stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,211400,950759190,5590,5590,5590,5590,5831
20240510,211300,950759190,5590,5590,5590,5590,0
20240510,211200,950759190,5590,5590,5590,5590,0
20240510,211100,950759190,5590,5590,5590,5590,0
20240510,211000,950759190,5590,5590,5590,5590,0
20240510,210900,950759190,5590,5590,5590,5590,0
20240510,210800,950759190,5590,5590,5590,5590,0
20240510,210700,950759190,5590,5590,5590,5590,0
20240510,210600,950759190,5590,5590,5590,5590,0
20240510,210500,950759190,5590,5590,5590,5590,0
20240510,210400,950759190,5590,5590,5590,5590,0
20240510,210300,950759190,5590,5590,5590,5590,0
20240510,210200,950759190,5590,5590,5590,5590,0
20240510,210100,950759190,5590,5590,5590,5590,0
20240510,210000,950759190,5590,5590,5590,5590,0
20240510,205900,950759190,5590,5590,5590,5590,0
20240510,205800,950759190,5590,5590,5590,5590,0
20240510,205700,950759190,5590,5590,5590,5590,0
20240510,205600,950759190,5590,5590,5590,5590,0
20240510,205500,950759190,5590,5590,5590,5590,0
20240510,205400,950759190,5590,5590,5590,5590,0
20240510,205300,950759190,5590,5590,5590,5590,0
20240510,205200,950759190,5590,5590,5590,5590,0
20240510,205100,950759190,5590,5590,5590,5590,0
20240510,205000,950759190,5590,5590,5590,5590,0
20240510,204900,950759190,5590,5590,5590,5590,0
20240510,204800,950759190,5590,5590,5590,5590,0
20240510,204700,950759190,5590,5590,5590,5590,0
20240510,204600,950759190,5590,5590,5590,5590,0
20240510,204500,950759190,5590,5590,5590,5590,0
20240510,204400,950759190,5590,5590,5590,5590,5831
20240510,204300,950759190,5590,5590,5590,5590,0
20240510,204200,950759190,5590,5590,5590,5590,0
20240510,204100,950759190,5590,5590,5590,5590,0
20240510,204000,950759190,5590,5590,5590,5590,0
20240510,203900,950759190,5590,5590,5590,5590,0
20240510,203800,950759190,5590,5590,5590,5590,0
20240510,203700,950759190,5590,5590,5590,5590,0
20240510,203600,950759190,5590,5590,5590,5590,0
20240510,203500,950759190,5590,5590,5590,5590,0
20240510,203400,950759190,5590,5590,5590,5590,0
20240510,203300,950759190,5590,5590,5590,5590,0
20240510,203200,950759190,5590,5590,5590,5590,0
20240510,203100,950759190,5590,5590,5590,5590,0
20240510,203000,950759190,5590,5590,5590,5590,0
20240510,202900,950759190,5590,5590,5590,5590,0
20240510,202800,950759190,5590,5590,5590,5590,0
20240510,202700,950759190,5590,5590,5590,5590,0
20240510,202600,950759190,5590,5590,5590,5590,0
20240510,202500,950759190,5590,5590,5590,5590,0
20240510,202400,950759190,5590,5590,5590,5590,0
20240510,202300,950759190,5590,5590,5590,5590,0
20240510,202200,950759190,5590,5590,5590,5590,0
20240510,202100,950759190,5590,5590,5590,5590,0
20240510,202000,950759190,5590,5590,5590,5590,0
20240510,201900,950759190,5590,5590,5590,5590,0
20240510,201800,950759190,5590,5590,5590,5590,0
20240510,201700,950759190,5590,5590,5590,5590,0
20240510,201600,950759190,5590,5590,5590,5590,0
20240510,201500,950759190,5590,5590,5590,5590,0
20240510,201400,950759190,5590,5590,5590,5590,5831
20240510,201300,950759190,5590,5590,5590,5590,0
20240510,201200,950759190,5590,5590,5590,5590,0
20240510,201100,950759190,5590,5590,5590,5590,0
20240510,201000,950759190,5590,5590,5590,5590,0
20240510,200900,950759190,5590,5590,5590,5590,0
20240510,200800,950759190,5590,5590,5590,5590,0
20240510,200700,950759190,5590,5590,5590,5590,0
20240510,200600,950759190,5590,5590,5590,5590,0
20240510,200500,950759190,5590,5590,5590,5590,0
20240510,200400,950759190,5590,5590,5590,5590,0
20240510,200300,950759190,5590,5590,5590,5590,0
20240510,200200,950759190,5590,5590,5590,5590,0
20240510,200100,950759190,5590,5590,5590,5590,0
20240510,200000,950759190,5590,5590,5590,5590,0
20240510,195900,950759190,5590,5590,5590,5590,0
20240510,195800,950759190,5590,5590,5590,5590,0
20240510,195700,950759190,5590,5590,5590,5590,0
20240510,195600,950759190,5590,5590,5590,5590,0
20240510,195500,950759190,5590,5590,5590,5590,0
20240510,195400,950759190,5590,5590,5590,5590,0
20240510,195300,950759190,5590,5590,5590,5590,0
20240510,195200,950759190,5590,5590,5590,5590,0
20240510,195100,950759190,5590,5590,5590,5590,0
20240510,195000,950759190,5590,5590,5590,5590,0
20240510,194900,950759190,5590,5590,5590,5590,0
20240510,194800,950759190,5590,5590,5590,5590,0
20240510,194700,950759190,5590,5590,5590,5590,0
20240510,194600,950759190,5590,5590,5590,5590,0
20240510,194500,950759190,5590,5590,5590,5590,0
20240510,194400,950759190,5590,5590,5590,5590,5831
20240510,194300,950759190,5590,5590,5590,5590,0
