,4565,4565,4565,4565,68
20240510,194800,125798360,4565,4565,4565,4565,0
20240510,194700,125798360,4565,4565,4565,4565,0
20240510,194600,125798360,4565,4565,4565,4565,0
20240510,194500,125798360,4565,4565,4565,4565,0
20240510,194400,125798360,4565,4565,4565,4565,0
20240510,194300,125798360,4565,4565,4565,4565,0
20240510,194200,125798360,4565,4565,4565,4565,0
20240510,194100,125798360,4565,4565,4565,4565,0
20240510,194000,125798360,4565,4565,4565,4565,0
20240510,193900,125798360,4565,4565,4565,4565,0
20240510,193800,125798360,4565,4565,4565,4565,0
20240510,193700,125798360,4565,4565,4565,4565,0
20240510,193600,125798360,4565,4565,4565,4565,0
20240510,193500,125798360,4565,4565,4565,4565,0
20240510,193400,125798360,4565,4565,4565,4565,0
20240510,193300,125798360,4565,4565,4565,4565,0
20240510,193200,125798360,4565,4565,4565,4565,0
20240510,193100,125798360,4565,4565,4565,4565,0
20240510,193000,125798360,4565,4565,4565,4565,0
20240510,192900,125798360,4565,4565,4565,4565,0
20240510,192800,125798360,4565,4565,4565,4565,0
20240510,192700,125798360,4565,4565,4565,4565,0
20240510,192600,125798360,4565,4565,4565,4565,0
20240510,192500,125798360,4565,4565,4565,4565,0
20240510,192400,125798360,4565,4565,4565,4565,0
20240510,192300,125798360,4565,4565,4565,4565,0
20240510,192200,125798360,4565,4565,4565,4565,0
20240510,192100,125798360,4565,4565,4565,4565,0
20240510,192000,125798360,4565,4565,4565,4565,0
20240510,191900,125798360,4565,4565,4565,4565,68
20240510,191800,125798360,4565,4565,4565,4565,0
20240510,191700,125798360,4565,4565,4565,4565,0
20240510,191600,125798360,4565,4565,4565,4565,0
20240510,191500,125798360,4565,4565,4565,4565,0
20240510,191400,125798360,4565,4565,4565,4565,0
20240510,191300,125798360,4565,4565,4565,4565,0
20240510,191200,125798360,4565,4565,4565,4565,0
20240510,191100,125798360,4565,4565,4565,4565,0
20240510,191000,125798360,4565,4565,4565,4565,0
20240510,190900,125798360,4565,4565,4565,4565,0
20240510,190800,125798360,4565,4565,4565,4565,0
20240510,190700,125798360,4565,4565,4565,4565,0
20240510,190600,125798360,4565,4565,4565,4565,0
20240510,190500,125798360,4565,4565,4565,4565,0
20240510,190400,125798360,4565,4565,4565,4565,0
20240510,190300,125798360,4565,4565,4565,4565,0
20240510,190200,125798360,4565,4565,4565,4565,0
20240510,190100,125798360,4565,4565,4565,4565,0
20240510,190000,125798360,4565,4565,4565,4565,0
20240510,185900,125798360,4565,4565,4565,4565,0
20240510,185800,125798360,4565,4565,4565,4565,0
20240510,185700,125798360,4565,4565,4565,4565,0
20240510,185600,125798360,4565,4565,4565,4565,0
20240510,185500,125798360,4565,4565,4565,4565,0
20240510,185400,125798360,4565,4565,4565,4565,0
20240510,185300,125798360,4565,4565,4565,4565,0
20240510,185200,125798360,4565,4565,4565,4565,0
20240510,185100,125798360,4565,4565,4565,4565,0
20240510,185000,125798360,4565,4565,4565,4565,0
20240510,184900,125798360,4565,4565,4565,4565,68
20240510,184800,125798360,4565,4565,4565,4565,0
20240510,184700,125798360,4565,4565,4565,4565,0
20240510,184600,125798360,4565,4565,4565,4565,0
20240510,184500,125798360,4565,4565,4565,4565,0
20240510,184400,125798360,4565,4565,4565,4565,0
20240510,184300,125798360,4565,4565,4565,4565,0
20240510,184200,125798360,4565,4565,4565,4565,0
20240510,184100,125798360,4565,4565,4565,4565,0
20240510,184000,125798360,4565,4565,4565,4565,0
20240510,183900,125798360,4565,4565,4565,4565,0
20240510,183800,125798360,4565,4565,4565,4565,0
20240510,183700,125798360,4565,4565,4565,4565,0
20240510,183600,125798360,4565,4565,4565,4565,0
20240510,183500,125798360,4565,4565,4565,4565,0
20240510,183400,125798360,4565,4565,4565,4565,0
20240510,183300,125798360,4565,4565,4565,4565,0
20240510,183200,125798360,4565,4565,4565,4565,0
20240510,183100,125798360,4565,4565,4565,4565,0
20240510,183000,125798360,4565,4565,4565,4565,0
20240510,182900,125798360,4565,4565,4565,4565,0
