stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203400,723936995,4945,4945,4945,4945,7061
20240510,203300,723936995,4945,4945,4945,4945,0
20240510,203200,723936995,4945,4945,4945,4945,0
20240510,203100,723936995,4945,4945,4945,4945,0
20240510,203000,723936995,4945,4945,4945,4945,0
20240510,202900,723936995,4945,4945,4945,4945,0
20240510,202800,723936995,4945,4945,4945,4945,0
20240510,202700,723936995,4945,4945,4945,4945,0
20240510,202600,723936995,4945,4945,4945,4945,0
20240510,202500,723936995,4945,4945,4945,4945,0
20240510,202400,723936995,4945,4945,4945,4945,0
20240510,202300,723936995,4945,4945,4945,4945,0
20240510,202200,723936995,4945,4945,4945,4945,0
20240510,202100,723936995,4945,4945,4945,4945,0
20240510,202000,723936995,4945,4945,4945,4945,0
20240510,201900,723936995,4945,4945,4945,4945,0
20240510,201800,723936995,4945,4945,4945,4945,0
20240510,201700,723936995,4945,4945,4945,4945,0
20240510,201600,723936995,4945,4945,4945,4945,0
20240510,201500,723936995,4945,4945,4945,4945,0
20240510,201400,723936995,4945,4945,4945,4945,0
20240510,201300,723936995,4945,4945,4945,4945,0
20240510,201200,723936995,4945,4945,4945,4945,0
20240510,201100,723936995,4945,4945,4945,4945,0
20240510,201000,723936995,4945,4945,4945,4945,0
20240510,200900,723936995,4945,4945,4945,4945,0
20240510,200800,723936995,4945,4945,4945,4945,0
20240510,200700,723936995,4945,4945,4945,4945,0
20240510,200600,723936995,4945,4945,4945,4945,0
20240510,200500,723936995,4945,4945,4945,4945,0
20240510,200400,723936995,4945,4945,4945,4945,7061
20240510,200300,723936995,4945,4945,4945,4945,0
20240510,200200,723936995,4945,4945,4945,4945,0
20240510,200100,723936995,4945,4945,4945,4945,0
20240510,200000,723936995,4945,4945,4945,4945,0
20240510,195900,723936995,4945,4945,4945,4945,0
20240510,195800,723936995,4945,4945,4945,4945,0
20240510,195700,723936995,4945,4945,4945,4945,0
20240510,195600,723936995,4945,4945,4945,4945,0
20240510,195500,723936995,4945,4945,4945,4945,0
20240510,195400,723936995,4945,4945,4945,4945,0
20240510,195300,723936995,4945,4945,4945,4945,0
20240510,195200,723936995,4945,4945,4945,4945,0
20240510,195100,723936995,4945,4945,4945,4945,0
20240510,195000,723936995,4945,4945,4945,4945,0
20240510,194900,723936995,4945,4945,4945,4945,0
20240510,194800,723936995,4945,4945,4945,4945,0
20240510,194700,723936995,4945,4945,4945,4945,0
20240510,194600,723936995,4945,4945,4945,4945,0
20240510,194500,723936995,4945,4945,4945,4945,0
20240510,194400,723936995,4945,4945,4945,4945,0
20240510,194300,723936995,4945,4945,4945,4945,0
20240510,194200,723936995,4945,4945,4945,4945,0
20240510,194100,723936995,4945,4945,4945,4945,0
20240510,194000,723936995,4945,4945,4945,4945,0
20240510,193900,723936995,4945,4945,4945,4945,0
20240510,193800,723936995,4945,4945,4945,4945,0
20240510,193700,723936995,4945,4945,4945,4945,0
20240510,193600,723936995,4945,4945,4945,4945,0
20240510,193500,723936995,4945,4945,4945,4945,0
20240510,193400,723936995,4945,4945,4945,4945,7061
20240510,193300,723936995,4945,4945,4945,4945,0
20240510,193200,723936995,4945,4945,4945,4945,0
20240510,193100,723936995,4945,4945,4945,4945,0
20240510,193000,723936995,4945,4945,4945,4945,0
20240510,192900,723936995,4945,4945,4945,4945,0
20240510,192800,723936995,4945,4945,4945,4945,0
20240510,192700,723936995,4945,4945,4945,4945,0
20240510,192600,723936995,4945,4945,4945,4945,0
20240510,192500,723936995,4945,4945,4945,4945,0
20240510,192400,723936995,4945,4945,4945,4945,0
20240510,192300,723936995,4945,4945,4945,4945,0
20240510,192200,723936995,4945,4945,4945,4945,0
20240510,192100,723936995,4945,4945,4945,4945,0
20240510,192000,723936995,4945,4945,4945,4945,0
20240510,191900,723936995,4945,4945,4945,4945,0
20240510,191800,723936995,4945,4945,4945,4945,0
20240510,191700,723936995,4945,4945,4945,4945,0
20240510,191600,723936995,4945,4945,4945,4945,0
20240510,191500,723936995,4945,4945,4945,4945,0
20240510,191400,723936995,4945,4945,4945,4945,0
20240510,191300,723936995,4945,4945,4945,4945,0
20240510,191200,723936995,4945,4945,4945,4945,0
20240510,191100,723936995,4945,4945,4945,4945,0
20240510,191000,723936995,4945,4945,4945,4945,0
20240510,190900,723936995,4945,4945,4945,4945,0
20240510,190800,723936995,4945,4945,4945,4945,0