20240510,194200,950759190,5590,5590,5590,5590,0
20240510,194100,950759190,5590,5590,5590,5590,0
20240510,194000,950759190,5590,5590,5590,5590,0
20240510,193900,950759190,5590,5590,5590,5590,0
20240510,193800,950759190,5590,5590,5590,5590,0
20240510,193700,950759190,5590,5590,5590,5590,0
20240510,193600,950759190,5590,5590,5590,5590,0
20240510,193500,950759190,5590,5590,5590,5590,0
20240510,193400,950759190,5590,5590,5590,5590,0
20240510,193300,950759190,5590,5590,5590,5590,0
20240510,193200,950759190,5590,5590,5590,5590,0
20240510,193100,950759190,5590,5590,5590,5590,0
20240510,193000,950759190,5590,5590,5590,5590,0
20240510,192900,950759190,5590,5590,5590,5590,0
20240510,192800,950759190,5590,5590,5590,5590,0
20240510,192700,950759190,5590,5590,5590,5590,0
20240510,192600,950759190,5590,5590,5590,5590,0
20240510,192500,950759190,5590,5590,5590,5590,0
20240510,192400,950759190,5590,5590,5590,5590,0
20240510,192300,950759190,5590,5590,5590,5590,0
20240510,192200,950759190,5590,5590,5590,5590,0
20240510,192100,950759190,5590,5590,5590,5590,0
20240510,192000,950759190,5590,5590,5590,5590,0
20240510,191900,950759190,5590,5590,5590,5590,0
20240510,191800,950759190,5590,5590,5590,5590,0
20240510,191700,950759190,5590,5590,5590,5590,0
20240510,191600,950759190,5590,5590,5590,5590,0
20240510,191500,950759190,5590,5590,5590,5590,0
20240510,191400,950759190,5590,5590,5590,5590,5831
20240510,191300,950759190,5590,5590,5590,5590,0
20240510,191200,950759190,5590,5590,5590,5590,0
20240510,191100,950759190,5590,5590,5590,5590,0
20240510,191000,950759190,5590,5590,5590,5590,0
20240510,190900,950759190,5590,5590,5590,5590,0
20240510,190800,950759190,5590,5590,5590,5590,0
20240510,190700,950759190,5590,5590,5590,5590,0
20240510,190600,950759190,5590,5590,5590,5590,0
20240510,190500,950759190,5590,5590,5590,5590,0
20240510,190400,950759190,5590,5590,5590,5590,0
20240510,190300,950759190,5590,5590,5590,5590,0
20240510,190200,950759190,5590,5590,5590,5590,0
20240510,190100,950759190,5590,5590,5590,5590,0
20240510,190000,950759190,5590,5590,5590,5590,0
20240510,185900,950759190,5590,5590,5590,5590,0
20240510,185800,950759190,5590,5590,5590,5590,0
20240510,185700,950759190,5590,5590,5590,5590,0
20240510,185600,950759190,5590,5590,5590,5590,0
20240510,185500,950759190,5590,5590,5590,5590,0
20240510,185400,950759190,5590,5590,5590,5590,0
20240510,185300,950759190,5590,5590,5590,5590,0
20240510,185200,950759190,5590,5590,5590,5590,0
20240510,185100,950759190,5590,5590,5590,5590,0
20240510,185000,950759190,5590,5590,5590,5590,0
20240510,184900,950759190,5590,5590,5590,5590,0
20240510,184800,950759190,5590,5590,5590,5590,0
20240510,184700,950759190,5590,5590,5590,5590,0
20240510,184600,950759190,5590,5590,5590,5590,0
20240510,184500,950759190,5590,5590,5590,5590,0
20240510,184400,950759190,5590,5590,5590,5590,5831
20240510,184300,950759190,5590,5590,5590,5590,0
20240510,184200,950759190,5590,5590,5590,5590,0
20240510,184100,950759190,5590,5590,5590,5590,0
20240510,184000,950759190,5590,5590,5590,5590,0
20240510,183900,950759190,5590,5590,5590,5590,0
20240510,183800,950759190,5590,5590,5590,5590,0
20240510,183700,950759190,5590,5590,5590,5590,0
20240510,183600,950759190,5590,5590,5590,5590,0
20240510,183500,950759190,5590,5590,5590,5590,0
20240510,183400,950759190,5590,5590,5590,5590,0
20240510,183300,950759190,5590,5590,5590,5590,0
20240510,183200,950759190,5590,5590,5590,5590,0
20240510,183100,950759190,5590,5590,5590,5590,0
20240510,183000,950759190,5590,5590,5590,5590,0
20240510,182900,950759190,5590,5590,5590,5590,0
20240510,182800,950759190,5590,5590,5590,5590,0
20240510,182700,950759190,5590,5590,5590,5590,0
20240510,182600,950759190,5590,5590,5590,5590,0
20240510,182500,950759190,5590,5590,5590,5590,0
20240510,182400,950759190,5590,5590,5590,5590,0
20240510,182300,950759190,5590,5590,5590,5590,0
20240510,182200,950759190,5590,5590,5590,5590,0
20240510,182100,950759190,5590,5590,5590,5590,0
20240510,182000,950759190,5590,5590,5590,5590,0
20240510,181900,950759190,5590,5590,5590,5590,0
20240510,181800,950759190,5590,5590,5590,5590,0
20240510,181700,950759190,5590,5590,5590,5590,0
20240510,181600,950759190,5590,5590,5590,5590,0
20240510,181500,950759190,5590,5590,5590,5590,0
20240510,181400,950759190,5590,5590,5590,5590,5831
20240510,181300,950759190,5590,5590,5590,5590,0
20240510,181200,950759190,5590,5590,5590,5590,0
20240510,181100,950759190,5590,5590,5590,5590,0
20240510,181000,950759190,5590,5590,5590,5590,0