20240510,182800,125798360,4565,4565,4565,4565,0
20240510,182700,125798360,4565,4565,4565,4565,0
20240510,182600,125798360,4565,4565,4565,4565,0
20240510,182500,125798360,4565,4565,4565,4565,0
20240510,182400,125798360,4565,4565,4565,4565,0
20240510,182300,125798360,4565,4565,4565,4565,0
20240510,182200,125798360,4565,4565,4565,4565,0
20240510,182100,125798360,4565,4565,4565,4565,0
20240510,182000,125798360,4565,4565,4565,4565,0
20240510,181900,125798360,4565,4565,4565,4565,68
20240510,181800,125798360,4565,4565,4565,4565,0
20240510,181700,125798360,4565,4565,4565,4565,0
20240510,181600,125798360,4565,4565,4565,4565,0
20240510,181500,125798360,4565,4565,4565,4565,0
20240510,181400,125798360,4565,4565,4565,4565,0
20240510,181300,125798360,4565,4565,4565,4565,0
20240510,181200,125798360,4565,4565,4565,4565,0
20240510,181100,125798360,4565,4565,4565,4565,0
20240510,181000,125798360,4565,4565,4565,4565,0
20240510,180900,125798360,4565,4565,4565,4565,0
20240510,180800,125798360,4565,4565,4565,4565,0
20240510,180700,125798360,4565,4565,4565,4565,0
20240510,180600,125798360,4565,4565,4565,4565,0
20240510,180500,125798360,4565,4565,4565,4565,0
20240510,180400,125798360,4565,4565,4565,4565,0
20240510,180300,125798360,4565,4565,4565,4565,0
20240510,180200,125798360,4565,4565,4565,4565,0
20240510,180100,125798360,4565,4565,4565,4565,0
20240510,180000,125798360,4565,4565,4565,4565,0
20240510,175900,125798360,4565,4565,4565,4565,0
20240510,175800,125798360,4565,4565,4565,4565,0
20240510,175700,125798360,4565,4565,4565,4565,0
20240510,175600,125798360,4565,4565,4565,4565,0
20240510,175500,125798360,4565,4565,4565,4565,0
20240510,175400,125798360,4565,4565,4565,4565,0
20240510,175300,125798360,4565,4565,4565,4565,0
20240510,175200,125798360,4565,4565,4565,4565,0
20240510,175100,125798360,4565,4565,4565,4565,0
20240510,175000,125798360,4565,4565,4565,4565,0
20240510,174900,125798360,4565,4565,4565,4565,68
20240510,174800,125798360,4565,4565,4565,4565,0
20240510,174700,125798360,4565,4565,4565,4565,0
20240510,174600,125798360,4565,4565,4565,4565,0
20240510,174500,125798360,4565,4565,4565,4565,0
20240510,174400,125798360,4565,4565,4565,4565,0
20240510,174300,125798360,4565,4565,4565,4565,0
20240510,174200,125798360,4565,4565,4565,4565,0
20240510,174100,125798360,4565,4565,4565,4565,0
20240510,174000,125798360,4565,4565,4565,4565,0
20240510,173900,125798360,4565,4565,4565,4565,0
20240510,173800,125798360,4565,4565,4565,4565,0
20240510,173700,125798360,4565,4565,4565,4565,0
20240510,173600,125798360,4565,4565,4565,4565,0
20240510,173500,125798360,4565,4565,4565,4565,0
20240510,173400,125798360,4565,4565,4565,4565,0
20240510,173300,125798360,4565,4565,4565,4565,0
20240510,173200,125798360,4565,4565,4565,4565,0
20240510,173100,125798360,4565,4565,4565,4565,0
20240510,173000,125798360,4565,4565,4565,4565,0
20240510,172900,125798360,4565,4565,4565,4565,0
20240510,172800,125798360,4565,4565,4565,4565,0
20240510,172700,125798360,4565,4565,4565,4565,0
20240510,172600,125798360,4565,4565,4565,4565,0
20240510,172500,125798360,4565,4565,4565,4565,0
20240510,172400,125798360,4565,4565,4565,4565,0
20240510,172300,125798360,4565,4565,4565,4565,0
20240510,172200,125798360,4565,4565,4565,4565,0
20240510,172100,125798360,4565,4565,4565,4565,0
20240510,172000,125798360,4565,4565,4565,4565,0
20240510,171900,125798360,4565,4565,4565,4565,68
20240510,171800,125798360,4565,4565,4565,4565,0
20240510,171700,125798360,4565,4565,4565,4565,0
20240510,171600,125798360,4565,4565,4565,4565,0
20240510,171500,125798360,4565,4565,4565,4565,0
20240510,171400,125798360,4565,4565,4565,4565,0
20240510,171300,125798360,4565,4565,4565,4565,0
20240510,171200,125798360,4565,4565,4565,4565,0
20240510,171100,125798360,4565,4565,4565,4565,0
20240510,171000,125798360,4565,4565,4565,4565,0
20240510,170900,125798360,4565,4565,4565,4565,0
20240510,170800,125798360,4565,4565,4565,4565,0