20240510,190700,723936995,4945,4945,4945,4945,0
20240510,190600,723936995,4945,4945,4945,4945,0
20240510,190500,723936995,4945,4945,4945,4945,0
20240510,190400,723936995,4945,4945,4945,4945,7061
20240510,190300,723936995,4945,4945,4945,4945,0
20240510,190200,723936995,4945,4945,4945,4945,0
20240510,190100,723936995,4945,4945,4945,4945,0
20240510,190000,723936995,4945,4945,4945,4945,0
20240510,185900,723936995,4945,4945,4945,4945,0
20240510,185800,723936995,4945,4945,4945,4945,0
20240510,185700,723936995,4945,4945,4945,4945,0
20240510,185600,723936995,4945,4945,4945,4945,0
20240510,185500,723936995,4945,4945,4945,4945,0
20240510,185400,723936995,4945,4945,4945,4945,0
20240510,185300,723936995,4945,4945,4945,4945,0
20240510,185200,723936995,4945,4945,4945,4945,0
20240510,185100,723936995,4945,4945,4945,4945,0
20240510,185000,723936995,4945,4945,4945,4945,0
20240510,184900,723936995,4945,4945,4945,4945,0
20240510,184800,723936995,4945,4945,4945,4945,0
20240510,184700,723936995,4945,4945,4945,4945,0
20240510,184600,723936995,4945,4945,4945,4945,0
20240510,184500,723936995,4945,4945,4945,4945,0
20240510,184400,723936995,4945,4945,4945,4945,0
20240510,184300,723936995,4945,4945,4945,4945,0
20240510,184200,723936995,4945,4945,4945,4945,0
20240510,184100,723936995,4945,4945,4945,4945,0
20240510,184000,723936995,4945,4945,4945,4945,0
20240510,183900,723936995,4945,4945,4945,4945,0
20240510,183800,723936995,4945,4945,4945,4945,0
20240510,183700,723936995,4945,4945,4945,4945,0
20240510,183600,723936995,4945,4945,4945,4945,0
20240510,183500,723936995,4945,4945,4945,4945,0
20240510,183400,723936995,4945,4945,4945,4945,7061
20240510,183300,723936995,4945,4945,4945,4945,0
20240510,183200,723936995,4945,4945,4945,4945,0
20240510,183100,723936995,4945,4945,4945,4945,0
20240510,183000,723936995,4945,4945,4945,4945,0
20240510,182900,723936995,4945,4945,4945,4945,0
20240510,182800,723936995,4945,4945,4945,4945,0
20240510,182700,723936995,4945,4945,4945,4945,0
20240510,182600,723936995,4945,4945,4945,4945,0
20240510,182500,723936995,4945,4945,4945,4945,0
20240510,182400,723936995,4945,4945,4945,4945,0
20240510,182300,723936995,4945,4945,4945,4945,0
20240510,182200,723936995,4945,4945,4945,4945,0
20240510,182100,723936995,4945,4945,4945,4945,0
20240510,182000,723936995,4945,4945,4945,4945,0
20240510,181900,723936995,4945,4945,4945,4945,0
20240510,181800,723936995,4945,4945,4945,4945,0
20240510,181700,723936995,4945,4945,4945,4945,0
20240510,181600,723936995,4945,4945,4945,4945,0
20240510,181500,723936995,4945,4945,4945,4945,0
20240510,181400,723936995,4945,4945,4945,4945,0
20240510,181300,723936995,4945,4945,4945,4945,0
20240510,181200,723936995,4945,4945,4945,4945,0
20240510,181100,723936995,4945,4945,4945,4945,0
20240510,181000,723936995,4945,4945,4945,4945,0
20240510,180900,723936995,4945,4945,4945,4945,0
20240510,180800,723936995,4945,4945,4945,4945,0
20240510,180700,723936995,4945,4945,4945,4945,0
20240510,180600,723936995,4945,4945,4945,4945,0
20240510,180500,723936995,4945,4945,4945,4945,0
20240510,180400,723936995,4945,4945,4945,4945,7061
20240510,180300,723936995,4945,4945,4945,4945,0
20240510,180200,723936995,4945,4945,4945,4945,0
20240510,180100,723936995,4945,4945,4945,4945,0
20240510,180000,723936995,4945,4945,4945,4945,0
20240510,175900,723936995,4945,4945,4945,4945,0
20240510,175800,723936995,4945,4945,4945,4945,0
20240510,175700,723936995,4945,4945,4945,4945,0
20240510,175600,723936995,4945,4945,4945,4945,0
20240510,175500,723936995,4945,4945,4945,4945,0
20240510,175400,723936995,4945,4945,4945,4945,0
20240510,175300,723936995,4945,4945,4945,4945,0
20240510,175200,723936995,4945,4945,4945,4945,0
20240510,175100,723936995,4945,4945,4945,4945,0
20240510,175000,723936995,4945,4945,4945,4945,0
20240510,174900,723936995,4945,4945,4945,4945,0
20240510,174800,723936995,4945,4945,4945,4945,0
20240510,174700,723936995,4945,4945,4945,4945,0
20240510,174600,723936995,4945,4945,4945,4945,0
20240510,174500,723936995,4945,4945,4945,4945,0
20240510,174400,723936995,4945,4945,4945,4945,0
20240510,174300,723936995,4945,4945,4945,4945,0
20240510,174200,723936995,4945,4945,4945,4945,0
20240510,174100,723936995,4945,4945,4945,4945,0
20240510,174000,723936995,4945,4945,4945,4945,0
