stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,212300,14149606040,5780,5780,5780,5780,27467
20240510,212200,14149606040,5780,5780,5780,5780,0
20240510,212100,14149606040,5780,5780,5780,5780,0
20240510,212000,14149606040,5780,5780,5780,5780,0
20240510,211900,14149606040,5780,5780,5780,5780,0
20240510,211800,14149606040,5780,5780,5780,5780,0
20240510,211700,14149606040,5780,5780,5780,5780,0
20240510,211600,14149606040,5780,5780,5780,5780,0
20240510,211500,14149606040,5780,5780,5780,5780,0
20240510,211400,14149606040,5780,5780,5780,5780,0
20240510,211300,14149606040,5780,5780,5780,5780,0
20240510,211200,14149606040,5780,5780,5780,5780,0
20240510,211100,14149606040,5780,5780,5780,5780,0
20240510,211000,14149606040,5780,5780,5780,5780,0
20240510,210900,14149606040,5780,5780,5780,5780,0
20240510,210800,14149606040,5780,5780,5780,5780,0
20240510,210700,14149606040,5780,5780,5780,5780,0
20240510,210600,14149606040,5780,5780,5780,5780,0
20240510,210500,14149606040,5780,5780,5780,5780,0
20240510,210400,14149606040,5780,5780,5780,5780,0
20240510,210300,14149606040,5780,5780,5780,5780,0
20240510,210200,14149606040,5780,5780,5780,5780,0
20240510,210100,14149606040,5780,5780,5780,5780,0
20240510,210000,14149606040,5780,5780,5780,5780,0
20240510,205900,14149606040,5780,5780,5780,5780,0
20240510,205800,14149606040,5780,5780,5780,5780,0
20240510,205700,14149606040,5780,5780,5780,5780,0
20240510,205600,14149606040,5780,5780,5780,5780,0
20240510,205500,14149606040,5780,5780,5780,5780,0
20240510,205400,14149606040,5780,5780,5780,5780,0
20240510,205300,14149606040,5780,5780,5780,5780,27467
20240510,205200,14149606040,5780,5780,5780,5780,0
20240510,205100,14149606040,5780,5780,5780,5780,0
20240510,205000,14149606040,5780,5780,5780,5780,0
20240510,204900,14149606040,5780,5780,5780,5780,0
20240510,204800,14149606040,5780,5780,5780,5780,0
20240510,204700,14149606040,5780,5780,5780,5780,0
20240510,204600,14149606040,5780,5780,5780,5780,0
20240510,204500,14149606040,5780,5780,5780,5780,0
20240510,204400,14149606040,5780,5780,5780,5780,0
20240510,204300,14149606040,5780,5780,5780,5780,0
20240510,204200,14149606040,5780,5780,5780,5780,0
20240510,204100,14149606040,5780,5780,5780,5780,0
20240510,204000,14149606040,5780,5780,5780,5780,0
20240510,203900,14149606040,5780,5780,5780,5780,0
20240510,203800,14149606040,5780,5780,5780,5780,0
20240510,203700,14149606040,5780,5780,5780,5780,0
20240510,203600,14149606040,5780,5780,5780,5780,0
20240510,203500,14149606040,5780,5780,5780,5780,0
20240510,203400,14149606040,5780,5780,5780,5780,0
20240510,203300,14149606040,5780,5780,5780,5780,0
20240510,203200,14149606040,5780,5780,5780,5780,0
20240510,203100,14149606040,5780,5780,5780,5780,0
20240510,203000,14149606040,5780,5780,5780,5780,0
20240510,202900,14149606040,5780,5780,5780,5780,0
20240510,202800,14149606040,5780,5780,5780,5780,0
20240510,202700,14149606040,5780,5780,5780,5780,0
20240510,202600,14149606040,5780,5780,5780,5780,0
20240510,202500,14149606040,5780,5780,5780,5780,0
20240510,202400,14149606040,5780,5780,5780,5780,0
20240510,202300,14149606040,5780,5780,5780,5780,27467
20240510,202200,14149606040,5780,5780,5780,5780,0
20240510,202100,14149606040,5780,5780,5780,5780,0
20240510,202000,14149606040,5780,5780,5780,5780,0
20240510,201900,14149606040,5780,5780,5780,5780,0
20240510,201800,14149606040,5780,5780,5780,5780,0
20240510,201700,14149606040,5780,5780,5780,5780,0
20240510,201600,14149606040,5780,5780,5780,5780,0
20240510,201500,14149606040,5780,5780,5780,5780,0
20240510,201400,14149606040,5780,5780,5780,5780,0
20240510,201300,14149606040,5780,5780,5780,5780,0