20240510,170700,125798360,4565,4565,4565,4565,0
20240510,170600,125798360,4565,4565,4565,4565,0
20240510,170500,125798360,4565,4565,4565,4565,0
20240510,170400,125798360,4565,4565,4565,4565,0
20240510,170300,125798360,4565,4565,4565,4565,0
20240510,170200,125798360,4565,4565,4565,4565,0
20240510,170100,125798360,4565,4565,4565,4565,0
20240510,170000,125798360,4565,4565,4565,4565,0
20240510,165900,125798360,4565,4565,4565,4565,0
20240510,165800,125798360,4565,4565,4565,4565,0
20240510,165700,125798360,4565,4565,4565,4565,0
20240510,165600,125798360,4565,4565,4565,4565,0
20240510,165500,125798360,4565,4565,4565,4565,0
20240510,165400,125798360,4565,4565,4565,4565,0
20240510,165300,125798360,4565,4565,4565,4565,0
20240510,165200,125798360,4565,4565,4565,4565,0
20240510,165100,125798360,4565,4565,4565,4565,0
20240510,165000,125798360,4565,4565,4565,4565,0
20240510,164900,125798360,4565,4565,4565,4565,68
20240510,164800,125798360,4565,4565,4565,4565,0
20240510,164700,125798360,4565,4565,4565,4565,0
20240510,164600,125798360,4565,4565,4565,4565,0
20240510,164500,125798360,4565,4565,4565,4565,0
20240510,164400,125798360,4565,4565,4565,4565,0
20240510,164300,125798360,4565,4565,4565,4565,0
20240510,164200,125798360,4565,4565,4565,4565,0
20240510,164100,125798360,4565,4565,4565,4565,0
20240510,164000,125798360,4565,4565,4565,4565,0
20240510,163900,125798360,4565,4565,4565,4565,0
20240510,163800,125798360,4565,4565,4565,4565,0
20240510,163700,125798360,4565,4565,4565,4565,0
20240510,163600,125798360,4565,4565,4565,4565,0
20240510,163500,125798360,4565,4565,4565,4565,0
20240510,163400,125798360,4565,4565,4565,4565,0
20240510,163300,125798360,4565,4565,4565,4565,0
20240510,163200,125798360,4565,4565,4565,4565,0
20240510,163100,125798360,4565,4565,4565,4565,0
20240510,163000,125798360,4565,4565,4565,4565,0
20240510,162900,125798360,4565,4565,4565,4565,0
20240510,162800,125798360,4565,4565,4565,4565,0
20240510,162700,125798360,4565,4565,4565,4565,0
20240510,162600,125798360,4565,4565,4565,4565,0
20240510,162500,125798360,4565,4565,4565,4565,0
20240510,162400,125798360,4565,4565,4565,4565,0
20240510,162300,125798360,4565,4565,4565,4565,0
20240510,162200,125798360,4565,4565,4565,4565,0
20240510,162100,125798360,4565,4565,4565,4565,0
20240510,162000,125798360,4565,4565,4565,4565,0
20240510,161900,125798360,4565,4565,4565,4565,68
20240510,161800,125798360,4565,4565,4565,4565,0
20240510,161700,125798360,4565,4565,4565,4565,0
20240510,161600,125798360,4565,4565,4565,4565,0
20240510,161500,125798360,4565,4565,4565,4565,0
20240510,161400,125798360,4565,4565,4565,4565,0
20240510,161300,125798360,4565,4565,4565,4565,0
20240510,161200,125798360,4565,4565,4565,4565,0
20240510,161100,125798360,4565,4565,4565,4565,0
20240510,161000,125798360,4565,4565,4565,4565,0
20240510,160900,125798360,4565,4565,4565,4565,0
20240510,160800,125798360,4565,4565,4565,4565,0
20240510,160700,125798360,4565,4565,4565,4565,0
20240510,160600,125798360,4565,4565,4565,4565,0
20240510,160500,125798360,4565,4565,4565,4565,0
20240510,160400,125798360,4565,4565,4565,4565,0
20240510,160300,125798360,4565,4565,4565,4565,0
20240510,160200,125798360,4565,4565,4565,4565,0
20240510,160100,125798360,4565,4565,4565,4565,0
20240510,160000,125798360,4565,4565,4565,4565,0
20240510,155900,125798360,4565,4565,4565,4565,0
20240510,155800,125798360,4565,4565,4565,4565,0
20240510,155700,125798360,4565,4565,4565,4565,0
20240510,155600,125798360,4565,4565,4565,4565,0
20240510,155500,125798360,4565,4565,4565,4565,0
20240510,155400,125798360,4565,4565,4565,4565,0
20240510,155300,125798360,4565,4565,4565,4565,0
20240510,155200,125798360,4565,4565,4565,4565,0
20240510,155100,125798360,4565,4565,4565,4565,0
20240510,155000,125798360,4565,4565,4565,4565,0
20240510,154900,125798360,4565,4565,4565,4565,68
20240510,154800,125798360,4565,4565,4565,4565,0
