stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,202800,696159615,3580,3580,3580,3580,5193
20240510,202700,696159615,3580,3580,3580,3580,0
20240510,202600,696159615,3580,3580,3580,3580,0
20240510,202500,696159615,3580,3580,3580,3580,0
20240510,202400,696159615,3580,3580,3580,3580,0
20240510,202300,696159615,3580,3580,3580,3580,0
20240510,202200,696159615,3580,3580,3580,3580,0
20240510,202100,696159615,3580,3580,3580,3580,0
20240510,202000,696159615,3580,3580,3580,3580,0
20240510,201900,696159615,3580,3580,3580,3580,0
20240510,201800,696159615,3580,3580,3580,3580,0
20240510,201700,696159615,3580,3580,3580,3580,0
20240510,201600,696159615,3580,3580,3580,3580,0
20240510,201500,696159615,3580,3580,3580,3580,0
20240510,201400,696159615,3580,3580,3580,3580,0
20240510,201300,696159615,3580,3580,3580,3580,0
20240510,201200,696159615,3580,3580,3580,3580,0
20240510,201100,696159615,3580,3580,3580,3580,0
20240510,201000,696159615,3580,3580,3580,3580,0
20240510,200900,696159615,3580,3580,3580,3580,0
20240510,200800,696159615,3580,3580,3580,3580,0
20240510,200700,696159615,3580,3580,3580,3580,0
20240510,200600,696159615,3580,3580,3580,3580,0
20240510,200500,696159615,3580,3580,3580,3580,0
20240510,200400,696159615,3580,3580,3580,3580,0
20240510,200300,696159615,3580,3580,3580,3580,0
20240510,200200,696159615,3580,3580,3580,3580,0
20240510,200100,696159615,3580,3580,3580,3580,0
20240510,200000,696159615,3580,3580,3580,3580,0
20240510,195900,696159615,3580,3580,3580,3580,0
20240510,195800,696159615,3580,3580,3580,3580,5193
20240510,195700,696159615,3580,3580,3580,3580,0
20240510,195600,696159615,3580,3580,3580,3580,0
20240510,195500,696159615,3580,3580,3580,3580,0
20240510,195400,696159615,3580,3580,3580,3580,0
20240510,195300,696159615,3580,3580,3580,3580,0
20240510,195200,696159615,3580,3580,3580,3580,0
20240510,195100,696159615,3580,3580,3580,3580,0
20240510,195000,696159615,3580,3580,3580,3580,0
20240510,194900,696159615,3580,3580,3580,3580,0
20240510,194800,696159615,3580,3580,3580,3580,0
20240510,194700,696159615,3580,3580,3580,3580,0
20240510,194600,696159615,3580,3580,3580,3580,0
20240510,194500,696159615,3580,3580,3580,3580,0
20240510,194400,696159615,3580,3580,3580,3580,0
20240510,194300,696159615,3580,3580,3580,3580,0
20240510,194200,696159615,3580,3580,3580,3580,0
20240510,194100,696159615,3580,3580,3580,3580,0
20240510,194000,696159615,3580,3580,3580,3580,0
20240510,193900,696159615,3580,3580,3580,3580,0
20240510,193800,696159615,3580,3580,3580,3580,0
20240510,193700,696159615,3580,3580,3580,3580,0
20240510,193600,696159615,3580,3580,3580,3580,0
20240510,193500,696159615,3580,3580,3580,3580,0
20240510,193400,696159615,3580,3580,3580,3580,0
20240510,193300,696159615,3580,3580,3580,3580,0
20240510,193200,696159615,3580,3580,3580,3580,0
20240510,193100,696159615,3580,3580,3580,3580,0
20240510,193000,696159615,3580,3580,3580,3580,0
20240510,192900,696159615,3580,3580,3580,3580,0
20240510,192800,696159615,3580,3580,3580,3580,5193
20240510,192700,696159615,3580,3580,3580,3580,0
20240510,192600,696159615,3580,3580,3580,3580,0
20240510,192500,696159615,3580,3580,3580,3580,0
20240510,192400,696159615,3580,3580,3580,3580,0
20240510,192300,696159615,3580,3580,3580,3580,0
20240510,192200,696159615,3580,3580,3580,3580,0
20240510,192100,696159615,3580,3580,3580,3580,0
20240510,192000,696159615,3580,3580,3580,3580,0
20240510,191900,696159615,3580,3580,3580,3580,0
20240510,191800,696159615,3580,3580,3580,3580,0
20240510,191700,696159615,3580,3580,3580,3580,0
20240510,191600,696159615,3580,3580,3580,3580,0
20240510,191500,696159615,3580,3580,3580,3580,0
20240510,191400,696159615,3580,3580,3580,3580,0
20240510,191300,696159615,3580,3580,3580,3580,0
20240510,191200,696159615,3580,3580,3580,3580,0
20240510,191100,696159615,3580,3580,3580,3580,0
20240510,191000,696159615,3580,3580,3580,3580,0
20240510,190900,696159615,3580,3580,3580,3580,0
20240510,190800,696159615,3580,3580,3580,3580,0
20240510,190700,696159615,3580,3580,3580,3580,0
20240510,190600,696159615,3580,3580,3580,3580,0
20240510,190500,696159615,3580,3580,3580,3580,0
20240510,190400,696159615,3580,3580,3580,3580,0
20240510,190300,696159615,3580,3580,3580,3580,0