20240510,180900,950759190,5590,5590,5590,5590,0
20240510,180800,950759190,5590,5590,5590,5590,0
20240510,180700,950759190,5590,5590,5590,5590,0
20240510,180600,950759190,5590,5590,5590,5590,0
20240510,180500,950759190,5590,5590,5590,5590,0
20240510,180400,950759190,5590,5590,5590,5590,0
20240510,180300,950759190,5590,5590,5590,5590,0
20240510,180200,950759190,5590,5590,5590,5590,0
20240510,180100,950759190,5590,5590,5590,5590,0
20240510,180000,950759190,5590,5590,5590,5590,0
20240510,175900,950759190,5590,5590,5590,5590,0
20240510,175800,950759190,5590,5590,5590,5590,0
20240510,175700,950759190,5590,5590,5590,5590,0
20240510,175600,950759190,5590,5590,5590,5590,0
20240510,175500,950759190,5590,5590,5590,5590,0
20240510,175400,950759190,5590,5590,5590,5590,0
20240510,175300,950759190,5590,5590,5590,5590,0
20240510,175200,950759190,5590,5590,5590,5590,0
20240510,175100,950759190,5590,5590,5590,5590,0
20240510,175000,950759190,5590,5590,5590,5590,0
20240510,174900,950759190,5590,5590,5590,5590,0
20240510,174800,950759190,5590,5590,5590,5590,0
20240510,174700,950759190,5590,5590,5590,5590,0
20240510,174600,950759190,5590,5590,5590,5590,0
20240510,174500,950759190,5590,5590,5590,5590,0
20240510,174400,950759190,5590,5590,5590,5590,5831
20240510,174300,950759190,5590,5590,5590,5590,0
20240510,174200,950759190,5590,5590,5590,5590,0
20240510,174100,950759190,5590,5590,5590,5590,0
20240510,174000,950759190,5590,5590,5590,5590,0
20240510,173900,950759190,5590,5590,5590,5590,0
20240510,173800,950759190,5590,5590,5590,5590,0
20240510,173700,950759190,5590,5590,5590,5590,0
20240510,173600,950759190,5590,5590,5590,5590,0
20240510,173500,950759190,5590,5590,5590,5590,0
20240510,173400,950759190,5590,5590,5590,5590,0
20240510,173300,950759190,5590,5590,5590,5590,0
20240510,173200,950759190,5590,5590,5590,5590,0
20240510,173100,950759190,5590,5590,5590,5590,0
20240510,173000,950759190,5590,5590,5590,5590,0
20240510,172900,950759190,5590,5590,5590,5590,0
20240510,172800,950759190,5590,5590,5590,5590,0
20240510,172700,950759190,5590,5590,5590,5590,0
20240510,172600,950759190,5590,5590,5590,5590,0
20240510,172500,950759190,5590,5590,5590,5590,0
20240510,172400,950759190,5590,5590,5590,5590,0
20240510,172300,950759190,5590,5590,5590,5590,0
20240510,172200,950759190,5590,5590,5590,5590,0
20240510,172100,950759190,5590,5590,5590,5590,0
20240510,172000,950759190,5590,5590,5590,5590,0
20240510,171900,950759190,5590,5590,5590,5590,0
20240510,171800,950759190,5590,5590,5590,5590,0
20240510,171700,950759190,5590,5590,5590,5590,0
20240510,171600,950759190,5590,5590,5590,5590,0
20240510,171500,950759190,5590,5590,5590,5590,0
20240510,171400,950759190,5590,5590,5590,5590,5831
20240510,171300,950759190,5590,5590,5590,5590,0
20240510,171200,950759190,5590,5590,5590,5590,0
20240510,171100,950759190,5590,5590,5590,5590,0
20240510,171000,950759190,5590,5590,5590,5590,0
20240510,170900,950759190,5590,5590,5590,5590,0
20240510,170800,950759190,5590,5590,5590,5590,0
20240510,170700,950759190,5590,5590,5590,5590,0
20240510,170600,950759190,5590,5590,5590,5590,0
20240510,170500,950759190,5590,5590,5590,5590,0
20240510,170400,950759190,5590,5590,5590,5590,0
20240510,170300,950759190,5590,5590,5590,5590,0
20240510,170200,950759190,5590,5590,5590,5590,0
20240510,170100,950759190,5590,5590,5590,5590,0
20240510,170000,950759190,5590,5590,5590,5590,0
20240510,165900,950759190,5590,5590,5590,5590,0
20240510,165800,950759190,5590,5590,5590,5590,0
20240510,165700,950759190,5590,5590,5590,5590,0
20240510,165600,950759190,5590,5590,5590,5590,0
20240510,165500,950759190,5590,5590,5590,5590,0
20240510,165400,950759190,5590,5590,5590,5590,0
20240510,165300,950759190,5590,5590,5590,5590,0
20240510,165200,950759190,5590,5590,5590,5590,0
20240510,165100,950759190,5590,5590,5590,5590,0
20240510,165000,950759190,5590,5590,5590,5590,0
20240510,164900,950759190,5590,5590,5590,5590,0
20240510,164800,950759190,5590,5590,5590,5590,0
20240510,164700,950759190,5590,5590,5590,5590,0
20240510,164600,950759190,5590,5590,5590,5590,0
20240510,164500,950759190,5590,5590,5590,5590,0
20240510,164400,950759190,5590,5590,5590,5590,5831
20240510,164300,950759190,5590,5590,5590,5590,0
20240510,164200,950759190,5590,5590,5590,5590,0
20240510,164100,950759190,5590,5590,5590,5590,0
20240510,164000,950759190,5590,5590,5590,5590,0
20240510,163900,950759190,5590,5590,5590,5590,0
20240510,163800,950759190,5590,5590,5590,5590,0
20240510,163700,950759190,5590,5590,5590,5590,0