20240510,154700,125798360,4565,4565,4565,4565,0
20240510,154600,125798360,4565,4565,4565,4565,0
20240510,154500,125798360,4565,4565,4565,4565,0
20240510,154400,125798360,4565,4565,4565,4565,0
20240510,154300,125798360,4565,4565,4565,4565,0
20240510,154200,125798360,4565,4565,4565,4565,0
20240510,154100,125798360,4565,4565,4565,4565,0
20240510,154000,125798360,4565,4565,4565,4565,0
20240510,153900,125798360,4565,4565,4565,4565,0
20240510,153800,125798360,4565,4565,4565,4565,0
20240510,153700,125798360,4565,4565,4565,4565,0
20240510,153600,125798360,4565,4565,4565,4565,0
20240510,153500,125798360,4565,4565,4565,4565,0
20240510,153400,125798360,4565,4565,4565,4565,0
20240510,153300,125798360,4565,4565,4565,4565,0
20240510,153200,125798360,4565,4565,4565,4565,0
20240510,153100,125798360,4565,4565,4565,4565,0
20240510,153000,125798360,4565,4565,4565,4565,68
20240510,152900,125487940,4565,4565,4565,4565,0
20240510,152800,125487940,4565,4565,4565,4565,0
20240510,152700,125487940,4565,4565,4565,4565,0
20240510,152600,125487940,4565,4565,4565,4565,0
20240510,152500,125487940,4565,4565,4565,4565,0
20240510,152400,125487940,4565,4565,4565,4565,0
20240510,152300,125487940,4565,4565,4565,4565,0
20240510,152200,125487940,4565,4565,4565,4565,0
20240510,152100,125487940,4565,4565,4565,4565,0
20240510,152000,125487940,4565,4565,4565,4565,0
20240510,151900,125487940,4565,4565,4565,4565,360
20240510,151800,123844540,4570,4570,4570,4570,0
20240510,151700,123844540,4570,4570,4570,4570,0
20240510,151600,123844540,4570,4570,4570,4570,1
20240510,151500,123839970,4565,4565,4565,4565,0
20240510,151400,123839970,4565,4565,4565,4565,0
20240510,151300,123839970,4565,4565,4565,4565,0
20240510,151200,123839970,4565,4565,4565,4565,0
20240510,151100,123839970,4565,4565,4565,4565,0
20240510,151000,123839970,4565,4565,4565,4565,1
20240510,150900,123835405,4560,4560,4560,4560,0
20240510,150800,123835405,4560,4560,4560,4560,0
20240510,150700,123835405,4560,4560,4560,4560,0
20240510,150600,123835405,4560,4550,4560,4550,587
20240510,150500,121161900,4540,4540,4540,4540,19
20240510,150400,121075640,4540,4540,4540,4540,0
20240510,150300,121075640,4540,4540,4540,4540,80
20240510,150200,120712440,4540,4545,4545,4540,400
20240510,150100,118895115,4555,4555,4555,4555,0
20240510,150000,118895115,4555,4555,4555,4555,400
20240510,145900,117073115,4555,4555,4555,4555,0
20240510,145800,117073115,4555,4555,4555,4555,0
20240510,145700,117073115,4555,4555,4555,4555,0
20240510,145600,117073115,4555,4550,4555,4550,113
20240510,145500,116558725,4550,4550,4550,4550,0
20240510,145400,116558725,4550,4550,4550,4550,0
20240510,145300,116558725,4550,4550,4550,4550,0
20240510,145200,116558725,4550,4550,4550,4550,1
20240510,145100,116554175,4550,4550,4550,4550,424
20240510,145000,114624975,4550,4550,4550,4550,0
20240510,144900,114624975,4550,4550,4550,4550,0
20240510,144800,114624975,4550,4550,4550,4550,0
20240510,144700,114624975,4550,4550,4550,4550,0
20240510,144600,114624975,4550,4550,4550,4550,0
20240510,144500,114624975,4550,4550,4550,4550,0
20240510,144400,114624975,4550,4550,4550,4550,0
20240510,144300,114624975,4550,4550,4550,4550,0
20240510,144200,114624975,4550,4550,4550,4550,0
20240510,144100,114624975,4550,4550,4550,4550,400
20240510,144000,112804975,4550,4550,4550,4550,2
20240510,143900,112795875,4535,4535,4535,4535,0
20240510,143800,112795875,4535,4535,4535,4535,0
20240510,143700,112795875,4535,4535,4535,4535,0
20240510,143600,112795875,4535,4540,4540,4535,1700
20240510,143500,105086365,4540,4540,4540,4540,1
20240510,143400,105081825,4560,4560,4560,4560,0
20240510,143300,105081825,4560,4560,4560,4560,0
20240510,143200,105081825,4560,4560,4560,4560,0
20240510,143100,105081825,4560,4560,4560,4560,1
20240510,143000,105077265,4560,4560,4560,4560,0
20240510,142900,105077265,4560,4560,4560,4560,0
20240510,142800,105077265,4560,4560,4560,4560,0
20240510,142700,105077265,4560,4560,4560,4560,16