20240510,190200,696159615,3580,3580,3580,3580,0
20240510,190100,696159615,3580,3580,3580,3580,0
20240510,190000,696159615,3580,3580,3580,3580,0
20240510,185900,696159615,3580,3580,3580,3580,0
20240510,185800,696159615,3580,3580,3580,3580,5193
20240510,185700,696159615,3580,3580,3580,3580,0
20240510,185600,696159615,3580,3580,3580,3580,0
20240510,185500,696159615,3580,3580,3580,3580,0
20240510,185400,696159615,3580,3580,3580,3580,0
20240510,185300,696159615,3580,3580,3580,3580,0
20240510,185200,696159615,3580,3580,3580,3580,0
20240510,185100,696159615,3580,3580,3580,3580,0
20240510,185000,696159615,3580,3580,3580,3580,0
20240510,184900,696159615,3580,3580,3580,3580,0
20240510,184800,696159615,3580,3580,3580,3580,0
20240510,184700,696159615,3580,3580,3580,3580,0
20240510,184600,696159615,3580,3580,3580,3580,0
20240510,184500,696159615,3580,3580,3580,3580,0
20240510,184400,696159615,3580,3580,3580,3580,0
20240510,184300,696159615,3580,3580,3580,3580,0
20240510,184200,696159615,3580,3580,3580,3580,0
20240510,184100,696159615,3580,3580,3580,3580,0
20240510,184000,696159615,3580,3580,3580,3580,0
20240510,183900,696159615,3580,3580,3580,3580,0
20240510,183800,696159615,3580,3580,3580,3580,0
20240510,183700,696159615,3580,3580,3580,3580,0
20240510,183600,696159615,3580,3580,3580,3580,0
20240510,183500,696159615,3580,3580,3580,3580,0
20240510,183400,696159615,3580,3580,3580,3580,0
20240510,183300,696159615,3580,3580,3580,3580,0
20240510,183200,696159615,3580,3580,3580,3580,0
20240510,183100,696159615,3580,3580,3580,3580,0
20240510,183000,696159615,3580,3580,3580,3580,0
20240510,182900,696159615,3580,3580,3580,3580,0
20240510,182800,696159615,3580,3580,3580,3580,5193
20240510,182700,696159615,3580,3580,3580,3580,0
20240510,182600,696159615,3580,3580,3580,3580,0
20240510,182500,696159615,3580,3580,3580,3580,0
20240510,182400,696159615,3580,3580,3580,3580,0
20240510,182300,696159615,3580,3580,3580,3580,0
20240510,182200,696159615,3580,3580,3580,3580,0
20240510,182100,696159615,3580,3580,3580,3580,0
20240510,182000,696159615,3580,3580,3580,3580,0
20240510,181900,696159615,3580,3580,3580,3580,0
20240510,181800,696159615,3580,3580,3580,3580,0
20240510,181700,696159615,3580,3580,3580,3580,0
20240510,181600,696159615,3580,3580,3580,3580,0
20240510,181500,696159615,3580,3580,3580,3580,0
20240510,181400,696159615,3580,3580,3580,3580,0
20240510,181300,696159615,3580,3580,3580,3580,0
20240510,181200,696159615,3580,3580,3580,3580,0
20240510,181100,696159615,3580,3580,3580,3580,0
20240510,181000,696159615,3580,3580,3580,3580,0
20240510,180900,696159615,3580,3580,3580,3580,0
20240510,180800,696159615,3580,3580,3580,3580,0
20240510,180700,696159615,3580,3580,3580,3580,0
20240510,180600,696159615,3580,3580,3580,3580,0
20240510,180500,696159615,3580,3580,3580,3580,0
20240510,180400,696159615,3580,3580,3580,3580,0
20240510,180300,696159615,3580,3580,3580,3580,0
20240510,180200,696159615,3580,3580,3580,3580,0
20240510,180100,696159615,3580,3580,3580,3580,0
20240510,180000,696159615,3580,3580,3580,3580,0
20240510,175900,696159615,3580,3580,3580,3580,0
20240510,175800,696159615,3580,3580,3580,3580,5193
20240510,175700,696159615,3580,3580,3580,3580,0
20240510,175600,696159615,3580,3580,3580,3580,0
20240510,175500,696159615,3580,3580,3580,3580,0
20240510,175400,696159615,3580,3580,3580,3580,0
20240510,175300,696159615,3580,3580,3580,3580,0
20240510,175200,696159615,3580,3580,3580,3580,0
20240510,175100,696159615,3580,3580,3580,3580,0
20240510,175000,696159615,3580,3580,3580,3580,0
20240510,174900,696159615,3580,3580,3580,3580,0
20240510,174800,696159615,3580,3580,3580,3580,0
20240510,174700,696159615,3580,3580,3580,3580,0
20240510,174600,696159615,3580,3580,3580,3580,0
20240510,174500,696159615,3580,3580,3580,3580,0
20240510,174400,696159615,3580,3580,3580,3580,0
20240510,174300,696159615,3580,3580,3580,3580,0
20240510,174200,696159615,3580,3580,3580,3580,0
20240510,174100,696159615,3580,3580,3580,3580,0
20240510,174000,696159615,3580,3580,3580,3580,0
20240510,173900,696159615,3580,3580,3580,3580,0
20240510,173800,696159615,3580,3580,3580,3580,0
20240510,173700,696159615,3580,3580,3580,3580,0
20240510,173600,696159615,3580,3580,3580,3580,0