20240510,163600,950759190,5590,5590,5590,5590,0
20240510,163500,950759190,5590,5590,5590,5590,0
20240510,163400,950759190,5590,5590,5590,5590,0
20240510,163300,950759190,5590,5590,5590,5590,0
20240510,163200,950759190,5590,5590,5590,5590,0
20240510,163100,950759190,5590,5590,5590,5590,0
20240510,163000,950759190,5590,5590,5590,5590,0
20240510,162900,950759190,5590,5590,5590,5590,0
20240510,162800,950759190,5590,5590,5590,5590,0
20240510,162700,950759190,5590,5590,5590,5590,0
20240510,162600,950759190,5590,5590,5590,5590,0
20240510,162500,950759190,5590,5590,5590,5590,0
20240510,162400,950759190,5590,5590,5590,5590,0
20240510,162300,950759190,5590,5590,5590,5590,0
20240510,162200,950759190,5590,5590,5590,5590,0
20240510,162100,950759190,5590,5590,5590,5590,0
20240510,162000,950759190,5590,5590,5590,5590,0
20240510,161900,950759190,5590,5590,5590,5590,0
20240510,161800,950759190,5590,5590,5590,5590,0
20240510,161700,950759190,5590,5590,5590,5590,0
20240510,161600,950759190,5590,5590,5590,5590,0
20240510,161500,950759190,5590,5590,5590,5590,0
20240510,161400,950759190,5590,5590,5590,5590,5831
20240510,161300,950759190,5590,5590,5590,5590,0
20240510,161200,950759190,5590,5590,5590,5590,0
20240510,161100,950759190,5590,5590,5590,5590,0
20240510,161000,950759190,5590,5590,5590,5590,0
20240510,160900,950759190,5590,5590,5590,5590,0
20240510,160800,950759190,5590,5590,5590,5590,0
20240510,160700,950759190,5590,5590,5590,5590,0
20240510,160600,950759190,5590,5590,5590,5590,0
20240510,160500,950759190,5590,5590,5590,5590,0
20240510,160400,950759190,5590,5590,5590,5590,0
20240510,160300,950759190,5590,5590,5590,5590,0
20240510,160200,950759190,5590,5590,5590,5590,0
20240510,160100,950759190,5590,5590,5590,5590,0
20240510,160000,950759190,5590,5590,5590,5590,0
20240510,155900,950759190,5590,5590,5590,5590,0
20240510,155800,950759190,5590,5590,5590,5590,0
20240510,155700,950759190,5590,5590,5590,5590,0
20240510,155600,950759190,5590,5590,5590,5590,0
20240510,155500,950759190,5590,5590,5590,5590,0
20240510,155400,950759190,5590,5590,5590,5590,0
20240510,155300,950759190,5590,5590,5590,5590,0
20240510,155200,950759190,5590,5590,5590,5590,0
20240510,155100,950759190,5590,5590,5590,5590,0
20240510,155000,950759190,5590,5590,5590,5590,0
20240510,154900,950759190,5590,5590,5590,5590,0
20240510,154800,950759190,5590,5590,5590,5590,0
20240510,154700,950759190,5590,5590,5590,5590,0
20240510,154600,950759190,5590,5590,5590,5590,0
20240510,154500,950759190,5590,5590,5590,5590,0
20240510,154400,950759190,5590,5590,5590,5590,5831
20240510,154300,950759190,5590,5590,5590,5590,0
20240510,154200,950759190,5590,5590,5590,5590,0
20240510,154100,950759190,5590,5590,5590,5590,0
20240510,154000,950759190,5590,5590,5590,5590,0
20240510,153900,950759190,5590,5590,5590,5590,0
20240510,153800,950759190,5590,5590,5590,5590,0
20240510,153700,950759190,5590,5590,5590,5590,0
20240510,153600,950759190,5590,5590,5590,5590,0
20240510,153500,950759190,5590,5590,5590,5590,0
20240510,153400,950759190,5590,5590,5590,5590,0
20240510,153300,950759190,5590,5590,5590,5590,0
20240510,153200,950759190,5590,5590,5590,5590,0
20240510,153100,950759190,5590,5590,5590,5590,0
20240510,153000,950759190,5590,5590,5590,5590,5831
20240510,152900,918163900,5610,5610,5610,5610,0
20240510,152800,918163900,5610,5610,5610,5610,0
20240510,152700,918163900,5610,5610,5610,5610,0
20240510,152600,918163900,5610,5610,5610,5610,0
20240510,152500,918163900,5610,5610,5610,5610,0
20240510,152400,918163900,5610,5610,5610,5610,0
20240510,152300,918163900,5610,5610,5610,5610,0
20240510,152200,918163900,5610,5610,5610,5610,0
20240510,152100,918163900,5610,5610,5610,5610,0
20240510,152000,918163900,5610,5610,5610,5610,0
20240510,151900,918163900,5610,5610,5610,5600,393
20240510,151800,915962580,5610,5610,5610,5610,2
20240510,151700,915951360,5610,5600,5610,5600,302
20240510,151600,914260150,5600,5600,5600,5600,237
20240510,151500,912932950,5600,5600,5600,5600,0
20240510,151400,912932950,5600,5600,5600,5590,133
20240510,151300,912188170,5600,5600,5600,5600,2
20240510,151200,912176970,5590,5600,5600,5590,2163
20240510,151100,900072680,5600,5610,5610,5600,368
20240510,151000,898011300,5600,5600,5620,5600,1815
20240510,150900,887847280,5600,5610,5610,5600,740
20240510,150800,883696880,5620,5620,5620,5620,200
20240510,150700,882572880,5630,5630,5630,5630,0
20240510,150600,882572880,5630,5610,5630,5610,2952
20240510,150500,866012140,5610,5610,5630,5610,810