20240510,201200,14149606040,5780,5780,5780,5780,0
20240510,201100,14149606040,5780,5780,5780,5780,0
20240510,201000,14149606040,5780,5780,5780,5780,0
20240510,200900,14149606040,5780,5780,5780,5780,0
20240510,200800,14149606040,5780,5780,5780,5780,0
20240510,200700,14149606040,5780,5780,5780,5780,0
20240510,200600,14149606040,5780,5780,5780,5780,0
20240510,200500,14149606040,5780,5780,5780,5780,0
20240510,200400,14149606040,5780,5780,5780,5780,0
20240510,200300,14149606040,5780,5780,5780,5780,0
20240510,200200,14149606040,5780,5780,5780,5780,0
20240510,200100,14149606040,5780,5780,5780,5780,0
20240510,200000,14149606040,5780,5780,5780,5780,0
20240510,195900,14149606040,5780,5780,5780,5780,0
20240510,195800,14149606040,5780,5780,5780,5780,0
20240510,195700,14149606040,5780,5780,5780,5780,0
20240510,195600,14149606040,5780,5780,5780,5780,0
20240510,195500,14149606040,5780,5780,5780,5780,0
20240510,195400,14149606040,5780,5780,5780,5780,0
20240510,195300,14149606040,5780,5780,5780,5780,27467
20240510,195200,14149606040,5780,5780,5780,5780,0
20240510,195100,14149606040,5780,5780,5780,5780,0
20240510,195000,14149606040,5780,5780,5780,5780,0
20240510,194900,14149606040,5780,5780,5780,5780,0
20240510,194800,14149606040,5780,5780,5780,5780,0
20240510,194700,14149606040,5780,5780,5780,5780,0
20240510,194600,14149606040,5780,5780,5780,5780,0
20240510,194500,14149606040,5780,5780,5780,5780,0
20240510,194400,14149606040,5780,5780,5780,5780,0
20240510,194300,14149606040,5780,5780,5780,5780,0
20240510,194200,14149606040,5780,5780,5780,5780,0
20240510,194100,14149606040,5780,5780,5780,5780,0
20240510,194000,14149606040,5780,5780,5780,5780,0
20240510,193900,14149606040,5780,5780,5780,5780,0
20240510,193800,14149606040,5780,5780,5780,5780,0
20240510,193700,14149606040,5780,5780,5780,5780,0
20240510,193600,14149606040,5780,5780,5780,5780,0
20240510,193500,14149606040,5780,5780,5780,5780,0
20240510,193400,14149606040,5780,5780,5780,5780,0
20240510,193300,14149606040,5780,5780,5780,5780,0
20240510,193200,14149606040,5780,5780,5780,5780,0
20240510,193100,14149606040,5780,5780,5780,5780,0
20240510,193000,14149606040,5780,5780,5780,5780,0
20240510,192900,14149606040,5780,5780,5780,5780,0
20240510,192800,14149606040,5780,5780,5780,5780,0
20240510,192700,14149606040,5780,5780,5780,5780,0
20240510,192600,14149606040,5780,5780,5780,5780,0
20240510,192500,14149606040,5780,5780,5780,5780,0
20240510,192400,14149606040,5780,5780,5780,5780,0
20240510,192300,14149606040,5780,5780,5780,5780,27467
20240510,192200,14149606040,5780,5780,5780,5780,0
20240510,192100,14149606040,5780,5780,5780,5780,0
20240510,192000,14149606040,5780,5780,5780,5780,0
20240510,191900,14149606040,5780,5780,5780,5780,0
20240510,191800,14149606040,5780,5780,5780,5780,0
20240510,191700,14149606040,5780,5780,5780,5780,0
20240510,191600,14149606040,5780,5780,5780,5780,0
20240510,191500,14149606040,5780,5780,5780,5780,0
20240510,191400,14149606040,5780,5780,5780,5780,0
20240510,191300,14149606040,5780,5780,5780,5780,0
20240510,191200,14149606040,5780,5780,5780,5780,0
20240510,191100,14149606040,5780,5780,5780,5780,0
20240510,191000,14149606040,5780,5780,5780,5780,0
20240510,190900,14149606040,5780,5780,5780,5780,0
20240510,190800,14149606040,5780,5780,5780,5780,0
20240510,190700,14149606040,5780,5780,5780,5780,0
20240510,190600,14149606040,5780,5780,5780,5780,0
20240510,190500,14149606040,5780,5780,5780,5780,0
20240510,190400,14149606040,5780,5780,5780,5780,0
20240510,190300,14149606040,5780,5780,5780,5780,0
20240510,190200,14149606040,5780,5780,5780,5780,0