20240510,173500,696159615,3580,3580,3580,3580,0
20240510,173400,696159615,3580,3580,3580,3580,0
20240510,173300,696159615,3580,3580,3580,3580,0
20240510,173200,696159615,3580,3580,3580,3580,0
20240510,173100,696159615,3580,3580,3580,3580,0
20240510,173000,696159615,3580,3580,3580,3580,0
20240510,172900,696159615,3580,3580,3580,3580,0
20240510,172800,696159615,3580,3580,3580,3580,5193
20240510,172700,696159615,3580,3580,3580,3580,0
20240510,172600,696159615,3580,3580,3580,3580,0
20240510,172500,696159615,3580,3580,3580,3580,0
20240510,172400,696159615,3580,3580,3580,3580,0
20240510,172300,696159615,3580,3580,3580,3580,0
20240510,172200,696159615,3580,3580,3580,3580,0
20240510,172100,696159615,3580,3580,3580,3580,0
20240510,172000,696159615,3580,3580,3580,3580,0
20240510,171900,696159615,3580,3580,3580,3580,0
20240510,171800,696159615,3580,3580,3580,3580,0
20240510,171700,696159615,3580,3580,3580,3580,0
20240510,171600,696159615,3580,3580,3580,3580,0
20240510,171500,696159615,3580,3580,3580,3580,0
20240510,171400,696159615,3580,3580,3580,3580,0
20240510,171300,696159615,3580,3580,3580,3580,0
20240510,171200,696159615,3580,3580,3580,3580,0
20240510,171100,696159615,3580,3580,3580,3580,0
20240510,171000,696159615,3580,3580,3580,3580,0
20240510,170900,696159615,3580,3580,3580,3580,0
20240510,170800,696159615,3580,3580,3580,3580,0
20240510,170700,696159615,3580,3580,3580,3580,0
20240510,170600,696159615,3580,3580,3580,3580,0
20240510,170500,696159615,3580,3580,3580,3580,0
20240510,170400,696159615,3580,3580,3580,3580,0
20240510,170300,696159615,3580,3580,3580,3580,0
20240510,170200,696159615,3580,3580,3580,3580,0
20240510,170100,696159615,3580,3580,3580,3580,0
20240510,170000,696159615,3580,3580,3580,3580,0
20240510,165900,696159615,3580,3580,3580,3580,0
20240510,165800,696159615,3580,3580,3580,3580,5193
20240510,165700,696159615,3580,3580,3580,3580,0
20240510,165600,696159615,3580,3580,3580,3580,0
20240510,165500,696159615,3580,3580,3580,3580,0
20240510,165400,696159615,3580,3580,3580,3580,0
20240510,165300,696159615,3580,3580,3580,3580,0
20240510,165200,696159615,3580,3580,3580,3580,0
20240510,165100,696159615,3580,3580,3580,3580,0
20240510,165000,696159615,3580,3580,3580,3580,0
20240510,164900,696159615,3580,3580,3580,3580,0
20240510,164800,696159615,3580,3580,3580,3580,0
20240510,164700,696159615,3580,3580,3580,3580,0
20240510,164600,696159615,3580,3580,3580,3580,0
20240510,164500,696159615,3580,3580,3580,3580,0
20240510,164400,696159615,3580,3580,3580,3580,0
20240510,164300,696159615,3580,3580,3580,3580,0
20240510,164200,696159615,3580,3580,3580,3580,0
20240510,164100,696159615,3580,3580,3580,3580,0
20240510,164000,696159615,3580,3580,3580,3580,0
20240510,163900,696159615,3580,3580,3580,3580,0
20240510,163800,696159615,3580,3580,3580,3580,0
20240510,163700,696159615,3580,3580,3580,3580,0
20240510,163600,696159615,3580,3580,3580,3580,0
20240510,163500,696159615,3580,3580,3580,3580,0
20240510,163400,696159615,3580,3580,3580,3580,0
20240510,163300,696159615,3580,3580,3580,3580,0
20240510,163200,696159615,3580,3580,3580,3580,0
20240510,163100,696159615,3580,3580,3580,3580,0
20240510,163000,696159615,3580,3580,3580,3580,0
20240510,162900,696159615,3580,3580,3580,3580,0
20240510,162800,696159615,3580,3580,3580,3580,5193
20240510,162700,696159615,3580,3580,3580,3580,0
20240510,162600,696159615,3580,3580,3580,3580,0
20240510,162500,696159615,3580,3580,3580,3580,0
20240510,162400,696159615,3580,3580,3580,3580,0
20240510,162300,696159615,3580,3580,3580,3580,0
20240510,162200,696159615,3580,3580,3580,3580,0
20240510,162100,696159615,3580,3580,3580,3580,0
20240510,162000,696159615,3580,3580,3580,3580,0
20240510,161900,696159615,3580,3580,3580,3580,0
20240510,161800,696159615,3580,3580,3580,3580,0
20240510,161700,696159615,3580,3580,3580,3580,0
20240510,161600,696159615,3580,3580,3580,3580,0
20240510,161500,696159615,3580,3580,3580,3580,0
20240510,161400,696159615,3580,3580,3580,3580,0
20240510,161300,696159615,3580,3580,3580,3580,0
20240510,161200,696159615,3580,3580,3580,3580,0
20240510,161100,696159615,3580,3580,3580,3580,0
20240510,161000,696159615,3580,3580,3580,3580,0
20240510,160900,696159615,3580,3580,3580,3580,0