20240510,150400,861467980,5610,5630,5630,5610,1680
20240510,150300,852029600,5630,5630,5630,5630,3
20240510,150200,852012710,5620,5620,5620,5620,1
20240510,150100,852007090,5640,5640,5640,5640,0
20240510,150000,852007090,5640,5640,5640,5640,0
20240510,145900,852007090,5640,5630,5640,5630,474
20240510,145800,849333900,5640,5610,5640,5610,103
20240510,145700,848756040,5610,5620,5620,5610,228
20240510,145600,847474960,5640,5630,5640,5630,22
20240510,145500,847351030,5640,5640,5640,5640,0
20240510,145400,847351030,5640,5640,5640,5640,0
20240510,145300,847351030,5640,5640,5640,5640,2
20240510,145200,847339750,5640,5640,5640,5640,90
20240510,145100,846832150,5610,5610,5610,5610,1331
20240510,145000,839365240,5620,5630,5630,5620,5
20240510,144900,839337130,5610,5610,5610,5610,0
20240510,144800,839337130,5610,5610,5610,5610,0
20240510,144700,839337130,5610,5610,5610,5610,0
20240510,144600,839337130,5610,5630,5630,5610,443
20240510,144500,836847020,5660,5650,5660,5650,351
20240510,144400,834863860,5650,5650,5650,5650,0
20240510,144300,834863860,5650,5660,5660,5650,23
20240510,144200,834733810,5670,5670,5670,5670,869
20240510,144100,829806580,5670,5640,5670,5640,2722
20240510,144000,814410600,5650,5610,5650,5610,2667
20240510,143900,799366290,5610,5610,5630,5610,507
20240510,143800,796522000,5630,5630,5630,5630,0
20240510,143700,796522000,5630,5600,5630,5600,648
20240510,143600,792892170,5600,5600,5600,5600,0
20240510,143500,792892170,5600,5600,5600,5600,0
20240510,143400,792892170,5600,5600,5600,5600,0
20240510,143300,792892170,5600,5610,5610,5600,4610
20240510,143200,767050070,5610,5610,5610,5610,0
20240510,143100,767050070,5610,5640,5640,5610,142
20240510,143000,766253390,5610,5640,5640,5610,101
20240510,142900,765686750,5610,5610,5610,5610,200
20240510,142800,764564750,5610,5610,5610,5610,0
20240510,142700,764564750,5610,5610,5610,5610,346
20240510,142600,762623690,5610,5620,5620,5610,300
20240510,142500,760940660,5620,5620,5620,5620,0
20240510,142400,760940660,5620,5620,5620,5620,0
20240510,142300,760940660,5620,5630,5630,5620,1273
20240510,142200,753785830,5650,5650,5650,5650,0
20240510,142100,753785830,5650,5650,5650,5650,1
20240510,142000,753780180,5640,5640,5640,5640,3548
20240510,141900,733769460,5640,5640,5640,5640,21
20240510,141800,733651020,5660,5660,5660,5660,0
20240510,141700,733651020,5660,5620,5670,5620,411
20240510,141600,731327140,5620,5640,5640,5620,246
20240510,141500,729942620,5670,5630,5670,5630,5150
20240510,141400,700837030,5630,5630,5630,5630,0
20240510,141300,700837030,5630,5620,5630,5620,15
20240510,141200,700752720,5620,5620,5620,5620,242
20240510,141100,699392680,5620,5630,5630,5620,518
20240510,141000,696481470,5630,5630,5630,5630,10
20240510,140900,696425170,5630,5620,5630,5620,203
20240510,140800,695284300,5630,5630,5630,5630,1
20240510,140700,695278670,5630,5630,5630,5630,90
20240510,140600,694771970,5630,5630,5630,5630,0
20240510,140500,694771970,5630,5630,5630,5630,0
20240510,140400,694771970,5630,5630,5630,5630,232
20240510,140300,693465810,5630,5630,5630,5630,0
20240510,140200,693465810,5630,5640,5640,5630,501
20240510,140100,690645170,5630,5630,5630,5630,168
20240510,140000,689699330,5630,5630,5630,5630,0
20240510,135900,689699330,5630,5630,5630,5630,0
20240510,135800,689699330,5630,5630,5630,5630,28
20240510,135700,689541690,5630,5630,5630,5630,99
20240510,135600,688984320,5630,5630,5630,5630,0
20240510,135500,688984320,5630,5630,5630,5630,131
20240510,135400,688246790,5640,5640,5640,5640,0
20240510,135300,688246790,5640,5640,5640,5640,0
20240510,135200,688246790,5640,5620,5640,5620,6
20240510,135100,688213050,5640,5620,5640,5620,237
20240510,135000,686877980,5630,5630,5630,5630,497
20240510,134900,684079870,5640,5640,5640,5640,0
20240510,134800,684079870,5640,5630,5640,5630,13
20240510,134700,684006670,5630,5630,5630,5630,1
20240510,134600,684001040,5640,5640,5640,5640,0
20240510,134500,684001040,5640,5640,5640,5640,0
20240510,134400,684001040,5640,5640,5640,5640,0
20240510,134300,684001040,5640,5640,5640,5640,0
20240510,134200,684001040,5640,5640,5640,5640,0
20240510,134100,684001040,5640,5640,5640,5640,8
20240510,134000,683955920,5640,5640,5640,5640,10
20240510,133900,683899520,5640,5640,5640,5640,0
20240510,133800,683899520,5640,5640,5640,5640,1
20240510,133700,683893880,5610,5610,5610,5610,100
20240510,133600,683332880,5610,5640,5640,5610,487
20240510,133500,680598200,5640,5620,5650,5620,4329
20240510,133400,656204110,5620,5610,5620,5610,220
20240510,133300,654969710,5620,5620,5620,5620,0