20240510,190100,14149606040,5780,5780,5780,5780,0
20240510,190000,14149606040,5780,5780,5780,5780,0
20240510,185900,14149606040,5780,5780,5780,5780,0
20240510,185800,14149606040,5780,5780,5780,5780,0
20240510,185700,14149606040,5780,5780,5780,5780,0
20240510,185600,14149606040,5780,5780,5780,5780,0
20240510,185500,14149606040,5780,5780,5780,5780,0
20240510,185400,14149606040,5780,5780,5780,5780,0
20240510,185300,14149606040,5780,5780,5780,5780,27467
20240510,185200,14149606040,5780,5780,5780,5780,0
20240510,185100,14149606040,5780,5780,5780,5780,0
20240510,185000,14149606040,5780,5780,5780,5780,0
20240510,184900,14149606040,5780,5780,5780,5780,0
20240510,184800,14149606040,5780,5780,5780,5780,0
20240510,184700,14149606040,5780,5780,5780,5780,0
20240510,184600,14149606040,5780,5780,5780,5780,0
20240510,184500,14149606040,5780,5780,5780,5780,0
20240510,184400,14149606040,5780,5780,5780,5780,0
20240510,184300,14149606040,5780,5780,5780,5780,0
20240510,184200,14149606040,5780,5780,5780,5780,0
20240510,184100,14149606040,5780,5780,5780,5780,0
20240510,184000,14149606040,5780,5780,5780,5780,0
20240510,183900,14149606040,5780,5780,5780,5780,0
20240510,183800,14149606040,5780,5780,5780,5780,0
20240510,183700,14149606040,5780,5780,5780,5780,0
20240510,183600,14149606040,5780,5780,5780,5780,0
20240510,183500,14149606040,5780,5780,5780,5780,0
20240510,183400,14149606040,5780,5780,5780,5780,0
20240510,183300,14149606040,5780,5780,5780,5780,0
20240510,183200,14149606040,5780,5780,5780,5780,0
20240510,183100,14149606040,5780,5780,5780,5780,0
20240510,183000,14149606040,5780,5780,5780,5780,0
20240510,182900,14149606040,5780,5780,5780,5780,0
20240510,182800,14149606040,5780,5780,5780,5780,0
20240510,182700,14149606040,5780,5780,5780,5780,0
20240510,182600,14149606040,5780,5780,5780,5780,0
20240510,182500,14149606040,5780,5780,5780,5780,0
20240510,182400,14149606040,5780,5780,5780,5780,0
20240510,182300,14149606040,5780,5780,5780,5780,27467
20240510,182200,14149606040,5780,5780,5780,5780,0
20240510,182100,14149606040,5780,5780,5780,5780,0
20240510,182000,14149606040,5780,5780,5780,5780,0
20240510,181900,14149606040,5780,5780,5780,5780,0
20240510,181800,14149606040,5780,5780,5780,5780,0
20240510,181700,14149606040,5780,5780,5780,5780,0
20240510,181600,14149606040,5780,5780,5780,5780,0
20240510,181500,14149606040,5780,5780,5780,5780,0
20240510,181400,14149606040,5780,5780,5780,5780,0
20240510,181300,14149606040,5780,5780,5780,5780,0
20240510,181200,14149606040,5780,5780,5780,5780,0
20240510,181100,14149606040,5780,5780,5780,5780,0
20240510,181000,14149606040,5780,5780,5780,5780,0
20240510,180900,14149606040,5780,5780,5780,5780,0
20240510,180800,14149606040,5780,5780,5780,5780,0
20240510,180700,14149606040,5780,5780,5780,5780,0
20240510,180600,14149606040,5780,5780,5780,5780,0
20240510,180500,14149606040,5780,5780,5780,5780,0
20240510,180400,14149606040,5780,5780,5780,5780,0
20240510,180300,14149606040,5780,5780,5780,5780,0
20240510,180200,14149606040,5780,5780,5780,5780,0
20240510,180100,14149606040,5780,5780,5780,5780,0
20240510,180000,14149606040,5780,5780,5780,5780,0
20240510,175900,14149606040,5780,5780,5780,5780,0
20240510,175800,14149606040,5780,5780,5780,5780,0
20240510,175700,14149606040,5780,5780,5780,5780,0
20240510,175600,14149606040,5780,5780,5780,5780,0
20240510,175500,14149606040,5780,5780,5780,5780,0
20240510,175400,14149606040,5780,5780,5780,5780,0
20240510,175300,14149606040,5780,5780,5780,5780,27467
20240510,175200,14149606040,5780,5780,5780,5780,0
20240510,175100,14149606040,5780,5780,5780,5780,0
20240510,175000,14149606040,5780,5780,5780,5780,0