20240510,160800,696159615,3580,3580,3580,3580,0
20240510,160700,696159615,3580,3580,3580,3580,0
20240510,160600,696159615,3580,3580,3580,3580,0
20240510,160500,696159615,3580,3580,3580,3580,0
20240510,160400,696159615,3580,3580,3580,3580,0
20240510,160300,696159615,3580,3580,3580,3580,0
20240510,160200,696159615,3580,3580,3580,3580,0
20240510,160100,696159615,3580,3580,3580,3580,0
20240510,160000,696159615,3580,3580,3580,3580,0
20240510,155900,696159615,3580,3580,3580,3580,0
20240510,155800,696159615,3580,3580,3580,3580,5193
20240510,155700,696159615,3580,3580,3580,3580,0
20240510,155600,696159615,3580,3580,3580,3580,0
20240510,155500,696159615,3580,3580,3580,3580,0
20240510,155400,696159615,3580,3580,3580,3580,0
20240510,155300,696159615,3580,3580,3580,3580,0
20240510,155200,696159615,3580,3580,3580,3580,0
20240510,155100,696159615,3580,3580,3580,3580,0
20240510,155000,696159615,3580,3580,3580,3580,0
20240510,154900,696159615,3580,3580,3580,3580,0
20240510,154800,696159615,3580,3580,3580,3580,0
20240510,154700,696159615,3580,3580,3580,3580,0
20240510,154600,696159615,3580,3580,3580,3580,0
20240510,154500,696159615,3580,3580,3580,3580,0
20240510,154400,696159615,3580,3580,3580,3580,0
20240510,154300,696159615,3580,3580,3580,3580,0
20240510,154200,696159615,3580,3580,3580,3580,0
20240510,154100,696159615,3580,3580,3580,3580,0
20240510,154000,696159615,3580,3580,3580,3580,0
20240510,153900,696159615,3580,3580,3580,3580,0
20240510,153800,696159615,3580,3580,3580,3580,0
20240510,153700,696159615,3580,3580,3580,3580,0
20240510,153600,696159615,3580,3580,3580,3580,0
20240510,153500,696159615,3580,3580,3580,3580,0
20240510,153400,696159615,3580,3580,3580,3580,0
20240510,153300,696159615,3580,3580,3580,3580,0
20240510,153200,696159615,3580,3580,3580,3580,0
20240510,153100,696159615,3580,3580,3580,3580,0
20240510,153000,696159615,3580,3580,3580,3580,5193
20240510,152900,677568675,3580,3580,3580,3580,0
20240510,152800,677568675,3580,3580,3580,3580,0
20240510,152700,677568675,3580,3580,3580,3580,0
20240510,152600,677568675,3580,3580,3580,3580,0
20240510,152500,677568675,3580,3580,3580,3580,0
20240510,152400,677568675,3580,3580,3580,3580,0
20240510,152300,677568675,3580,3580,3580,3580,0
20240510,152200,677568675,3580,3580,3580,3580,0
20240510,152100,677568675,3580,3580,3580,3580,0
20240510,152000,677568675,3580,3580,3580,3580,0
20240510,151900,677568675,3580,3565,3580,3565,2856
20240510,151800,667379130,3565,3580,3580,3565,4376
20240510,151700,651734485,3575,3565,3575,3565,1507
20240510,151600,646360975,3580,3580,3580,3580,0
20240510,151500,646360975,3580,3575,3580,3575,168
20240510,151400,645760370,3575,3575,3575,3575,3
20240510,151300,645749645,3560,3565,3565,3560,1439
20240510,151200,640626305,3565,3570,3570,3565,330
20240510,151100,639449805,3580,3580,3580,3580,0
20240510,151000,639449805,3580,3580,3580,3580,0
20240510,150900,639449805,3580,3575,3580,3565,1210
20240510,150800,635121455,3580,3580,3580,3580,21
20240510,150700,635046275,3575,3575,3575,3575,4347
20240510,150600,619505750,3575,3570,3575,3570,1000
20240510,150500,615931140,3575,3575,3575,3575,0
20240510,150400,615931140,3575,3575,3575,3575,0
20240510,150300,615931140,3575,3575,3575,3575,0
20240510,150200,615931140,3575,3570,3575,3570,41
20240510,150100,615784765,3565,3565,3565,3565,10
20240510,150000,615749115,3575,3575,3575,3575,0
20240510,145900,615749115,3575,3575,3575,3575,7
20240510,145800,615724090,3555,3550,3555,3550,1892
20240510,145700,608998530,3555,3545,3555,3540,742
20240510,145600,606371565,3550,3550,3550,3550,260
20240510,145500,605448565,3555,3555,3555,3555,0
20240510,145400,605448565,3555,3550,3555,3550,73
20240510,145300,605189410,3555,3550,3555,3550,2009
20240510,145200,598057455,3555,3555,3555,3555,0
20240510,145100,598057455,3555,3570,3570,3550,1224
20240510,145000,593708640,3575,3575,3575,3575,0
20240510,144900,593708640,3575,3570,3575,3570,5
20240510,144800,593690785,3575,3575,3575,3565,273
20240510,144700,592717010,3580,3575,3580,3575,118
20240510,144600,592295155,3570,3580,3580,3570,167
20240510,144500,591697745,3580,3580,3580,3580,0
20240510,144400,591697745,3580,3580,3580,3580,0
20240510,144300,591697745,3580,3580,3580,3580,30