20240510,142600,105004305,4540,4570,4570,4540,578
20240510,142500,102380025,4575,4575,4575,4575,0
20240510,142400,102380025,4575,4575,4575,4575,0
20240510,142300,102380025,4575,4575,4575,4575,0
20240510,142200,102380025,4575,4580,4580,4575,5
20240510,142100,102357140,4575,4580,4585,4575,36
20240510,142000,102192160,4580,4585,4590,4580,6
20240510,141900,102164660,4595,4595,4595,4595,1
20240510,141800,102160065,4585,4585,4590,4585,258
20240510,141700,100976850,4540,4540,4540,4540,0
20240510,141600,100976850,4540,4540,4540,4540,1944
20240510,141500,92151090,4545,4545,4545,4545,78
20240510,141400,91796580,4550,4550,4550,4550,503
20240510,141300,89507930,4565,4565,4565,4565,137
20240510,141200,88882525,4565,4565,4565,4565,50
20240510,141100,88654275,4585,4585,4585,4585,0
20240510,141000,88654275,4585,4580,4585,4565,1217
20240510,140900,83093895,4580,4565,4580,4565,1307
20240510,140800,77109090,4565,4565,4565,4565,0
20240510,140700,77109090,4565,4565,4565,4565,0
20240510,140600,77109090,4565,4565,4565,4565,0
20240510,140500,77109090,4565,4565,4565,4565,0
20240510,140400,77109090,4565,4565,4565,4565,0
20240510,140300,77109090,4565,4565,4565,4565,0
20240510,140200,77109090,4565,4565,4565,4565,0
20240510,140100,77109090,4565,4565,4565,4565,20
20240510,140000,77017790,4565,4565,4565,4565,30
20240510,135900,76880840,4565,4565,4565,4565,0
20240510,135800,76880840,4565,4565,4565,4565,0
20240510,135700,76880840,4565,4565,4565,4565,0
20240510,135600,76880840,4565,4560,4565,4560,138
20240510,135500,76251555,4560,4560,4560,4560,0
20240510,135400,76251555,4560,4560,4560,4560,0
20240510,135300,76251555,4560,4560,4560,4560,0
20240510,135200,76251555,4560,4560,4560,4560,0
20240510,135100,76251555,4560,4560,4560,4560,0
20240510,135000,76251555,4560,4555,4560,4555,226
20240510,134900,75221125,4550,4550,4550,4550,0
20240510,134800,75221125,4550,4550,4550,4550,0
20240510,134700,75221125,4550,4550,4550,4550,0
20240510,134600,75221125,4550,4550,4550,4550,0
20240510,134500,75221125,4550,4550,4550,4550,0
20240510,134400,75221125,4550,4550,4550,4550,10
20240510,134300,75175625,4540,4540,4540,4540,0
20240510,134200,75175625,4540,4540,4540,4540,1
20240510,134100,75171085,4540,4540,4540,4540,0
20240510,134000,75171085,4540,4540,4540,4540,0
20240510,133900,75171085,4540,4540,4540,4540,0
20240510,133800,75171085,4540,4540,4540,4540,0
20240510,133700,75171085,4540,4540,4540,4540,254
20240510,133600,74017925,4540,4540,4540,4540,0
20240510,133500,74017925,4540,4540,4540,4540,0
20240510,133400,74017925,4540,4540,4540,4540,402
20240510,133300,72192845,4540,4540,4540,4540,1266
20240510,133200,66445205,4550,4550,4550,4550,1
20240510,133100,66440655,4545,4545,4545,4545,0
20240510,133000,66440655,4545,4545,4545,4545,6
20240510,132900,66413385,4540,4540,4540,4540,0
20240510,132800,66413385,4540,4540,4540,4540,0
20240510,132700,66413385,4540,4540,4540,4540,0
20240510,132600,66413385,4540,4540,4540,4540,30
20240510,132500,66277185,4535,4535,4535,4535,93
20240510,132400,65855430,4530,4530,4530,4530,0
20240510,132300,65855430,4530,4530,4530,4530,0
20240510,132200,65855430,4530,4530,4530,4530,0
20240510,132100,65855430,4530,4530,4530,4530,2
20240510,132000,65846370,4530,4530,4530,4530,2
20240510,131900,65837310,4525,4525,4525,4525,0
20240510,131800,65837310,4525,4525,4525,4525,0
20240510,131700,65837310,4525,4525,4525,4525,0
20240510,131600,65837310,4525,4525,4525,4525,270
20240510,131500,64615560,4510,4510,4510,4510,25
20240510,131400,64502810,4505,4505,4505,4505,0
20240510,131300,64502810,4505,4505,4505,4505,0
20240510,131200,64502810,4505,4505,4505,4505,0
20240510,131100,64502810,4505,4505,4505,4505,0
20240510,131000,64502810,4505,4505,4505,4505,71
20240510,130900,64182955,4510,4510,4510,4510,0
20240510,130800,64182955,4510,4510,4510,4510,0
20240510,130700,64182955,4510,4530,4530,4510,97
20240510,130600,63745405,4525,4525,4525,4525,0