20240510,174900,14149606040,5780,5780,5780,5780,0
20240510,174800,14149606040,5780,5780,5780,5780,0
20240510,174700,14149606040,5780,5780,5780,5780,0
20240510,174600,14149606040,5780,5780,5780,5780,0
20240510,174500,14149606040,5780,5780,5780,5780,0
20240510,174400,14149606040,5780,5780,5780,5780,0
20240510,174300,14149606040,5780,5780,5780,5780,0
20240510,174200,14149606040,5780,5780,5780,5780,0
20240510,174100,14149606040,5780,5780,5780,5780,0
20240510,174000,14149606040,5780,5780,5780,5780,0
20240510,173900,14149606040,5780,5780,5780,5780,0
20240510,173800,14149606040,5780,5780,5780,5780,0
20240510,173700,14149606040,5780,5780,5780,5780,0
20240510,173600,14149606040,5780,5780,5780,5780,0
20240510,173500,14149606040,5780,5780,5780,5780,0
20240510,173400,14149606040,5780,5780,5780,5780,0
20240510,173300,14149606040,5780,5780,5780,5780,0
20240510,173200,14149606040,5780,5780,5780,5780,0
20240510,173100,14149606040,5780,5780,5780,5780,0
20240510,173000,14149606040,5780,5780,5780,5780,0
20240510,172900,14149606040,5780,5780,5780,5780,0
20240510,172800,14149606040,5780,5780,5780,5780,0
20240510,172700,14149606040,5780,5780,5780,5780,0
20240510,172600,14149606040,5780,5780,5780,5780,0
20240510,172500,14149606040,5780,5780,5780,5780,0
20240510,172400,14149606040,5780,5780,5780,5780,0
20240510,172300,14149606040,5780,5780,5780,5780,27467
20240510,172200,14149606040,5780,5780,5780,5780,0
20240510,172100,14149606040,5780,5780,5780,5780,0
20240510,172000,14149606040,5780,5780,5780,5780,0
20240510,171900,14149606040,5780,5780,5780,5780,0
20240510,171800,14149606040,5780,5780,5780,5780,0
20240510,171700,14149606040,5780,5780,5780,5780,0
20240510,171600,14149606040,5780,5780,5780,5780,0
20240510,171500,14149606040,5780,5780,5780,5780,0
20240510,171400,14149606040,5780,5780,5780,5780,0
20240510,171300,14149606040,5780,5780,5780,5780,0
20240510,171200,14149606040,5780,5780,5780,5780,0
20240510,171100,14149606040,5780,5780,5780,5780,0
20240510,171000,14149606040,5780,5780,5780,5780,0
20240510,170900,14149606040,5780,5780,5780,5780,0
20240510,170800,14149606040,5780,5780,5780,5780,0
20240510,170700,14149606040,5780,5780,5780,5780,0
20240510,170600,14149606040,5780,5780,5780,5780,0
20240510,170500,14149606040,5780,5780,5780,5780,0
20240510,170400,14149606040,5780,5780,5780,5780,0
20240510,170300,14149606040,5780,5780,5780,5780,0
20240510,170200,14149606040,5780,5780,5780,5780,0
20240510,170100,14149606040,5780,5780,5780,5780,0
20240510,170000,14149606040,5780,5780,5780,5780,0
20240510,165900,14149606040,5780,5780,5780,5780,0
20240510,165800,14149606040,5780,5780,5780,5780,0
20240510,165700,14149606040,5780,5780,5780,5780,0
20240510,165600,14149606040,5780,5780,5780,5780,0
20240510,165500,14149606040,5780,5780,5780,5780,0
20240510,165400,14149606040,5780,5780,5780,5780,0
20240510,165300,14149606040,5780,5780,5780,5780,27467
20240510,165200,14149606040,5780,5780,5780,5780,0
20240510,165100,14149606040,5780,5780,5780,5780,0
20240510,165000,14149606040,5780,5780,5780,5780,0
20240510,164900,14149606040,5780,5780,5780,5780,0
20240510,164800,14149606040,5780,5780,5780,5780,0
20240510,164700,14149606040,5780,5780,5780,5780,0
20240510,164600,14149606040,5780,5780,5780,5780,0
20240510,164500,14149606040,5780,5780,5780,5780,0
20240510,164400,14149606040,5780,5780,5780,5780,0
20240510,164300,14149606040,5780,5780,5780,5780,0
20240510,164200,14149606040,5780,5780,5780,5780,0
20240510,164100,14149606040,5780,5780,5780,5780,0
20240510,164000,14149606040,5780,5780,5780,5780,0
20240510,163900,14149606040,5780,5780,5780,5780,0