20240510,144200,591590345,3585,3580,3585,3580,42
20240510,144100,591439925,3580,3575,3580,3575,2052
20240510,144000,584094020,3580,3580,3580,3580,0
20240510,143900,584094020,3580,3570,3580,3570,5014
20240510,143800,566169650,3570,3570,3570,3570,0
20240510,143700,566169650,3570,3570,3570,3570,0
20240510,143600,566169650,3570,3570,3575,3570,24
20240510,143500,566083965,3575,3570,3575,3570,47
20240510,143400,565916140,3575,3570,3575,3570,67
20240510,143300,565676945,3570,3570,3570,3570,0
20240510,143200,565676945,3570,3570,3570,3570,3
20240510,143100,565666235,3560,3565,3565,3560,218
20240510,143000,564889615,3575,3575,3575,3575,0
20240510,142900,564889615,3575,3575,3575,3575,11
20240510,142800,564850290,3580,3580,3580,3580,0
20240510,142700,564850290,3580,3580,3580,3580,0
20240510,142600,564850290,3580,3580,3580,3580,0
20240510,142500,564850290,3580,3580,3580,3580,30
20240510,142400,564742890,3580,3560,3580,3560,5067
20240510,142300,546643360,3560,3560,3560,3560,5
20240510,142200,546625560,3565,3565,3565,3565,0
20240510,142100,546625560,3565,3565,3565,3565,3
20240510,142000,546614865,3565,3565,3565,3565,43
20240510,141900,546461570,3565,3565,3565,3565,5072
20240510,141800,528379890,3560,3560,3560,3560,3019
20240510,141700,517632250,3560,3560,3560,3560,0
20240510,141600,517632250,3560,3560,3560,3560,0
20240510,141500,517632250,3560,3560,3560,3560,11
20240510,141400,517593090,3560,3545,3560,3540,2608
20240510,141300,508342180,3555,3550,3555,3550,566
20240510,141200,506332865,3550,3550,3550,3550,0
20240510,141100,506332865,3550,3550,3550,3545,7
20240510,141000,506308020,3545,3545,3545,3545,5
20240510,140900,506290295,3545,3545,3545,3545,3
20240510,140800,506279660,3550,3550,3550,3550,0
20240510,140700,506279660,3550,3535,3550,3535,350
20240510,140600,505040390,3535,3525,3535,3525,2786
20240510,140500,495219665,3525,3525,3525,3525,0
20240510,140400,495219665,3525,3525,3525,3525,0
20240510,140300,495219665,3525,3525,3525,3525,2
20240510,140200,495212615,3525,3520,3525,3520,538
20240510,140100,493318830,3520,3520,3520,3520,403
20240510,140000,491900270,3525,3525,3525,3495,9673
20240510,135900,457850835,3525,3525,3525,3500,1905
20240510,135800,451178830,3515,3515,3515,3515,100
20240510,135700,450827330,3525,3525,3525,3525,0
20240510,135600,450827330,3525,3525,3525,3525,0
20240510,135500,450827330,3525,3525,3525,3525,10
20240510,135400,450792080,3525,3525,3525,3525,0
20240510,135300,450792080,3525,3525,3525,3525,0
20240510,135200,450792080,3525,3525,3525,3525,1
20240510,135100,450788555,3525,3525,3525,3525,0
20240510,135000,450788555,3525,3525,3525,3525,0
20240510,134900,450788555,3525,3525,3525,3525,0
20240510,134800,450788555,3525,3525,3525,3525,0
20240510,134700,450788555,3525,3525,3525,3525,3
20240510,134600,450777980,3500,3505,3505,3500,3120
20240510,134500,439850780,3520,3520,3520,3520,200
20240510,134400,439146780,3525,3525,3525,3525,1
20240510,134300,439143255,3525,3525,3525,3525,12
20240510,134200,439100955,3525,3525,3525,3525,11
20240510,134100,439062180,3525,3525,3525,3525,1
20240510,134000,439058655,3510,3510,3510,3510,0
20240510,133900,439058655,3510,3510,3510,3510,0
20240510,133800,439058655,3510,3510,3510,3510,100
20240510,133700,438707655,3530,3530,3530,3530,0
20240510,133600,438707655,3530,3530,3530,3530,0
20240510,133500,438707655,3530,3530,3530,3530,0
20240510,133400,438707655,3530,3530,3530,3530,0
20240510,133300,438707655,3530,3530,3530,3530,826
20240510,133200,435791875,3530,3530,3530,3530,0
20240510,133100,435791875,3530,3530,3530,3530,0
20240510,133000,435791875,3530,3530,3530,3530,0
20240510,132900,435791875,3530,3505,3530,3505,654
20240510,132800,433499135,3530,3530,3530,3530,0
20240510,132700,433499135,3530,3530,3530,3530,1
20240510,132600,433495605,3510,3515,3515,3510,16
20240510,132500,433439370,3530,3530,3530,3530,0
20240510,132400,433439370,3530,3530,3530,3530,0
20240510,132300,433439370,3530,3530,3530,3530,0
20240510,132200,433439370,3530,3530,3530,3530,0
20240510,132100,433439370,3530,3530,3530,3530,0
20240510,132000,433439370,3530,3530,3530,3530,0
20240510,131900,433439370,3530,3530,3530,3530,0
20240510,131800,433439370,3530,3525,3530,3525,37
20240510,131700,433308775,3510,3510,3510,3510,0