20240510,173900,723936995,4945,4945,4945,4945,0
20240510,173800,723936995,4945,4945,4945,4945,0
20240510,173700,723936995,4945,4945,4945,4945,0
20240510,173600,723936995,4945,4945,4945,4945,0
20240510,173500,723936995,4945,4945,4945,4945,0
20240510,173400,723936995,4945,4945,4945,4945,7061
20240510,173300,723936995,4945,4945,4945,4945,0
20240510,173200,723936995,4945,4945,4945,4945,0
20240510,173100,723936995,4945,4945,4945,4945,0
20240510,173000,723936995,4945,4945,4945,4945,0
20240510,172900,723936995,4945,4945,4945,4945,0
20240510,172800,723936995,4945,4945,4945,4945,0
20240510,172700,723936995,4945,4945,4945,4945,0
20240510,172600,723936995,4945,4945,4945,4945,0
20240510,172500,723936995,4945,4945,4945,4945,0
20240510,172400,723936995,4945,4945,4945,4945,0
20240510,172300,723936995,4945,4945,4945,4945,0
20240510,172200,723936995,4945,4945,4945,4945,0
20240510,172100,723936995,4945,4945,4945,4945,0
20240510,172000,723936995,4945,4945,4945,4945,0
20240510,171900,723936995,4945,4945,4945,4945,0
20240510,171800,723936995,4945,4945,4945,4945,0
20240510,171700,723936995,4945,4945,4945,4945,0
20240510,171600,723936995,4945,4945,4945,4945,0
20240510,171500,723936995,4945,4945,4945,4945,0
20240510,171400,723936995,4945,4945,4945,4945,0
20240510,171300,723936995,4945,4945,4945,4945,0
20240510,171200,723936995,4945,4945,4945,4945,0
20240510,171100,723936995,4945,4945,4945,4945,0
20240510,171000,723936995,4945,4945,4945,4945,0
20240510,170900,723936995,4945,4945,4945,4945,0
20240510,170800,723936995,4945,4945,4945,4945,0
20240510,170700,723936995,4945,4945,4945,4945,0
20240510,170600,723936995,4945,4945,4945,4945,0
20240510,170500,723936995,4945,4945,4945,4945,0
20240510,170400,723936995,4945,4945,4945,4945,7061
20240510,170300,723936995,4945,4945,4945,4945,0
20240510,170200,723936995,4945,4945,4945,4945,0
20240510,170100,723936995,4945,4945,4945,4945,0
20240510,170000,723936995,4945,4945,4945,4945,0
20240510,165900,723936995,4945,4945,4945,4945,0
20240510,165800,723936995,4945,4945,4945,4945,0
20240510,165700,723936995,4945,4945,4945,4945,0
20240510,165600,723936995,4945,4945,4945,4945,0
20240510,165500,723936995,4945,4945,4945,4945,0
20240510,165400,723936995,4945,4945,4945,4945,0
20240510,165300,723936995,4945,4945,4945,4945,0
20240510,165200,723936995,4945,4945,4945,4945,0
20240510,165100,723936995,4945,4945,4945,4945,0
20240510,165000,723936995,4945,4945,4945,4945,0
20240510,164900,723936995,4945,4945,4945,4945,0
20240510,164800,723936995,4945,4945,4945,4945,0
20240510,164700,723936995,4945,4945,4945,4945,0
20240510,164600,723936995,4945,4945,4945,4945,0
20240510,164500,723936995,4945,4945,4945,4945,0
20240510,164400,723936995,4945,4945,4945,4945,0
20240510,164300,723936995,4945,4945,4945,4945,0
20240510,164200,723936995,4945,4945,4945,4945,0
20240510,164100,723936995,4945,4945,4945,4945,0
20240510,164000,723936995,4945,4945,4945,4945,0
20240510,163900,723936995,4945,4945,4945,4945,0
20240510,163800,723936995,4945,4945,4945,4945,0
20240510,163700,723936995,4945,4945,4945,4945,0
20240510,163600,723936995,4945,4945,4945,4945,0
20240510,163500,723936995,4945,4945,4945,4945,0
20240510,163400,723936995,4945,4945,4945,4945,7061
20240510,163300,723936995,4945,4945,4945,4945,0
20240510,163200,723936995,4945,4945,4945,4945,0
20240510,163100,723936995,4945,4945,4945,4945,0
20240510,163000,723936995,4945,4945,4945,4945,0
20240510,162900,723936995,4945,4945,4945,4945,0
20240510,162800,723936995,4945,4945,4945,4945,0
20240510,162700,723936995,4945,4945,4945,4945,0
20240510,162600,723936995,4945,4945,4945,4945,0
20240510,162500,723936995,4945,4945,4945,4945,0
20240510,162400,723936995,4945,4945,4945,4945,0
20240510,162300,723936995,4945,4945,4945,4945,0
20240510,162200,723936995,4945,4945,4945,4945,0
20240510,162100,723936995,4945,4945,4945,4945,0
20240510,162000,723936995,4945,4945,4945,4945,0
20240510,161900,723936995,4945,4945,4945,4945,0
20240510,161800,723936995,4945,4945,4945,4945,0
20240510,161700,723936995,4945,4945,4945,4945,0
20240510,161600,723936995,4945,4945,4945,4945,0
20240510,161500,723936995,4945,4945,4945,4945,0
20240510,161400,723936995,4945,4945,4945,4945,0
20240510,161300,723936995,4945,4945,4945,4945,0
20240510,161200,723936995,4945,4945,4945,4945,0