20240510,163800,14149606040,5780,5780,5780,5780,0
20240510,163700,14149606040,5780,5780,5780,5780,0
20240510,163600,14149606040,5780,5780,5780,5780,0
20240510,163500,14149606040,5780,5780,5780,5780,0
20240510,163400,14149606040,5780,5780,5780,5780,0
20240510,163300,14149606040,5780,5780,5780,5780,0
20240510,163200,14149606040,5780,5780,5780,5780,0
20240510,163100,14149606040,5780,5780,5780,5780,0
20240510,163000,14149606040,5780,5780,5780,5780,0
20240510,162900,14149606040,5780,5780,5780,5780,0
20240510,162800,14149606040,5780,5780,5780,5780,0
20240510,162700,14149606040,5780,5780,5780,5780,0
20240510,162600,14149606040,5780,5780,5780,5780,0
20240510,162500,14149606040,5780,5780,5780,5780,0
20240510,162400,14149606040,5780,5780,5780,5780,0
20240510,162300,14149606040,5780,5780,5780,5780,27467
20240510,162200,14149606040,5780,5780,5780,5780,0
20240510,162100,14149606040,5780,5780,5780,5780,0
20240510,162000,14149606040,5780,5780,5780,5780,0
20240510,161900,14149606040,5780,5780,5780,5780,0
20240510,161800,14149606040,5780,5780,5780,5780,0
20240510,161700,14149606040,5780,5780,5780,5780,0
20240510,161600,14149606040,5780,5780,5780,5780,0
20240510,161500,14149606040,5780,5780,5780,5780,0
20240510,161400,14149606040,5780,5780,5780,5780,0
20240510,161300,14149606040,5780,5780,5780,5780,0
20240510,161200,14149606040,5780,5780,5780,5780,0
20240510,161100,14149606040,5780,5780,5780,5780,0
20240510,161000,14149606040,5780,5780,5780,5780,0
20240510,160900,14149606040,5780,5780,5780,5780,0
20240510,160800,14149606040,5780,5780,5780,5780,0
20240510,160700,14149606040,5780,5780,5780,5780,0
20240510,160600,14149606040,5780,5780,5780,5780,0
20240510,160500,14149606040,5780,5780,5780,5780,0
20240510,160400,14149606040,5780,5780,5780,5780,0
20240510,160300,14149606040,5780,5780,5780,5780,0
20240510,160200,14149606040,5780,5780,5780,5780,0
20240510,160100,14149606040,5780,5780,5780,5780,0
20240510,160000,14149606040,5780,5780,5780,5780,0
20240510,155900,14149606040,5780,5780,5780,5780,0
20240510,155800,14149606040,5780,5780,5780,5780,0
20240510,155700,14149606040,5780,5780,5780,5780,0
20240510,155600,14149606040,5780,5780,5780,5780,0
20240510,155500,14149606040,5780,5780,5780,5780,0
20240510,155400,14149606040,5780,5780,5780,5780,0
20240510,155300,14149606040,5780,5780,5780,5780,27467
20240510,155200,14149606040,5780,5780,5780,5780,0
20240510,155100,14149606040,5780,5780,5780,5780,0
20240510,155000,14149606040,5780,5780,5780,5780,0
20240510,154900,14149606040,5780,5780,5780,5780,0
20240510,154800,14149606040,5780,5780,5780,5780,0
20240510,154700,14149606040,5780,5780,5780,5780,0
20240510,154600,14149606040,5780,5780,5780,5780,0
20240510,154500,14149606040,5780,5780,5780,5780,0
20240510,154400,14149606040,5780,5780,5780,5780,0
20240510,154300,14149606040,5780,5780,5780,5780,0
20240510,154200,14149606040,5780,5780,5780,5780,0
20240510,154100,14149606040,5780,5780,5780,5780,0
20240510,154000,14149606040,5780,5780,5780,5780,0
20240510,153900,14149606040,5780,5780,5780,5780,0
20240510,153800,14149606040,5780,5780,5780,5780,0
20240510,153700,14149606040,5780,5780,5780,5780,0
20240510,153600,14149606040,5780,5780,5780,5780,0
20240510,153500,14149606040,5780,5780,5780,5780,0
20240510,153400,14149606040,5780,5780,5780,5780,0
20240510,153300,14149606040,5780,5780,5780,5780,0
20240510,153200,14149606040,5780,5780,5780,5780,0
20240510,153100,14149606040,5780,5780,5780,5780,0
20240510,153000,14149606040,5780,5780,5780,5780,27467
20240510,152900,13990846780,5780,5780,5780,5780,0
20240510,152800,13990846780,5780,5780,5780,5780,0
20240510,152700,13990846780,5780,5780,5780,5780,0