20240510,131600,433308775,3510,3510,3510,3510,0
20240510,131500,433308775,3510,3510,3510,3510,0
20240510,131400,433308775,3510,3510,3510,3510,1
20240510,131300,433305265,3530,3525,3530,3525,230
20240510,131200,432494505,3530,3530,3530,3530,0
20240510,131100,432494505,3530,3530,3530,3530,0
20240510,131000,432494505,3530,3530,3530,3530,0
20240510,130900,432494505,3530,3530,3530,3530,0
20240510,130800,432494505,3530,3530,3530,3530,0
20240510,130700,432494505,3530,3530,3530,3530,0
20240510,130600,432494505,3530,3515,3530,3515,1000
20240510,130500,428968530,3515,3515,3515,3515,0
20240510,130400,428968530,3515,3515,3515,3515,10
20240510,130300,428933380,3505,3505,3505,3505,0
20240510,130200,428933380,3505,3510,3510,3505,169
20240510,130100,428340785,3515,3515,3515,3515,2
20240510,130000,428333755,3525,3525,3525,3525,2
20240510,125900,428326705,3525,3525,3525,3525,1
20240510,125800,428323180,3505,3505,3505,3505,0
20240510,125700,428323180,3505,3505,3505,3505,0
20240510,125600,428323180,3505,3505,3505,3505,0
20240510,125500,428323180,3505,3525,3525,3505,3
20240510,125400,428312625,3525,3525,3525,3525,0
20240510,125300,428312625,3525,3525,3525,3525,0
20240510,125200,428312625,3525,3525,3525,3525,0
20240510,125100,428312625,3525,3525,3525,3525,0
20240510,125000,428312625,3525,3525,3525,3525,0
20240510,124900,428312625,3525,3525,3525,3510,263
20240510,124800,427388415,3525,3525,3525,3525,129
20240510,124700,426933690,3530,3530,3530,3530,0
20240510,124600,426933690,3530,3515,3530,3510,203
20240510,124500,426220630,3535,3535,3535,3535,0
20240510,124400,426220630,3535,3535,3535,3535,0
20240510,124300,426220630,3535,3535,3535,3535,100
20240510,124200,425867130,3540,3540,3540,3540,0
20240510,124100,425867130,3540,3540,3540,3540,0
20240510,124000,425867130,3540,3540,3540,3540,0
20240510,123900,425867130,3540,3515,3540,3505,2001
20240510,123800,418846210,3515,3515,3515,3515,0
20240510,123700,418846210,3515,3515,3515,3515,0
20240510,123600,418846210,3515,3525,3525,3515,1188
20240510,123500,414669380,3545,3545,3545,3545,1
20240510,123400,414665835,3530,3530,3530,3530,20
20240510,123300,414595235,3530,3530,3530,3530,230
20240510,123200,413783335,3550,3550,3550,3550,0
20240510,123100,413783335,3550,3550,3550,3550,0
20240510,123000,413783335,3550,3550,3550,3550,0
20240510,122900,413783335,3550,3550,3550,3550,0
20240510,122800,413783335,3550,3550,3550,3550,1
20240510,122700,413779785,3535,3535,3535,3535,0
20240510,122600,413779785,3535,3550,3550,3525,1424
20240510,122500,408748440,3555,3555,3555,3555,1
20240510,122400,408744885,3535,3535,3535,3530,519
20240510,122300,406912065,3555,3540,3555,3535,51
20240510,122200,406731650,3565,3545,3565,3545,2
20240510,122100,406724540,3565,3565,3565,3565,0
20240510,122000,406724540,3565,3565,3565,3565,0
20240510,121900,406724540,3565,3565,3565,3565,0
20240510,121800,406724540,3565,3540,3565,3540,722
20240510,121700,404167535,3565,3565,3565,3565,0
20240510,121600,404167535,3565,3565,3565,3565,0
20240510,121500,404167535,3565,3565,3565,3565,1
20240510,121400,404163970,3570,3570,3570,3570,0
20240510,121300,404163970,3570,3570,3570,3570,0
20240510,121200,404163970,3570,3570,3570,3570,0
20240510,121100,404163970,3570,3565,3570,3565,2001
20240510,121000,397021160,3545,3545,3545,3545,1516
20240510,120900,391646940,3545,3545,3545,3545,0
20240510,120800,391646940,3545,3545,3545,3545,30
20240510,120700,391540590,3545,3545,3545,3545,0
20240510,120600,391540590,3545,3545,3545,3545,289
20240510,120500,390516085,3575,3575,3575,3575,2080
20240510,120400,383080085,3575,3575,3575,3575,0
20240510,120300,383080085,3575,3575,3575,3575,357
20240510,120200,381803810,3575,3575,3575,3575,0
20240510,120100,381803810,3575,3575,3575,3575,0
20240510,120000,381803810,3575,3560,3580,3560,3001
20240510,115900,371065715,3560,3545,3560,3545,1087
20240510,115800,367206985,3545,3525,3545,3525,421
20240510,115700,365715705,3520,3525,3525,3520,250
20240510,115600,364835155,3545,3545,3545,3545,0
20240510,115500,364835155,3545,3545,3545,3545,0
20240510,115400,364835155,3545,3545,3545,3545,0
20240510,115300,364835155,3545,3545,3545,3545,0
20240510,115200,364835155,3545,3545,3545,3545,0
20240510,115100,364835155,3545,3540,3545,3540,71