20240510,161100,723936995,4945,4945,4945,4945,0
20240510,161000,723936995,4945,4945,4945,4945,0
20240510,160900,723936995,4945,4945,4945,4945,0
20240510,160800,723936995,4945,4945,4945,4945,0
20240510,160700,723936995,4945,4945,4945,4945,0
20240510,160600,723936995,4945,4945,4945,4945,0
20240510,160500,723936995,4945,4945,4945,4945,0
20240510,160400,723936995,4945,4945,4945,4945,7061
20240510,160300,723936995,4945,4945,4945,4945,0
20240510,160200,723936995,4945,4945,4945,4945,0
20240510,160100,723936995,4945,4945,4945,4945,0
20240510,160000,723936995,4945,4945,4945,4945,0
20240510,155900,723936995,4945,4945,4945,4945,0
20240510,155800,723936995,4945,4945,4945,4945,0
20240510,155700,723936995,4945,4945,4945,4945,0
20240510,155600,723936995,4945,4945,4945,4945,0
20240510,155500,723936995,4945,4945,4945,4945,0
20240510,155400,723936995,4945,4945,4945,4945,0
20240510,155300,723936995,4945,4945,4945,4945,0
20240510,155200,723936995,4945,4945,4945,4945,0
20240510,155100,723936995,4945,4945,4945,4945,0
20240510,155000,723936995,4945,4945,4945,4945,0
20240510,154900,723936995,4945,4945,4945,4945,0
20240510,154800,723936995,4945,4945,4945,4945,0
20240510,154700,723936995,4945,4945,4945,4945,0
20240510,154600,723936995,4945,4945,4945,4945,0
20240510,154500,723936995,4945,4945,4945,4945,0
20240510,154400,723936995,4945,4945,4945,4945,0
20240510,154300,723936995,4945,4945,4945,4945,0
20240510,154200,723936995,4945,4945,4945,4945,0
20240510,154100,723936995,4945,4945,4945,4945,0
20240510,154000,723936995,4945,4945,4945,4945,0
20240510,153900,723936995,4945,4945,4945,4945,0
20240510,153800,723936995,4945,4945,4945,4945,0
20240510,153700,723936995,4945,4945,4945,4945,0
20240510,153600,723936995,4945,4945,4945,4945,0
20240510,153500,723936995,4945,4945,4945,4945,0
20240510,153400,723936995,4945,4945,4945,4945,7061
20240510,153300,723936995,4945,4945,4945,4945,0
20240510,153200,723936995,4945,4945,4945,4945,0
20240510,153100,723936995,4945,4945,4945,4945,0
20240510,153000,723936995,4945,4945,4945,4945,7061
20240510,152900,689020350,4955,4955,4955,4955,0
20240510,152800,689020350,4955,4955,4955,4955,0
20240510,152700,689020350,4955,4955,4955,4955,0
20240510,152600,689020350,4955,4955,4955,4955,0
20240510,152500,689020350,4955,4955,4955,4955,0
20240510,152400,689020350,4955,4955,4955,4955,0
20240510,152300,689020350,4955,4955,4955,4955,0
20240510,152200,689020350,4955,4955,4955,4955,0
20240510,152100,689020350,4955,4955,4955,4955,0
20240510,152000,689020350,4955,4955,4955,4955,0
20240510,151900,689020350,4955,4955,4955,4945,115
20240510,151800,688450675,4955,4945,4955,4945,58
20240510,151700,688163530,4945,4945,4945,4940,208
20240510,151600,687135020,4945,4945,4945,4945,71
20240510,151500,686783925,4945,4940,4945,4940,438
20240510,151400,684618750,4945,4945,4945,4945,101
20240510,151300,684119305,4945,4945,4945,4945,100
20240510,151200,683624805,4945,4945,4945,4945,7
20240510,151100,683590190,4950,4950,4950,4950,30
20240510,151000,683441690,4950,4945,4950,4945,378
20240510,150900,681572325,4945,4945,4945,4945,396
20240510,150800,679614105,4945,4945,4945,4945,10
20240510,150700,679564655,4945,4950,4950,4945,466
20240510,150600,677260280,4950,4950,4950,4950,0
20240510,150500,677260280,4950,4950,4950,4950,608
20240510,150400,674250680,4950,4950,4950,4950,50
20240510,150300,674003180,4950,4950,4950,4950,3
20240510,150200,673988330,4950,4950,4950,4950,1
20240510,150100,673983380,4945,4945,4945,4945,1041
20240510,150000,668835635,4950,4950,4950,4945,1194
20240510,145900,662925365,4955,4955,4955,4955,100
20240510,145800,662429865,4960,4965,4965,4950,9
20240510,145700,662385290,4970,4960,4970,4955,243
20240510,145600,661179720,4970,4970,4970,4970,0
20240510,145500,661179720,4970,4955,4970,4955,742
20240510,145400,657500515,4955,4950,4955,4950,528
20240510,145300,654886910,4955,4955,4955,4950,1565
20240510,145200,647140130,4955,4955,4955,4955,2
20240510,145100,647130220,4950,4955,4955,4950,1207
20240510,145000,641155560,4955,4955,4955,4955,0
20240510,144900,641155560,4955,4955,4955,4955,0
20240510,144800,641155560,4955,4955,4955,4955,0
20240510,144700,641155560,4955,4955,4955,4955,0
20240510,144600,641155560,4955,4955,4955,4955,0
20240510,144500,641155560,4955,4955,4955,4955,11