20240510,130500,63745405,4525,4525,4525,4525,0
20240510,130400,63745405,4525,4525,4525,4525,14
20240510,130300,63682055,4520,4520,4520,4520,2
20240510,130200,63673015,4520,4520,4520,4520,0
20240510,130100,63673015,4520,4520,4520,4520,15
20240510,130000,63605215,4520,4520,4520,4520,18
20240510,125900,63523855,4520,4520,4520,4520,0
20240510,125800,63523855,4520,4520,4520,4520,0
20240510,125700,63523855,4520,4520,4520,4520,10
20240510,125600,63478655,4510,4510,4510,4510,0
20240510,125500,63478655,4510,4510,4510,4510,93
20240510,125400,63059225,4505,4505,4505,4505,0
20240510,125300,63059225,4505,4505,4505,4505,0
20240510,125200,63059225,4505,4505,4505,4505,24
20240510,125100,62951105,4505,4505,4505,4505,0
20240510,125000,62951105,4505,4505,4505,4505,0
20240510,124900,62951105,4505,4505,4505,4505,0
20240510,124800,62951105,4505,4505,4505,4505,0
20240510,124700,62951105,4505,4505,4505,4505,0
20240510,124600,62951105,4505,4505,4505,4505,29
20240510,124500,62820460,4510,4510,4510,4510,0
20240510,124400,62820460,4510,4515,4515,4510,1365
20240510,124300,56664300,4520,4520,4520,4520,0
20240510,124200,56664300,4520,4520,4520,4520,50
20240510,124100,56438300,4510,4510,4510,4510,0
20240510,124000,56438300,4510,4510,4510,4510,0
20240510,123900,56438300,4510,4510,4510,4510,0
20240510,123800,56438300,4510,4510,4510,4510,0
20240510,123700,56438300,4510,4510,4510,4510,0
20240510,123600,56438300,4510,4510,4510,4510,0
20240510,123500,56438300,4510,4510,4510,4510,0
20240510,123400,56438300,4510,4510,4510,4510,0
20240510,123300,56438300,4510,4510,4510,4510,0
20240510,123200,56438300,4510,4510,4510,4510,0
20240510,123100,56438300,4510,4510,4510,4510,0
20240510,123000,56438300,4510,4510,4510,4510,0
20240510,122900,56438300,4510,4510,4510,4510,0
20240510,122800,56438300,4510,4510,4510,4510,0
20240510,122700,56438300,4510,4510,4510,4510,0
20240510,122600,56438300,4510,4510,4510,4510,0
20240510,122500,56438300,4510,4510,4510,4510,0
20240510,122400,56438300,4510,4510,4510,4510,0
20240510,122300,56438300,4510,4510,4510,4510,1
20240510,122200,56433790,4510,4510,4510,4510,0
20240510,122100,56433790,4510,4510,4510,4510,0
20240510,122000,56433790,4510,4510,4510,4510,0
20240510,121900,56433790,4510,4510,4510,4510,0
20240510,121800,56433790,4510,4510,4510,4510,0
20240510,121700,56433790,4510,4510,4510,4510,0
20240510,121600,56433790,4510,4510,4510,4510,0
20240510,121500,56433790,4510,4510,4510,4510,0
20240510,121400,56433790,4510,4510,4510,4510,0
20240510,121300,56433790,4510,4510,4510,4510,0
20240510,121200,56433790,4510,4510,4510,4510,0
20240510,121100,56433790,4510,4510,4510,4510,0
20240510,121000,56433790,4510,4510,4510,4510,0
20240510,120900,56433790,4510,4510,4510,4510,0
20240510,120800,56433790,4510,4510,4510,4510,0
20240510,120700,56433790,4510,4525,4525,4510,235
20240510,120600,55373900,4540,4540,4540,4540,0
20240510,120500,55373900,4540,4540,4540,4540,0
20240510,120400,55373900,4540,4540,4540,4540,0
20240510,120300,55373900,4540,4540,4540,4540,0
20240510,120200,55373900,4540,4540,4540,4540,0
20240510,120100,55373900,4540,4540,4540,4540,0
20240510,120000,55373900,4540,4540,4540,4540,0
20240510,115900,55373900,4540,4540,4540,4540,100
20240510,115800,54919900,4540,4540,4540,4540,0
20240510,115700,54919900,4540,4540,4540,4540,0
20240510,115600,54919900,4540,4510,4540,4510,118
20240510,115500,54386795,4510,4510,4510,4510,0
20240510,115400,54386795,4510,4510,4510,4510,0
20240510,115300,54386795,4510,4510,4510,4510,0
20240510,115200,54386795,4510,4510,4510,4510,0
20240510,115100,54386795,4510,4510,4510,4510,0
20240510,115000,54386795,4510,4510,4510,4510,0
20240510,114900,54386795,4510,4510,4510,4510,0
20240510,114800,54386795,4510,4510,4510,4510,0
20240510,114700,54386795,4510,4510,4510,4510,0
20240510,114600,54386795,4510,4510,4510,4510,0
20240510,114500,54386795,4510,4510,4510,4510,0
20240510,114400,54386795,4510,4505,4510,4505,7