20240510,115000,364583810,3540,3540,3540,3540,0
20240510,114900,364583810,3540,3540,3540,3540,0
20240510,114800,364583810,3540,3540,3540,3540,30
20240510,114700,364477610,3545,3545,3545,3545,0
20240510,114600,364477610,3545,3545,3545,3545,0
20240510,114500,364477610,3545,3545,3545,3545,0
20240510,114400,364477610,3545,3545,3545,3545,1
20240510,114300,364474065,3545,3540,3545,3535,318
20240510,114200,363348350,3540,3535,3540,3535,13
20240510,114100,363302380,3540,3540,3540,3540,0
20240510,114000,363302380,3540,3540,3540,3540,0
20240510,113900,363302380,3540,3540,3540,3540,0
20240510,113800,363302380,3540,3540,3540,3540,3
20240510,113700,363291760,3540,3540,3540,3540,0
20240510,113600,363291760,3540,3540,3540,3540,0
20240510,113500,363291760,3540,3540,3540,3540,3
20240510,113400,363281140,3520,3520,3520,3520,100
20240510,113300,362929140,3540,3540,3540,3540,0
20240510,113200,362929140,3540,3540,3540,3540,1
20240510,113100,362925600,3545,3545,3545,3545,0
20240510,113000,362925600,3545,3545,3545,3545,0
20240510,112900,362925600,3545,3525,3545,3520,1147
20240510,112800,358883555,3525,3530,3550,3525,165
20240510,112700,358299280,3530,3530,3530,3530,50
20240510,112600,358122780,3540,3530,3550,3505,1373
20240510,112500,353293780,3530,3510,3530,3510,1339
20240510,112400,348579865,3515,3500,3515,3500,3031
20240510,112300,337964965,3500,3495,3500,3495,330
20240510,112200,336811465,3500,3500,3500,3500,520
20240510,112100,334991465,3500,3500,3500,3500,0
20240510,112000,334991465,3500,3500,3500,3500,0
20240510,111900,334991465,3500,3500,3500,3500,100
20240510,111800,334641465,3500,3495,3500,3495,588
20240510,111700,332586355,3495,3495,3495,3495,0
20240510,111600,332586355,3495,3495,3495,3495,576
20240510,111500,330573235,3495,3495,3495,3495,0
20240510,111400,330573235,3495,3495,3495,3495,5
20240510,111300,330555760,3490,3495,3495,3490,53
20240510,111200,330370625,3495,3495,3495,3495,0
20240510,111100,330370625,3495,3495,3495,3495,160
20240510,111000,329811425,3495,3495,3495,3495,900
20240510,110900,326665925,3495,3495,3495,3495,1
20240510,110800,326662430,3495,3495,3495,3495,0
20240510,110700,326662430,3495,3495,3495,3495,0
20240510,110600,326662430,3495,3495,3495,3495,5
20240510,110500,326644955,3495,3495,3495,3495,318
20240510,110400,325533545,3495,3495,3495,3495,10
20240510,110300,325498595,3495,3495,3495,3495,32
20240510,110200,325386755,3495,3495,3495,3495,16
20240510,110100,325330835,3495,3495,3495,3495,108
20240510,110000,324953375,3495,3495,3495,3495,39
20240510,105900,324817070,3495,3495,3495,3495,511
20240510,105800,323031125,3495,3495,3495,3495,28
20240510,105700,322933265,3480,3490,3490,3480,7000
20240510,105600,298572515,3495,3490,3495,3490,1058
20240510,105500,294879895,3490,3490,3490,3490,152
20240510,105400,294349415,3490,3490,3490,3490,0
20240510,105300,294349415,3490,3490,3490,3490,0
20240510,105200,294349415,3490,3490,3490,3490,1
20240510,105100,294345925,3480,3480,3480,3480,0
20240510,105000,294345925,3480,3480,3480,3480,200
20240510,104900,293649925,3480,3480,3480,3480,0
20240510,104800,293649925,3480,3485,3485,3480,711
20240510,104700,291174090,3490,3490,3490,3490,30
20240510,104600,291069390,3495,3495,3495,3495,0
20240510,104500,291069390,3495,3495,3495,3495,0
20240510,104400,291069390,3495,3495,3495,3495,1
20240510,104300,291065895,3495,3495,3495,3495,0
20240510,104200,291065895,3495,3495,3495,3495,0
20240510,104100,291065895,3495,3495,3495,3495,5
20240510,104000,291048420,3495,3495,3495,3495,10
20240510,103900,291013470,3495,3495,3495,3495,465
20240510,103800,289388295,3495,3495,3495,3495,35
20240510,103700,289265970,3495,3495,3495,3495,1
20240510,103600,289262475,3495,3495,3495,3495,3
20240510,103500,289251990,3485,3500,3500,3485,240
20240510,103400,288415560,3500,3500,3500,3500,6
20240510,103300,288394560,3500,3495,3500,3495,175
20240510,103200,287782925,3500,3500,3500,3500,0
20240510,103100,287782925,3500,3500,3500,3500,0
20240510,103000,287782925,3500,3495,3500,3495,101
20240510,102900,287429925,3500,3500,3500,3500,3
20240510,102800,287419425,3485,3490,3490,3485,3000
20240510,102700,276949485,3500,3500,3500,3500,364
20240510,102600,275675485,3500,3500,3500,3500,3
20240510,102500,275664985,3500,3500,3500,3495,110