20240510,133200,654969710,5620,5620,5620,5620,80
20240510,133100,654520110,5610,5610,5610,5610,519
20240510,133000,651608520,5600,5600,5600,5600,0
20240510,132900,651608520,5600,5600,5600,5600,101
20240510,132800,651042920,5610,5600,5610,5600,101
20240510,132700,650477310,5600,5600,5600,5600,0
20240510,132600,650477310,5600,5600,5600,5600,764
20240510,132500,646198910,5600,5600,5600,5600,0
20240510,132400,646198910,5600,5600,5600,5600,5
20240510,132300,646170910,5610,5600,5610,5600,104
20240510,132200,645588500,5600,5600,5600,5600,100
20240510,132100,645028500,5610,5610,5610,5610,10
20240510,132000,644972400,5610,5610,5610,5610,0
20240510,131900,644972400,5610,5610,5610,5610,0
20240510,131800,644972400,5610,5610,5610,5610,0
20240510,131700,644972400,5610,5610,5610,5610,0
20240510,131600,644972400,5610,5610,5610,5610,227
20240510,131500,643698930,5610,5610,5610,5610,0
20240510,131400,643698930,5610,5610,5610,5610,100
20240510,131300,643137930,5620,5620,5620,5620,212
20240510,131200,641946490,5620,5620,5620,5620,0
20240510,131100,641946490,5620,5610,5620,5610,71
20240510,131000,641548170,5620,5610,5620,5610,2
20240510,130900,641536940,5620,5620,5620,5620,0
20240510,130800,641536940,5620,5620,5620,5620,1
20240510,130700,641531320,5610,5610,5610,5610,0
20240510,130600,641531320,5610,5610,5610,5610,39
20240510,130500,641312530,5610,5610,5610,5610,0
20240510,130400,641312530,5610,5610,5610,5610,1
20240510,130300,641306920,5620,5620,5620,5620,0
20240510,130200,641306920,5620,5620,5620,5620,0
20240510,130100,641306920,5620,5620,5620,5620,0
20240510,130000,641306920,5620,5620,5620,5620,1
20240510,125900,641301300,5610,5610,5610,5610,83
20240510,125800,640835670,5600,5600,5600,5600,145
20240510,125700,640023670,5600,5600,5600,5600,1220
20240510,125600,633191670,5600,5610,5610,5600,12
20240510,125500,633124450,5610,5610,5610,5610,0
20240510,125400,633124450,5610,5610,5610,5610,3
20240510,125300,633107620,5610,5610,5610,5610,20
20240510,125200,632995420,5610,5610,5610,5610,0
20240510,125100,632995420,5610,5610,5610,5610,0
20240510,125000,632995420,5610,5610,5610,5610,0
20240510,124900,632995420,5610,5610,5610,5610,5
20240510,124800,632967370,5610,5610,5610,5610,0
20240510,124700,632967370,5610,5610,5610,5610,177
20240510,124600,631974400,5610,5610,5610,5610,910
20240510,124500,626869300,5620,5620,5620,5620,0
20240510,124400,626869300,5620,5620,5620,5620,0
20240510,124300,626869300,5620,5620,5620,5620,8
20240510,124200,626824340,5630,5630,5630,5630,0
20240510,124100,626824340,5630,5630,5630,5630,0
20240510,124000,626824340,5630,5630,5630,5630,0
20240510,123900,626824340,5630,5630,5630,5630,0
20240510,123800,626824340,5630,5630,5630,5630,0
20240510,123700,626824340,5630,5630,5630,5630,0
20240510,123600,626824340,5630,5630,5630,5630,0
20240510,123500,626824340,5630,5600,5630,5600,299
20240510,123400,625149910,5600,5600,5600,5600,98
20240510,123300,624601110,5610,5610,5610,5610,1
20240510,123200,624595500,5600,5600,5600,5600,500
20240510,123100,621795500,5600,5600,5600,5600,649
20240510,123000,618161100,5610,5610,5610,5610,1
20240510,122900,618155490,5600,5630,5630,5600,690
20240510,122800,614285060,5630,5620,5630,5620,31
20240510,122700,614110830,5620,5620,5620,5610,2173
20240510,122600,601919900,5630,5630,5630,5630,0
20240510,122500,601919900,5630,5630,5630,5630,0
20240510,122400,601919900,5630,5630,5630,5620,21
20240510,122300,601801860,5610,5620,5620,5610,100
20240510,122200,601240850,5620,5610,5620,5610,39
20240510,122100,601021740,5620,5620,5620,5620,20
20240510,122000,600909340,5620,5610,5620,5610,51
20240510,121900,600623220,5610,5610,5610,5610,137
20240510,121800,599854650,5600,5600,5610,5600,221
20240510,121700,598617040,5600,5600,5600,5600,300
20240510,121600,596937040,5600,5600,5600,5600,280
20240510,121500,595369040,5600,5600,5600,5600,0
20240510,121400,595369040,5600,5600,5600,5600,760
20240510,121300,591113040,5600,5600,5600,5600,20
20240510,121200,591001040,5610,5610,5610,5610,35
20240510,121100,590804690,5610,5610,5610,5610,16
20240510,121000,590714930,5620,5620,5620,5620,0
20240510,120900,590714930,5620,5620,5620,5620,0
20240510,120800,590714930,5620,5620,5620,5620,5
20240510,120700,590686830,5610,5620,5620,5610,710
20240510,120600,586703630,5630,5630,5630,5630,0
20240510,120500,586703630,5630,5620,5630,5620,27
20240510,120400,586551690,5620,5610,5620,5610,238
20240510,120300,585216460,5620,5620,5620,5620,19
20240510,120200,585109680,5640,5640,5640,5640,1