20240510,144400,641101055,4955,4955,4955,4955,286
20240510,144300,639683925,4965,4955,4965,4955,13
20240510,144200,639619400,4955,4960,4960,4955,131
20240510,144100,638970205,4965,4965,4965,4965,1
20240510,144000,638965240,4960,4960,4960,4960,4
20240510,143900,638945400,4960,4960,4960,4960,7
20240510,143800,638910680,4960,4960,4960,4960,60
20240510,143700,638613080,4965,4965,4965,4965,7
20240510,143600,638578325,4950,4955,4955,4950,201
20240510,143500,637583360,4965,4965,4965,4965,1
20240510,143400,637578395,4955,4955,4955,4955,20
20240510,143300,637479295,4970,4965,4970,4965,3
20240510,143200,637464390,4970,4970,4970,4970,19
20240510,143100,637369960,4970,4970,4970,4970,0
20240510,143000,637369960,4970,4970,4970,4950,13
20240510,142900,637305510,4970,4965,4970,4965,1558
20240510,142800,629562255,4955,4955,4965,4955,360
20240510,142700,627776355,4955,4950,4965,4950,1055
20240510,142600,622548790,4950,4950,4950,4950,900
20240510,142500,618093790,4955,4955,4955,4955,5
20240510,142400,618069015,4955,4955,4955,4955,1805
20240510,142300,609125240,4955,4955,4955,4955,44
20240510,142200,608907220,4960,4960,4960,4955,103
20240510,142100,608396840,4960,4965,4965,4960,10
20240510,142000,608347225,4955,4955,4955,4955,57
20240510,141900,608064790,4965,4965,4965,4965,0
20240510,141800,608064790,4965,4965,4965,4965,10
20240510,141700,608015140,4970,4960,4970,4955,220
20240510,141600,606924810,4970,4970,4970,4970,1
20240510,141500,606919840,4955,4955,4955,4955,681
20240510,141400,603545485,4960,4960,4960,4955,413
20240510,141300,601498505,4960,4960,4960,4960,11
20240510,141200,601443945,4960,4965,4965,4960,200
20240510,141100,600451940,4970,4970,4970,4970,1
20240510,141000,600446970,4970,4960,4970,4960,81
20240510,140900,600045025,4965,4965,4965,4965,0
20240510,140800,600045025,4965,4965,4965,4965,3
20240510,140700,600030130,4965,4970,4970,4965,24
20240510,140600,599910960,4970,4970,4970,4965,50
20240510,140500,599662695,4965,4965,4965,4965,215
20240510,140400,598595220,4970,4970,4970,4970,0
20240510,140300,598595220,4970,4970,4970,4970,1
20240510,140200,598590250,4970,4970,4970,4970,0
20240510,140100,598590250,4970,4970,4970,4970,0
20240510,140000,598590250,4970,4970,4970,4970,1
20240510,135900,598585280,4965,4965,4965,4965,0
20240510,135800,598585280,4965,4965,4965,4965,0
20240510,135700,598585280,4965,4965,4965,4965,99
20240510,135600,598093745,4970,4970,4970,4970,16
20240510,135500,598014225,4965,4965,4965,4965,0
20240510,135400,598014225,4965,4970,4970,4965,1124
20240510,135300,592428440,4970,4970,4970,4970,241
20240510,135200,591230670,4970,4970,4970,4970,0
20240510,135100,591230670,4970,4970,4970,4970,0
20240510,135000,591230670,4970,4970,4970,4970,0
20240510,134900,591230670,4970,4970,4970,4970,0
20240510,134800,591230670,4970,4970,4970,4970,0
20240510,134700,591230670,4970,4970,4970,4970,0
20240510,134600,591230670,4970,4970,4970,4970,0
20240510,134500,591230670,4970,4970,4970,4970,0
20240510,134400,591230670,4970,4970,4970,4970,1
20240510,134300,591225700,4970,4975,4975,4970,213
20240510,134200,590167025,4970,4975,4975,4970,385
20240510,134100,588252390,4990,4990,4990,4990,0
20240510,134000,588252390,4990,4990,4990,4990,0
20240510,133900,588252390,4990,4990,4990,4990,0
20240510,133800,588252390,4990,4990,4990,4990,0
20240510,133700,588252390,4990,4990,4990,4990,1
20240510,133600,588247400,4975,4975,4975,4975,430
20240510,133500,586108150,4980,4985,4985,4980,33
20240510,133400,585943755,4990,4990,4990,4990,1
20240510,133300,585938765,4990,4990,4990,4990,0
20240510,133200,585938765,4990,4990,4990,4990,0
20240510,133100,585938765,4990,4990,4990,4990,100
20240510,133000,585439765,4995,4995,4995,4995,0
20240510,132900,585439765,4995,4995,4995,4995,0
20240510,132800,585439765,4995,4995,4995,4995,0
20240510,132700,585439765,4995,4995,4995,4995,0
20240510,132600,585439765,4995,4995,4995,4995,0
20240510,132500,585439765,4995,4990,4995,4990,103
20240510,132400,584925330,4995,4995,4995,4995,1
20240510,132300,584920335,4995,4995,4995,4995,15
20240510,132200,584845410,4995,4995,4995,4995,0
20240510,132100,584845410,4995,4990,4995,4990,22
20240510,132000,584735625,4995,4995,4995,4995,0
20240510,131900,584735625,4995,4995,4995,4995,1
20240510,131800,584730630,4995,4990,4995,4990,3