20240510,152600,13990846780,5780,5780,5780,5780,0
20240510,152500,13990846780,5780,5780,5780,5780,0
20240510,152400,13990846780,5780,5780,5780,5780,0
20240510,152300,13990846780,5780,5780,5780,5780,0
20240510,152200,13990846780,5780,5780,5780,5780,0
20240510,152100,13990846780,5780,5780,5780,5780,0
20240510,152000,13990846780,5780,5780,5780,5780,0
20240510,151900,13990846780,5780,5770,5780,5760,3009
20240510,151800,13973483800,5780,5760,5780,5760,4359
20240510,151700,13948315190,5780,5780,5780,5760,2635
20240510,151600,13933089170,5780,5780,5790,5760,4365
20240510,151500,13907869990,5780,5780,5790,5780,1449
20240510,151400,13899494740,5780,5780,5780,5770,1808
20240510,151300,13889053140,5780,5770,5780,5760,2285
20240510,151200,13875888400,5760,5780,5780,5760,5248
20240510,151100,13845603040,5780,5800,5810,5780,6128
20240510,151000,13810129680,5810,5800,5810,5800,1835
20240510,150900,13799484370,5810,5800,5810,5800,1165
20240510,150800,13792727020,5800,5800,5810,5790,1559
20240510,150700,13783685320,5810,5800,5810,5800,618
20240510,150600,13780097050,5810,5800,5810,5790,845
20240510,150500,13775195900,5800,5800,5800,5800,1325
20240510,150400,13767510900,5800,5800,5800,5790,770
20240510,150300,13763051030,5800,5790,5800,5790,2190
20240510,150200,13750357620,5800,5800,5800,5790,577
20240510,150100,13747013830,5800,5800,5810,5780,220
20240510,150000,13745740330,5780,5780,5810,5770,2374
20240510,145900,13732008710,5780,5770,5780,5770,527
20240510,145800,13728966630,5770,5760,5770,5760,757
20240510,145700,13724598840,5750,5810,5810,5750,14090
20240510,145600,13643247160,5810,5800,5810,5780,1255
20240510,145500,13635968820,5800,5800,5800,5780,284
20240510,145400,13634323260,5800,5780,5800,5780,5784
20240510,145300,13600885630,5790,5810,5810,5790,1652
20240510,145200,13591312360,5810,5810,5810,5800,551
20240510,145100,13588113050,5810,5800,5810,5800,1088
20240510,145000,13581800840,5800,5800,5810,5800,4065
20240510,144900,13558212000,5800,5790,5800,5790,1588
20240510,144800,13549015010,5790,5790,5790,5790,337
20240510,144700,13547063780,5790,5770,5790,5770,2978
20240510,144600,13529845830,5780,5770,5780,5770,2447
20240510,144500,13515724210,5780,5760,5780,5750,2597
20240510,144400,13500738140,5760,5770,5770,5750,4913
20240510,144300,13472438950,5760,5780,5780,5760,1056
20240510,144200,13466345970,5780,5780,5780,5770,592
20240510,144100,13462929330,5780,5780,5780,5770,132
20240510,144000,13462166850,5780,5790,5790,5760,2988
20240510,143900,13444930470,5790,5780,5790,5770,423
20240510,143800,13442487580,5780,5780,5780,5780,319
20240510,143700,13440643760,5780,5790,5790,5780,1988
20240510,143600,13429148180,5790,5800,5800,5790,59
20240510,143500,13428806280,5800,5780,5800,5780,3108
20240510,143400,13410808220,5790,5790,5790,5780,1429
20240510,143300,13402545610,5770,5770,5770,5770,95
20240510,143200,13401997460,5770,5790,5790,5770,1257
20240510,143100,13394741550,5790,5790,5790,5770,707
20240510,143000,13390659680,5790,5760,5790,5760,1065
20240510,142900,13384513480,5760,5760,5770,5750,3529
20240510,142800,13364191250,5760,5790,5790,5760,2491
20240510,142700,13349837610,5790,5770,5800,5770,2819
20240510,142600,13333545630,5780,5810,5810,5770,3972
20240510,142500,13310568040,5810,5810,5810,5800,1398
20240510,142400,13302458770,5810,5810,5810,5800,2689
20240510,142300,13286855260,5810,5820,5820,5810,2064
20240510,142200,13274856220,5820,5820,5820,5800,1096
20240510,142100,13268488240,5820,5830,5830,5790,4905
20240510,142000,13240023610,5820,5830,5830,5810,1479
20240510,141900,13231417360,5830,5810,5840,5810,16771