20240510,120100,585104040,5620,5620,5620,5620,600
20240510,120000,581732040,5640,5640,5640,5640,1
20240510,115900,581726400,5640,5640,5640,5640,0
20240510,115800,581726400,5640,5640,5640,5640,199
20240510,115700,580604040,5640,5620,5640,5620,374
20240510,115600,578496640,5630,5630,5630,5630,0
20240510,115500,578496640,5630,5630,5630,5630,11
20240510,115400,578434710,5630,5630,5630,5630,37
20240510,115300,578226400,5640,5640,5640,5630,570
20240510,115200,575016920,5640,5640,5640,5640,0
20240510,115100,575016920,5640,5640,5640,5640,850
20240510,115000,570222920,5630,5630,5630,5630,17
20240510,114900,570127210,5630,5630,5630,5630,106
20240510,114800,569530430,5640,5630,5640,5630,125
20240510,114700,568826670,5630,5630,5630,5630,0
20240510,114600,568826670,5630,5630,5630,5630,0
20240510,114500,568826670,5630,5630,5630,5630,30
20240510,114400,568657770,5630,5630,5630,5630,0
20240510,114300,568657770,5630,5630,5630,5630,2
20240510,114200,568646510,5630,5630,5630,5630,0
20240510,114100,568646510,5630,5630,5630,5630,1
20240510,114000,568640880,5620,5620,5620,5620,0
20240510,113900,568640880,5620,5610,5620,5610,445
20240510,113800,566144420,5610,5610,5610,5610,1051
20240510,113700,560248310,5620,5610,5620,5610,1046
20240510,113600,554380200,5620,5620,5620,5620,0
20240510,113500,554380200,5620,5620,5620,5620,380
20240510,113400,552244600,5620,5620,5620,5620,29
20240510,113300,552081620,5620,5620,5620,5620,659
20240510,113200,548378040,5630,5630,5630,5630,0
20240510,113100,548378040,5630,5620,5630,5620,223
20240510,113000,547124770,5620,5630,5630,5620,2342
20240510,112900,533962720,5630,5630,5630,5630,1
20240510,112800,533957090,5640,5640,5640,5640,0
20240510,112700,533957090,5640,5640,5640,5640,1542
20240510,112600,525260210,5620,5620,5620,5620,0
20240510,112500,525260210,5620,5620,5620,5620,150
20240510,112400,524417210,5620,5620,5620,5620,250
20240510,112300,523012210,5620,5620,5620,5620,694
20240510,112200,519111930,5640,5640,5640,5640,0
20240510,112100,519111930,5640,5640,5640,5640,1
20240510,112000,519106290,5630,5620,5630,5620,7
20240510,111900,519066900,5620,5630,5630,5620,145
20240510,111800,518251750,5630,5630,5630,5630,100
20240510,111700,517688750,5630,5630,5630,5630,0
20240510,111600,517688750,5630,5630,5630,5630,1001
20240510,111500,512053120,5630,5630,5630,5630,535
20240510,111400,509041070,5630,5630,5630,5630,1
20240510,111300,509035440,5640,5630,5640,5630,370
20240510,111200,506948670,5630,5630,5630,5630,0
20240510,111100,506948670,5630,5630,5630,5630,0
20240510,111000,506948670,5630,5630,5640,5630,400
20240510,110900,504696660,5630,5640,5640,5630,202
20240510,110800,503559380,5640,5640,5640,5640,1
20240510,110700,503553740,5640,5640,5640,5640,3
20240510,110600,503536820,5640,5630,5640,5630,1589
20240510,110500,494590690,5630,5630,5630,5630,300
20240510,110400,492901690,5620,5620,5630,5620,2267
20240510,110300,480161100,5630,5640,5650,5630,3001
20240510,110200,463265290,5640,5660,5660,5640,2401
20240510,110100,449723630,5640,5640,5640,5640,0
20240510,110000,449723630,5640,5640,5640,5640,200
20240510,105900,448595630,5650,5650,5650,5650,831
20240510,105800,443900480,5650,5650,5660,5650,251
20240510,105700,442482320,5660,5660,5660,5660,10
20240510,105600,442425720,5660,5650,5660,5650,106
20240510,105500,441826260,5660,5660,5660,5660,0
20240510,105400,441826260,5660,5650,5660,5650,1393
20240510,105300,433955800,5650,5650,5650,5650,2194
20240510,105200,421559700,5660,5660,5660,5660,0
20240510,105100,421559700,5660,5660,5660,5650,3
20240510,105000,421542730,5650,5650,5650,5650,34
20240510,104900,421350630,5660,5650,5660,5650,1781
20240510,104800,411287960,5650,5650,5660,5650,2308
20240510,104700,398247750,5660,5660,5660,5660,0
20240510,104600,398247750,5660,5660,5660,5660,0
20240510,104500,398247750,5660,5660,5660,5660,5
20240510,104400,398219450,5650,5650,5650,5650,0
20240510,104300,398219450,5650,5650,5650,5650,601
20240510,104200,394823800,5650,5650,5650,5650,185
20240510,104100,393778550,5650,5650,5650,5650,2
20240510,104000,393767250,5650,5650,5650,5650,701
20240510,103900,389806600,5660,5670,5670,5660,748
20240510,103800,385572890,5670,5670,5670,5670,2
20240510,103700,385561550,5660,5650,5660,5650,537
20240510,103600,382522150,5650,5650,5660,5650,1015
20240510,103500,376787390,5650,5650,5650,5650,1343
20240510,103400,369199440,5660,5670,5670,5660,447
20240510,103300,366666140,5670,5660,5670,5660,3
20240510,103200,366649150,5660,5660,5660,5660,0
20240510,103100,366649150,5660,5660,5660,5660,80