20240510,131700,584715655,4995,4990,4995,4990,3
20240510,131600,584700680,4995,5000,5000,4995,6
20240510,131500,584670695,5000,5000,5000,5000,0
20240510,131400,584670695,5000,5000,5000,4975,9
20240510,131300,584625820,4975,5000,5000,4975,356
20240510,131200,582845945,5000,5000,5000,5000,1
20240510,131100,582840945,4970,5000,5000,4970,10
20240510,131000,582791095,5000,5000,5000,5000,0
20240510,130900,582791095,5000,5010,5010,5000,7
20240510,130800,582756075,5010,5000,5010,5000,571
20240510,130700,579901065,5000,5000,5000,5000,0
20240510,130600,579901065,5000,5000,5000,5000,0
20240510,130500,579901065,5000,5000,5000,5000,0
20240510,130400,579901065,5000,5000,5000,5000,0
20240510,130300,579901065,5000,5000,5000,5000,0
20240510,130200,579901065,5000,5000,5000,5000,30
20240510,130100,579751065,5000,5000,5000,5000,270
20240510,130000,578401065,5020,5020,5020,5020,0
20240510,125900,578401065,5020,4985,5020,4985,2000
20240510,125800,568386135,4985,4980,4985,4980,10
20240510,125700,568336315,4980,4985,4985,4980,119
20240510,125600,567743650,4985,4985,4985,4985,18
20240510,125500,567653920,4985,4985,4985,4985,0
20240510,125400,567653920,4985,4985,4985,4985,0
20240510,125300,567653920,4985,4975,4985,4970,460
20240510,125200,565367650,4985,4980,4985,4980,3
20240510,125100,565352705,4985,4985,4985,4985,0
20240510,125000,565352705,4985,4985,4985,4985,0
20240510,124900,565352705,4985,4985,4985,4985,3
20240510,124800,565337750,4985,4980,4985,4980,32
20240510,124700,565178325,4980,4980,4980,4980,40
20240510,124600,564979125,4985,4985,4985,4985,1
20240510,124500,564974140,4985,4990,4990,4985,274
20240510,124400,563608245,4990,4990,4990,4990,114
20240510,124300,563039385,4990,4995,4995,4990,1476
20240510,124200,555671400,4995,4980,4995,4980,1751
20240510,124100,546935625,4980,4975,4980,4975,519
20240510,124000,544353595,4970,4970,4970,4970,700
20240510,123900,540874595,4970,4970,4970,4970,3
20240510,123800,540859685,4975,4975,4975,4975,0
20240510,123700,540859685,4975,4975,4975,4975,1
20240510,123600,540854710,4965,4970,4975,4965,8
20240510,123500,540814940,4975,4975,4975,4975,3
20240510,123400,540800015,4975,4975,4975,4975,41
20240510,123300,540596040,4975,4975,4975,4975,11
20240510,123200,540541315,4975,4965,4975,4965,889
20240510,123100,536127420,4965,4965,4965,4965,14
20240510,123000,536057910,4965,4970,4970,4965,51
20240510,122900,535804445,4965,4965,4965,4965,200
20240510,122800,534811445,4975,4960,4975,4960,414
20240510,122700,532757855,4960,4955,4965,4955,24
20240510,122600,532638830,4965,4965,4965,4965,2
20240510,122500,532628900,4965,4950,4965,4950,21
20240510,122400,532524920,4955,4970,4975,4955,357
20240510,122300,530750755,4975,4975,4975,4975,0
20240510,122200,530750755,4975,4975,4975,4975,0
20240510,122100,530750755,4975,4975,4975,4975,1
20240510,122000,530745780,4975,4970,4975,4970,925
20240510,121900,526148525,4970,4970,4975,4950,1809
20240510,121800,517169430,4970,4970,4970,4970,4
20240510,121700,517149550,4970,4970,4970,4970,1
20240510,121600,517144580,4975,4970,4975,4950,51
20240510,121500,516892055,4950,4975,4975,4950,159
20240510,121400,516102460,4970,4970,4970,4970,1336
20240510,121300,509462540,4970,4950,4970,4945,488
20240510,121200,507049090,4970,4970,4970,4970,3
20240510,121100,507034180,4970,4970,4970,4970,51
20240510,121000,506780710,4970,4965,4970,4965,103
20240510,120900,506269310,4965,4965,4965,4965,1
20240510,120800,506264345,4965,4965,4965,4965,101
20240510,120700,505762880,4960,4960,4960,4960,50
20240510,120600,505514880,4965,4965,4965,4965,0
20240510,120500,505514880,4965,4965,4965,4965,0
20240510,120400,505514880,4965,4955,4965,4955,91
20240510,120300,505063965,4955,4950,4955,4950,10
20240510,120200,505014460,4955,4955,4955,4955,0
20240510,120100,505014460,4955,4955,4955,4955,1
20240510,120000,505009505,4950,4950,4950,4950,0
20240510,115900,505009505,4950,4950,4950,4950,71
20240510,115800,504658055,4950,4950,4950,4950,4
20240510,115700,504638255,4950,4950,4950,4950,118
20240510,115600,504054155,4945,4945,4945,4945,56
20240510,115500,503777235,4945,4945,4945,4945,2
20240510,115400,503767345,4940,4940,4940,4940,150
20240510,115300,503026345,4940,4940,4940,4940,0
20240510,115200,503026345,4940,4940,4940,4940,0
20240510,115100,503026345,4940,4940,4940,4940,0