20240510,102400,275280485,3490,3490,3490,3490,400
20240510,102300,273884485,3500,3490,3500,3490,258
20240510,102200,272984035,3500,3500,3500,3500,350
20240510,102100,271759035,3500,3495,3500,3495,599
20240510,102000,269665525,3500,3500,3500,3500,0
20240510,101900,269665525,3500,3500,3500,3500,0
20240510,101800,269665525,3500,3500,3500,3500,0
20240510,101700,269665525,3500,3490,3500,3490,62
20240510,101600,269448890,3490,3490,3490,3490,0
20240510,101500,269448890,3490,3490,3490,3490,493
20240510,101400,267728320,3490,3500,3500,3480,319
20240510,101300,266618130,3495,3495,3495,3485,437
20240510,101200,265093885,3485,3485,3485,3485,175
20240510,101100,264484010,3490,3490,3490,3490,123
20240510,101000,264054740,3500,3500,3500,3500,3
20240510,100900,264044240,3500,3495,3500,3495,3006
20240510,100800,253538240,3495,3495,3495,3495,0
20240510,100700,253538240,3495,3495,3495,3495,0
20240510,100600,253538240,3495,3495,3495,3495,0
20240510,100500,253538240,3495,3495,3495,3495,0
20240510,100400,253538240,3495,3495,3495,3495,2
20240510,100300,253531250,3495,3495,3495,3495,2
20240510,100200,253524260,3495,3500,3500,3495,4
20240510,100100,253510270,3500,3495,3500,3495,408
20240510,100000,252084270,3495,3495,3495,3480,2564
20240510,095900,243161490,3490,3480,3490,3480,854
20240510,095800,240182065,3480,3495,3495,3480,629
20240510,095700,237992935,3495,3490,3495,3490,42
20240510,095600,237846320,3495,3480,3495,3480,2564
20240510,095500,228923395,3480,3480,3480,3475,59
20240510,095400,228718080,3480,3455,3480,3455,311
20240510,095300,227638535,3455,3470,3470,3450,3021
20240510,095200,217193300,3480,3480,3480,3480,13
20240510,095100,217148060,3480,3480,3480,3465,2061
20240510,095000,209998510,3480,3495,3495,3480,2249
20240510,094900,202171865,3500,3500,3500,3485,1405
20240510,094800,197268485,3500,3500,3500,3490,808
20240510,094700,194448485,3490,3490,3505,3480,902
20240510,094600,191306725,3505,3495,3505,3495,64
20240510,094500,191082985,3495,3505,3505,3495,878
20240510,094400,188013335,3535,3520,3540,3490,2108
20240510,094300,180641195,3500,3535,3540,3500,653
20240510,094200,178349555,3515,3545,3545,3515,293
20240510,094100,177315160,3545,3525,3550,3510,251
20240510,094000,176430430,3525,3535,3535,3500,10003
20240510,093900,141302355,3545,3545,3545,3545,1
20240510,093800,141298810,3555,3555,3555,3555,0
20240510,093700,141298810,3555,3555,3555,3555,0
20240510,093600,141298810,3555,3555,3555,3555,0
20240510,093500,141298810,3555,3555,3555,3555,0
20240510,093400,141298810,3555,3520,3555,3520,675
20240510,093300,138922300,3520,3540,3555,3515,2529
20240510,093200,130003155,3540,3540,3540,3540,50
20240510,093100,129826155,3550,3550,3550,3550,0
20240510,093000,129826155,3550,3550,3550,3550,491
20240510,092900,128083105,3550,3545,3550,3545,68
20240510,092800,127842030,3550,3550,3550,3550,3
20240510,092700,127831380,3535,3535,3535,3535,139
20240510,092600,127340015,3550,3545,3550,3545,100
20240510,092500,126985505,3550,3550,3550,3550,303
20240510,092400,125909855,3550,3550,3550,3550,1
20240510,092300,125906305,3550,3540,3550,3535,1273
20240510,092200,121405890,3555,3555,3555,3555,0
20240510,092100,121405890,3555,3555,3555,3555,0
20240510,092000,121405890,3555,3555,3555,3555,0
20240510,091900,121405890,3555,3555,3555,3555,0
20240510,091800,121405890,3555,3550,3555,3535,1387
20240510,091700,116492620,3550,3550,3550,3550,3
20240510,091600,116481970,3535,3545,3545,3535,600
20240510,091500,114359970,3555,3555,3555,3555,0
20240510,091400,114359970,3555,3555,3555,3555,0
20240510,091300,114359970,3555,3555,3555,3555,0
20240510,091200,114359970,3555,3535,3555,3530,4284
20240510,091100,99221040,3540,3545,3545,3540,2703
20240510,091000,89641560,3555,3560,3560,3555,439
20240510,090900,88079725,3590,3590,3590,3590,0
20240510,090800,88079725,3590,3590,3590,3590,0
20240510,090700,88079725,3590,3590,3590,3590,0
20240510,090600,88079725,3590,3580,3590,3580,1260
20240510,090500,83562555,3545,3580,3580,3545,5950
20240510,090400,62263305,3545,3580,3580,3545,1183
20240510,090300,58052070,3580,3570,3580,3565,11132
20240510,090200,18216390,3580,3580,3580,3580,0
20240510,090100,18216390,3580,3555,3580,3535,868
20240510,090000,15119965,3555,3515,3555,3500,3757