20240510,103000,366196350,5660,5660,5660,5660,0
20240510,102900,366196350,5660,5660,5660,5660,101
20240510,102800,365624690,5660,5660,5660,5660,0
20240510,102700,365624690,5660,5670,5670,5660,197
20240510,102600,364508900,5680,5680,5680,5680,0
20240510,102500,364508900,5680,5670,5680,5670,201
20240510,102400,363369220,5680,5660,5680,5660,570
20240510,102300,360137400,5660,5660,5660,5660,971
20240510,102200,354641540,5660,5660,5660,5660,1005
20240510,102100,348953240,5660,5660,5660,5660,0
20240510,102000,348953240,5660,5660,5660,5660,20
20240510,101900,348840040,5660,5660,5660,5660,0
20240510,101800,348840040,5660,5660,5660,5660,2
20240510,101700,348828720,5660,5670,5670,5660,939
20240510,101600,343508570,5670,5670,5670,5670,40
20240510,101500,343281770,5670,5670,5680,5670,68
20240510,101400,342896200,5670,5660,5680,5650,50
20240510,101300,342613140,5670,5680,5680,5670,119
20240510,101200,341938280,5680,5680,5680,5680,50
20240510,101100,341654280,5680,5690,5690,5680,1626
20240510,101000,332407690,5690,5650,5690,5650,5585
20240510,100900,300704400,5650,5650,5650,5650,1
20240510,100800,300698750,5650,5650,5650,5650,6
20240510,100700,300664850,5650,5660,5670,5650,99
20240510,100600,300105400,5660,5660,5660,5660,545
20240510,100500,297020700,5660,5670,5670,5660,195
20240510,100400,295915460,5670,5670,5670,5670,753
20240510,100300,291645950,5680,5680,5680,5680,0
20240510,100200,291645950,5680,5670,5680,5660,274
20240510,100100,290093910,5680,5680,5680,5680,0
20240510,100000,290093910,5680,5680,5680,5670,206
20240510,095900,288924950,5670,5670,5680,5670,202
20240510,095800,287779540,5670,5660,5670,5660,1219
20240510,095700,280868360,5660,5640,5660,5630,3102
20240510,095600,263333760,5640,5630,5640,5630,498
20240510,095500,260530010,5630,5630,5630,5630,300
20240510,095400,258841010,5630,5640,5640,5630,1860
20240510,095300,248361610,5640,5640,5640,5640,183
20240510,095200,247329490,5650,5650,5650,5650,0
20240510,095100,247329490,5650,5650,5650,5640,58
20240510,095000,247001860,5650,5650,5650,5650,0
20240510,094900,247001860,5650,5650,5650,5650,5
20240510,094800,246973610,5650,5650,5650,5650,1
20240510,094700,246967960,5630,5630,5630,5630,1
20240510,094600,246962330,5630,5640,5640,5630,1766
20240510,094500,237016290,5640,5640,5650,5640,336
20240510,094400,235121240,5640,5650,5650,5640,7663
20240510,094300,191901910,5640,5650,5650,5640,402
20240510,094200,189632710,5650,5650,5650,5640,155
20240510,094100,188757220,5640,5650,5650,5640,716
20240510,094000,184716690,5650,5650,5650,5650,74
20240510,093900,184298590,5640,5650,5650,5640,47
20240510,093800,184033310,5650,5650,5650,5650,127
20240510,093700,183315760,5650,5650,5650,5650,112
20240510,093600,182682960,5660,5660,5670,5640,2233
20240510,093500,170075000,5670,5660,5670,5640,2540
20240510,093400,155696860,5670,5660,5670,5660,516
20240510,093300,152776230,5670,5650,5670,5650,391
20240510,093200,150561440,5660,5650,5670,5650,8053
20240510,093100,105033870,5650,5630,5650,5630,2380
20240510,093000,91612760,5630,5630,5630,5630,27
20240510,092900,91460750,5630,5630,5630,5630,50
20240510,092800,91179250,5630,5630,5630,5630,95
20240510,092700,90644400,5630,5630,5630,5630,1124
20240510,092600,84316280,5640,5630,5640,5630,401
20240510,092500,82058640,5630,5630,5630,5630,140
20240510,092400,81270440,5630,5630,5630,5630,50
20240510,092300,80988940,5640,5630,5640,5630,8
20240510,092200,80943890,5630,5640,5640,5630,1429
20240510,092100,72888220,5640,5640,5650,5640,263
20240510,092000,71404880,5640,5640,5640,5640,652
20240510,091900,67727600,5640,5630,5640,5630,1402
20240510,091800,59826820,5630,5630,5630,5630,0
20240510,091700,59826820,5630,5630,5630,5630,300
20240510,091600,58137820,5630,5630,5630,5630,645
20240510,091500,54506470,5630,5620,5630,5620,619
20240510,091400,51024240,5620,5630,5630,5620,42
20240510,091300,50788190,5630,5640,5640,5630,1346
20240510,091200,43210010,5640,5630,5640,5630,637
20240510,091100,39621340,5630,5620,5630,5620,669
20240510,091000,35858560,5630,5630,5640,5630,71
20240510,090900,35458820,5620,5610,5620,5610,1173
20240510,090800,28869660,5610,5620,5620,5610,102
20240510,090700,28296910,5620,5600,5620,5600,1723
20240510,090600,18644690,5600,5600,5600,5600,210
20240510,090500,17468690,5600,5620,5620,5600,119
20240510,090400,16800030,5610,5610,5610,5610,26
20240510,090300,16654170,5610,5600,5610,5600,152
20240510,090200,15802960,5600,5590,5610,5590,467
20240510,090100,13192400,5590,5590,5590,5590,600
20240510,090000,9838400,5590,5590,5590,5590,1760