20240510,114300,54355230,4505,4495,4505,4495,450
20240510,114200,52332435,4475,4475,4475,4475,0
20240510,114100,52332435,4475,4475,4475,4475,0
20240510,114000,52332435,4475,4475,4475,4475,0
20240510,113900,52332435,4475,4475,4475,4475,0
20240510,113800,52332435,4475,4475,4475,4475,0
20240510,113700,52332435,4475,4475,4475,4475,0
20240510,113600,52332435,4475,4475,4475,4475,72
20240510,113500,52010235,4475,4475,4475,4475,90
20240510,113400,51607485,4475,4475,4475,4475,1
20240510,113300,51603010,4500,4500,4500,4500,0
20240510,113200,51603010,4500,4500,4500,4500,0
20240510,113100,51603010,4500,4500,4500,4500,0
20240510,113000,51603010,4500,4500,4500,4500,0
20240510,112900,51603010,4500,4500,4500,4500,0
20240510,112800,51603010,4500,4500,4500,4500,0
20240510,112700,51603010,4500,4500,4500,4500,21
20240510,112600,51508510,4475,4475,4475,4475,20
20240510,112500,51419010,4475,4475,4475,4475,0
20240510,112400,51419010,4475,4475,4475,4475,0
20240510,112300,51419010,4475,4475,4475,4475,72
20240510,112200,51096810,4480,4480,4480,4480,382
20240510,112100,49385450,4480,4480,4480,4480,18
20240510,112000,49304810,4480,4480,4480,4480,0
20240510,111900,49304810,4480,4480,4480,4480,1
20240510,111800,49300330,4510,4510,4510,4510,0
20240510,111700,49300330,4510,4510,4510,4510,0
20240510,111600,49300330,4510,4510,4510,4510,601
20240510,111500,46589820,4560,4560,4560,4560,0
20240510,111400,46589820,4560,4560,4560,4560,0
20240510,111300,46589820,4560,4560,4560,4560,0
20240510,111200,46589820,4560,4560,4560,4560,0
20240510,111100,46589820,4560,4560,4560,4560,0
20240510,111000,46589820,4560,4560,4560,4560,0
20240510,110900,46589820,4560,4560,4560,4560,0
20240510,110800,46589820,4560,4560,4560,4560,0
20240510,110700,46589820,4560,4560,4560,4560,0
20240510,110600,46589820,4560,4560,4560,4560,0
20240510,110500,46589820,4560,4560,4560,4560,0
20240510,110400,46589820,4560,4560,4560,4560,0
20240510,110300,46589820,4560,4560,4560,4560,0
20240510,110200,46589820,4560,4560,4560,4560,0
20240510,110100,46589820,4560,4560,4560,4560,0
20240510,110000,46589820,4560,4560,4560,4560,0
20240510,105900,46589820,4560,4560,4560,4560,0
20240510,105800,46589820,4560,4560,4560,4560,0
20240510,105700,46589820,4560,4560,4560,4560,0
20240510,105600,46589820,4560,4560,4560,4560,0
20240510,105500,46589820,4560,4560,4560,4560,0
20240510,105400,46589820,4560,4560,4560,4560,0
20240510,105300,46589820,4560,4560,4560,4560,0
20240510,105200,46589820,4560,4560,4560,4560,0
20240510,105100,46589820,4560,4510,4560,4510,80
20240510,105000,46228080,4490,4475,4490,4475,5
20240510,104900,46205675,4445,4445,4445,4445,0
20240510,104800,46205675,4445,4445,4445,4445,0
20240510,104700,46205675,4445,4525,4525,4425,602
20240510,104600,43502425,4525,4525,4525,4525,0
20240510,104500,43502425,4525,4525,4525,4525,100
20240510,104400,43049925,4525,4525,4525,4525,0
20240510,104300,43049925,4525,4525,4525,4525,0
20240510,104200,43049925,4525,4525,4525,4525,0
20240510,104100,43049925,4525,4525,4525,4525,0
20240510,104000,43049925,4525,4525,4525,4525,1
20240510,103900,43045400,4525,4525,4525,4525,0
20240510,103800,43045400,4525,4525,4525,4525,0
20240510,103700,43045400,4525,4525,4525,4525,0
20240510,103600,43045400,4525,4525,4525,4525,0
20240510,103500,43045400,4525,4525,4525,4525,3
20240510,103400,43031825,4530,4535,4535,4530,896
20240510,103300,38970000,4535,4535,4535,4535,0
20240510,103200,38970000,4535,4535,4535,4535,0
20240510,103100,38970000,4535,4535,4535,4535,0
20240510,103000,38970000,4535,4535,4535,4535,0
20240510,102900,38970000,4535,4535,4535,4535,0
20240510,102800,38970000,4535,4535,4535,4535,0
20240510,102700,38970000,4535,4535,4535,4535,20
20240510,102600,38879300,4545,4545,4545,4545,201
20240510,102500,37965755,4540,4545,4545,4540,419
20240510,102400,36063125,4550,4550,4550,4550,0
20240510,102300,36063125,4550,4550,4550,4550,0
20240510,102200,36063125,4550,4555,4555,4550,79