20240510,141800,13133710510,5810,5810,5810,5800,613
20240510,141700,13130151750,5810,5810,5810,5800,1233
20240510,141600,13122988080,5810,5810,5810,5800,928
20240510,141500,13117605450,5810,5820,5820,5810,622
20240510,141400,13113991510,5820,5810,5820,5810,1307
20240510,141300,13106394550,5820,5820,5820,5800,2410
20240510,141200,13092402360,5820,5820,5820,5810,2049
20240510,141100,13080477440,5820,5830,5830,5800,1762
20240510,141000,13070241300,5830,5830,5830,5810,1129
20240510,140900,13063674640,5830,5820,5830,5820,4002
20240510,140800,13040348240,5830,5810,5830,5800,5443
20240510,140700,13008693070,5810,5800,5810,5790,506
20240510,140600,13005762310,5800,5810,5810,5800,1373
20240510,140500,12997797210,5810,5800,5820,5800,1580
20240510,140400,12988631080,5800,5770,5800,5770,3352
20240510,140300,12969278180,5760,5770,5780,5760,2136
20240510,140200,12956952580,5770,5800,5800,5770,3594
20240510,140100,12936185210,5800,5800,5800,5790,330
20240510,140000,12934274210,5800,5800,5820,5790,1984
20240510,135900,12922767490,5830,5820,5830,5790,3595
20240510,135800,12901880230,5820,5820,5830,5810,6695
20240510,135700,12862900860,5830,5810,5830,5810,4401
20240510,135600,12837282880,5810,5790,5810,5790,4831
20240510,135500,12809255000,5800,5780,5800,5780,764
20240510,135400,12804831780,5780,5780,5780,5780,214
20240510,135300,12803594860,5780,5750,5780,5750,220
20240510,135200,12802325530,5780,5770,5780,5750,8559
20240510,135100,12753081590,5770,5770,5770,5770,245
20240510,135000,12751667940,5770,5770,5770,5770,822
20240510,134900,12746925000,5770,5770,5770,5770,79
20240510,134800,12746469170,5800,5780,5800,5770,1397
20240510,134700,12738398470,5780,5800,5800,5780,591
20240510,134600,12734972470,5800,5780,5800,5780,1971
20240510,134500,12723555670,5770,5780,5780,5760,1456
20240510,134400,12715149570,5770,5740,5770,5740,4019
20240510,134300,12692028470,5740,5750,5750,5740,976
20240510,134200,12686418270,5750,5750,5750,5750,907
20240510,134100,12681203020,5750,5770,5770,5750,1846
20240510,134000,12670556670,5760,5770,5770,5760,16
20240510,133900,12670464450,5740,5750,5770,5740,2029
20240510,133800,12658804680,5750,5770,5770,5750,2409
20240510,133700,12644946410,5760,5760,5770,5760,1266
20240510,133600,12637641610,5770,5760,5770,5750,1530
20240510,133500,12628841760,5760,5780,5780,5760,804
20240510,133400,12624200260,5780,5750,5780,5740,5290
20240510,133300,12593677460,5740,5740,5760,5730,4116
20240510,133200,12570082950,5730,5750,5760,5720,8780
20240510,133100,12519677420,5770,5780,5790,5750,10639
20240510,133000,12458405380,5790,5790,5790,5770,3249
20240510,132900,12439618930,5790,5790,5800,5770,2793
20240510,132800,12423484100,5790,5780,5800,5770,2724
20240510,132700,12407749240,5800,5790,5810,5780,1700
20240510,132600,12397900040,5800,5810,5810,5790,1312
20240510,132500,12390280410,5800,5800,5810,5780,1321
20240510,132400,12382624370,5790,5780,5790,5770,1708
20240510,132300,12372753040,5770,5780,5780,5770,3485
20240510,132200,12352638730,5780,5790,5790,5780,2616
20240510,132100,12337506800,5800,5800,5800,5780,540
20240510,132000,12334381760,5800,5800,5810,5800,700
20240510,131900,12330320090,5820,5800,5830,5780,8940
20240510,131800,12278470300,5810,5830,5830,5800,2738
20240510,131700,12262565640,5830,5810,5830,5810,1167
20240510,131600,12255784630,5800,5800,5800,5790,2398
20240510,131500,12241879720,5820,5820,5830,5800,4068
20240510,131400,12218262270,5820,5820,5830,5810,4488
20240510,131300,12192142010,5820,5790,5820,5790,254
20240510,131200,12190666240,5790,5810,5810,5780,6227
20240510,131100,12154571450,5800,5800,5820,5800,4510