20240510,115000,503026345,4940,4945,4945,4940,92
20240510,114900,502571445,4945,4945,4945,4945,0
20240510,114800,502571445,4945,4945,4945,4945,14
20240510,114700,502502215,4945,4945,4945,4945,168
20240510,114600,501671455,4940,4945,4945,4940,23
20240510,114500,501557830,4945,4950,4950,4945,35
20240510,114400,501384705,4950,4950,4950,4950,4
20240510,114300,501364905,4945,4945,4945,4945,2
20240510,114200,501355015,4950,4950,4950,4950,0
20240510,114100,501355015,4950,4950,4950,4950,0
20240510,114000,501355015,4950,4950,4950,4950,0
20240510,113900,501355015,4950,4950,4950,4950,1
20240510,113800,501350065,4950,4950,4950,4950,138
20240510,113700,500666965,4950,4945,4950,4945,174
20240510,113600,499805670,4945,4945,4945,4945,41
20240510,113500,499602925,4950,4950,4950,4950,0
20240510,113400,499602925,4950,4950,4950,4950,0
20240510,113300,499602925,4950,4950,4950,4950,0
20240510,113200,499602925,4950,4950,4950,4950,0
20240510,113100,499602925,4950,4950,4950,4950,10
20240510,113000,499553425,4940,4940,4940,4940,1
20240510,112900,499548485,4950,4950,4950,4950,222
20240510,112800,498449585,4940,4940,4940,4940,0
20240510,112700,498449585,4940,4940,4940,4940,160
20240510,112600,497659185,4940,4940,4940,4940,104
20240510,112500,497145425,4940,4945,4945,4940,40
20240510,112400,496947790,4940,4935,4940,4935,10
20240510,112300,496898420,4935,4935,4935,4935,0
20240510,112200,496898420,4935,4935,4935,4935,0
20240510,112100,496898420,4935,4935,4935,4935,101
20240510,112000,496399985,4950,4950,4950,4950,4
20240510,111900,496380185,4950,4950,4950,4950,1
20240510,111800,496375235,4945,4945,4945,4945,20
20240510,111700,496276335,4940,4940,4940,4935,1329
20240510,111600,489711510,4935,4935,4935,4935,0
20240510,111500,489711510,4935,4935,4935,4935,295
20240510,111400,488255685,4935,4935,4935,4935,500
20240510,111300,485788185,4930,4930,4930,4930,0
20240510,111200,485788185,4930,4935,4935,4930,731
20240510,111100,482184105,4940,4940,4940,4940,2
20240510,111000,482174225,4940,4940,4940,4940,50
20240510,110900,481927225,4940,4940,4940,4940,0
20240510,110800,481927225,4940,4940,4940,4940,1
20240510,110700,481922285,4940,4940,4940,4940,56
20240510,110600,481645645,4935,4935,4935,4935,396
20240510,110500,479691385,4935,4935,4935,4935,510
20240510,110400,477174535,4940,4940,4940,4940,2
20240510,110300,477164655,4940,4940,4940,4940,31
20240510,110200,477011515,4940,4940,4940,4940,222
20240510,110100,475914835,4940,4940,4940,4940,1
20240510,110000,475909895,4940,4940,4945,4940,1063
20240510,105900,470658670,4950,4950,4950,4950,1
20240510,105800,470653720,4935,4945,4945,4935,2794
20240510,105700,456860685,4950,4945,4950,4945,570
20240510,105600,454039275,4945,4940,4945,4940,4
20240510,105500,454019510,4940,4940,4940,4940,0
20240510,105400,454019510,4940,4940,4940,4940,0
20240510,105300,454019510,4940,4950,4950,4940,229
20240510,105200,452887165,4950,4950,4950,4950,0
20240510,105100,452887165,4950,4945,4950,4945,55
20240510,105000,452614920,4950,4950,4950,4950,8
20240510,104900,452575320,4955,4955,4955,4955,18
20240510,104800,452486130,4955,4960,4960,4950,151
20240510,104700,451738640,4950,4950,4950,4950,537
20240510,104600,449080490,4960,4955,4960,4955,16
20240510,104500,449001205,4955,4960,4960,4955,6
20240510,104400,448971470,4960,4960,4960,4960,1
20240510,104300,448966510,4960,4940,4960,4940,147
20240510,104200,448239485,4940,4940,4940,4940,110
20240510,104100,447696085,4935,4930,4935,4930,718
20240510,104000,444153355,4930,4930,4930,4930,59
20240510,103900,443862485,4930,4930,4930,4930,60
20240510,103800,443566685,4930,4930,4930,4930,112
20240510,103700,443014525,4925,4930,4930,4925,333
20240510,103600,441373650,4930,4930,4930,4930,139
20240510,103500,440688380,4930,4930,4930,4930,0
20240510,103400,440688380,4930,4930,4930,4930,1
20240510,103300,440683450,4930,4930,4930,4930,10
20240510,103200,440634150,4930,4930,4930,4930,0
20240510,103100,440634150,4930,4930,4930,4930,86
20240510,103000,440210170,4930,4930,4930,4930,47
20240510,102900,439978460,4930,4930,4930,4930,32
20240510,102800,439820700,4925,4935,4935,4925,810
20240510,102700,435828365,4935,4935,4935,4935,50
20240510,102600,435581615,4935,4930,4935,4930,405
20240510,102500,433584940,4935,4935,4935,4930,89