20240510,102100,35703565,4555,4555,4555,4555,0
20240510,102000,35703565,4555,4555,4555,4555,0
20240510,101900,35703565,4555,4560,4560,4555,349
20240510,101800,34112235,4555,4555,4555,4555,0
20240510,101700,34112235,4555,4555,4555,4555,0
20240510,101600,34112235,4555,4555,4555,4555,0
20240510,101500,34112235,4555,4555,4555,4555,0
20240510,101400,34112235,4555,4555,4555,4555,0
20240510,101300,34112235,4555,4555,4555,4555,0
20240510,101200,34112235,4555,4555,4555,4555,0
20240510,101100,34112235,4555,4560,4560,4555,51
20240510,101000,33879800,4565,4570,4570,4565,333
20240510,100900,32358105,4585,4585,4585,4585,0
20240510,100800,32358105,4585,4585,4585,4585,0
20240510,100700,32358105,4585,4585,4585,4585,0
20240510,100600,32358105,4585,4585,4585,4585,1
20240510,100500,32353520,4570,4585,4585,4570,3
20240510,100400,32339795,4570,4570,4570,4570,136
20240510,100300,31718275,4585,4585,4585,4585,0
20240510,100200,31718275,4585,4585,4585,4585,0
20240510,100100,31718275,4585,4585,4585,4585,1
20240510,100000,31713690,4585,4585,4585,4585,1
20240510,095900,31709105,4585,4585,4585,4585,3
20240510,095800,31695350,4585,4585,4585,4585,0
20240510,095700,31695350,4585,4585,4585,4570,2479
20240510,095600,20339595,4585,4595,4595,4585,262
20240510,095500,19137140,4590,4590,4590,4590,0
20240510,095400,19137140,4590,4590,4590,4590,0
20240510,095300,19137140,4590,4590,4590,4590,142
20240510,095200,18485360,4590,4590,4590,4590,100
20240510,095100,18026360,4590,4590,4590,4590,91
20240510,095000,17608670,4595,4595,4595,4595,0
20240510,094900,17608670,4595,4595,4595,4595,20
20240510,094800,17516770,4595,4595,4595,4595,0
20240510,094700,17516770,4595,4595,4595,4595,0
20240510,094600,17516770,4595,4595,4595,4595,31
20240510,094500,17374325,4595,4595,4595,4595,20
20240510,094400,17282425,4595,4595,4595,4595,0
20240510,094300,17282425,4595,4595,4595,4595,349
20240510,094200,15678770,4595,4595,4595,4595,5
20240510,094100,15655795,4590,4590,4590,4590,2
20240510,094000,15646615,4590,4590,4590,4590,1
20240510,093900,15642025,4590,4590,4590,4590,0
20240510,093800,15642025,4590,4595,4595,4590,79
20240510,093700,15279360,4600,4600,4600,4600,0
20240510,093600,15279360,4600,4600,4600,4600,5
20240510,093500,15256360,4595,4595,4595,4595,10
20240510,093400,15210410,4590,4590,4590,4590,0
20240510,093300,15210410,4590,4595,4595,4590,339
20240510,093200,13654210,4600,4600,4600,4600,1
20240510,093100,13649610,4595,4595,4595,4595,6
20240510,093000,13622040,4605,4605,4605,4605,0
20240510,092900,13622040,4605,4600,4605,4600,110
20240510,092800,13115575,4600,4600,4600,4600,2
20240510,092700,13106375,4600,4600,4600,4600,886
20240510,092600,9030775,4600,4600,4600,4600,1
20240510,092500,9026175,4590,4590,4590,4590,12
20240510,092400,8971095,4590,4590,4590,4590,0
20240510,092300,8971095,4590,4590,4590,4590,50
20240510,092200,8741595,4590,4590,4590,4590,1
20240510,092100,8737005,4600,4600,4600,4600,0
20240510,092000,8737005,4600,4600,4600,4600,49
20240510,091900,8511605,4605,4605,4605,4605,6
20240510,091800,8483975,4600,4600,4600,4600,1
20240510,091700,8479375,4600,4600,4600,4600,17
20240510,091600,8401175,4600,4585,4600,4580,26
20240510,091500,8282065,4605,4605,4605,4605,0
20240510,091400,8282065,4605,4605,4605,4605,0
20240510,091300,8282065,4605,4605,4605,4605,77
20240510,091200,7927480,4605,4600,4605,4600,507
20240510,091100,5594695,4620,4600,4620,4600,436
20240510,091000,3584830,4600,4600,4600,4600,0
20240510,090900,3584830,4600,4600,4600,4600,0
20240510,090800,3584830,4600,4580,4600,4580,40
20240510,090700,3400875,4575,4575,4595,4575,274
20240510,090600,2147305,4575,4575,4575,4575,0
20240510,090500,2147305,4575,4575,4575,4575,0
20240510,090400,2147305,4575,4575,4575,4575,0
20240510,090300,2147305,4575,4575,4575,4575,0
20240510,090200,2147305,4575,4575,4575,4575,10
20240510,090100,2101555,4575,4575,4575,4575,1
20240510,090000,2096980,4615,4570,4615,4570,458