20240510,102400,433146140,4935,4935,4935,4935,100
20240510,102300,432652640,4930,4930,4930,4930,444
20240510,102200,430463720,4930,4930,4930,4930,30
20240510,102100,430315820,4930,4930,4930,4930,37
20240510,102000,430133410,4930,4925,4930,4925,231
20240510,101900,428995635,4925,4930,4930,4925,345
20240510,101800,427296335,4925,4930,4930,4925,352
20240510,101700,425562055,4930,4930,4930,4930,730
20240510,101600,421963155,4930,4930,4930,4930,43
20240510,101500,421751165,4930,4930,4930,4930,707
20240510,101400,418265655,4930,4940,4940,4930,3745
20240510,101300,399798580,4940,4935,4940,4935,21
20240510,101200,399694845,4930,4930,4935,4930,402
20240510,101100,397712935,4935,4935,4935,4935,1466
20240510,101000,390478225,4940,4940,4940,4940,54
20240510,100900,390211465,4940,4945,4945,4940,854
20240510,100800,385991295,4940,4940,4950,4940,1365
20240510,100700,379242850,4940,4950,4950,4940,645
20240510,100600,376055390,4950,4950,4950,4945,19
20240510,100500,375961380,4955,4950,4955,4945,107
20240510,100400,375431535,4950,4955,4955,4950,2304
20240510,100300,364022790,4960,4960,4960,4960,42
20240510,100200,363814470,4965,4965,4965,4965,22
20240510,100100,363705240,4960,4965,4965,4960,2161
20240510,100000,352986590,4965,4975,4975,4965,269
20240510,095900,351650590,4970,4975,4975,4970,23
20240510,095800,351536175,4975,4970,4975,4970,34
20240510,095700,351367185,4970,4970,4970,4970,11
20240510,095600,351312515,4955,4970,4970,4955,320
20240510,095500,349726875,4955,4975,4975,4955,696
20240510,095400,346268345,4975,4970,4975,4970,891
20240510,095300,341839510,4955,4955,4965,4950,702
20240510,095200,338362565,4950,4955,4955,4950,1113
20240510,095100,332849235,4950,4950,4950,4950,8069
20240510,095000,292907685,4950,4965,4965,4950,4046
20240510,094900,272861185,4970,4970,4970,4970,251
20240510,094800,271613715,4970,4970,4970,4970,2
20240510,094700,271603775,4970,4975,4975,4970,1964
20240510,094600,261839820,4980,4990,4990,4975,3775
20240510,094500,243028465,4990,5010,5010,4990,2502
20240510,094400,230524420,5010,5010,5010,5010,7
20240510,094300,230489350,5010,5000,5010,5000,247
20240510,094200,229254320,5000,5010,5010,5000,335
20240510,094100,227576380,5010,5010,5010,5010,67
20240510,094000,227240710,5020,5020,5020,5020,41
20240510,093900,227034890,5020,5010,5020,5010,893
20240510,093800,222560560,5020,5020,5020,5020,0
20240510,093700,222560560,5020,5040,5040,5020,225
20240510,093600,221430840,5020,5020,5020,5020,107
20240510,093500,220893700,5020,5020,5020,5020,26
20240510,093400,220763180,5020,5020,5020,5020,29
20240510,093300,220617600,5010,5010,5010,5010,220
20240510,093200,219515400,5010,5010,5010,5010,313
20240510,093100,217947270,5010,5010,5010,5010,430
20240510,093000,215792970,5010,5010,5010,5010,780
20240510,092900,211885170,5020,5020,5020,5010,320
20240510,092800,210279000,5020,5040,5040,5020,3724
20240510,092700,191547270,5040,5040,5050,5040,418
20240510,092600,189440540,5030,5040,5040,5030,400
20240510,092500,187428210,5040,5050,5050,5040,433
20240510,092400,185245790,5040,5040,5040,5040,616
20240510,092300,182141150,5040,5040,5040,5040,49
20240510,092200,181894190,5040,5040,5040,5040,232
20240510,092100,180724910,5040,5080,5080,5040,510
20240510,092000,178153530,5050,5050,5050,5050,255
20240510,091900,176865780,5050,5060,5060,5050,140
20240510,091800,176158240,5060,5060,5060,5060,49
20240510,091700,175910300,5060,5060,5060,5060,10
20240510,091600,175859700,5080,5060,5080,5060,1031
20240510,091500,170626780,5070,5070,5070,5070,11
20240510,091400,170571010,5080,5070,5080,5060,1648
20240510,091300,162226980,5080,5070,5080,5070,155
20240510,091200,161440670,5070,5080,5080,5070,106
20240510,091100,160902500,5080,5080,5080,5080,40
20240510,091000,160699300,5080,5090,5090,5080,271
20240510,090900,159321420,5090,5110,5110,5090,1868
20240510,090800,149794160,5110,5120,5120,5100,4446
20240510,090700,127076330,5120,5060,5120,5060,9214
20240510,090600,80082350,5050,5090,5090,5050,1101
20240510,090500,74507920,5100,5090,5100,5050,7011
20240510,090400,39030310,5070,5100,5100,5060,995
20240510,090300,33987760,5060,5050,5100,5050,3088
20240510,090200,18300080,5050,5050,5060,5050,688
20240510,090100,14825580,5050,5060,5060,5050,1284
20240510,090000,8341280,5030,5050,5080,5030,1650