20240510,131000,12128411800,5800,5820,5820,5800,6219
20240510,130900,12092265220,5820,5830,5840,5820,17319
20240510,130800,11991316500,5830,5840,5860,5830,7245
20240510,130700,11948960910,5830,5850,5850,5830,6249
20240510,130600,11912484920,5840,5820,5850,5810,9797
20240510,130500,11855419880,5820,5820,5830,5790,13483
20240510,130400,11777104220,5810,5860,5870,5810,24402
20240510,130300,11634800910,5870,5880,5900,5850,31816
20240510,130200,11447896070,5890,5870,5920,5850,87051
20240510,130100,10935398110,5860,5790,5880,5790,74453
20240510,130000,10500179770,5780,5770,5780,5760,6972
20240510,125900,10459914440,5770,5760,5790,5760,2043
20240510,125800,10448093000,5780,5750,5790,5750,8266
20240510,125700,10400413220,5750,5740,5750,5740,511
20240510,125600,10397478070,5750,5750,5750,5740,767
20240510,125500,10393069820,5750,5760,5760,5750,2046
20240510,125400,10381298540,5760,5750,5760,5750,2854
20240510,125300,10364872930,5750,5740,5760,5740,1299
20240510,125200,10357404010,5750,5740,5750,5740,672
20240510,125100,10353545530,5740,5750,5750,5740,629
20240510,125000,10349934170,5750,5730,5750,5730,478
20240510,124900,10347195190,5720,5760,5760,5720,1734
20240510,124800,10337253370,5740,5750,5760,5740,823
20240510,124700,10332528780,5760,5780,5780,5740,802
20240510,124600,10327915920,5780,5780,5790,5760,3318
20240510,124500,10308740530,5790,5740,5790,5720,13015
20240510,124400,10233736460,5750,5740,5760,5730,4139
20240510,124300,10209944810,5730,5760,5760,5730,3000
20240510,124200,10192728460,5760,5770,5770,5740,2465
20240510,124100,10178540930,5770,5730,5770,5730,9006
20240510,124000,10126734520,5730,5720,5730,5720,1894
20240510,123900,10115888020,5700,5710,5720,5700,735
20240510,123800,10111690530,5720,5710,5720,5710,537
20240510,123700,10108624040,5700,5700,5700,5700,600
20240510,123600,10105204040,5700,5700,5720,5700,3515
20240510,123500,10085104960,5710,5710,5710,5700,788
20240510,123400,10080605490,5700,5710,5710,5700,1112
20240510,123300,10074256500,5710,5700,5710,5700,2744
20240510,123200,10058615690,5700,5700,5700,5700,11
20240510,123100,10058552990,5660,5700,5700,5660,1364
20240510,123000,10050788820,5670,5670,5670,5670,100
20240510,122900,10050221820,5700,5670,5700,5660,2148
20240510,122800,10037987010,5650,5650,5670,5650,2389
20240510,122700,10024489140,5650,5660,5660,5650,2805
20240510,122600,10008630410,5660,5670,5670,5660,5905
20240510,122500,9975149070,5670,5670,5680,5670,2229
20240510,122400,9962510530,5670,5690,5690,5670,2926
20240510,122300,9945889850,5690,5700,5700,5690,2844
20240510,122200,9929707140,5700,5690,5710,5690,419
20240510,122100,9927318830,5700,5710,5720,5700,6131
20240510,122000,9892364830,5720,5720,5720,5720,3
20240510,121900,9892347670,5720,5720,5720,5710,1265
20240510,121800,9885115390,5720,5700,5720,5700,7199
20240510,121700,9844004820,5700,5690,5710,5690,4405
20240510,121600,9818888470,5700,5680,5700,5680,553
20240510,121500,9815742460,5690,5690,5690,5690,50
20240510,121400,9815457960,5680,5680,5690,5680,222
20240510,121300,9814196990,5680,5690,5690,5680,966
20240510,121200,9808701390,5690,5710,5710,5680,1912
20240510,121100,9797805340,5710,5710,5710,5700,2755
20240510,121000,9782086480,5700,5710,5710,5700,3557
20240510,120900,9761784390,5700,5730,5740,5680,6881
20240510,120800,9722484990,5730,5700,5740,5700,11629
20240510,120700,9655954420,5710,5690,5710,5690,7142
20240510,120600,9615228060,5690,5690,5700,5690,1209
20240510,120500,9608338410,5690,5670,5690,5670,6592
20240510,120400,9570920530,5670,5660,5670,5660,51
20240510,120300,9570631860,5660,5660,5670,5660,659
20240510,120200,9566901890,5670,5670,5670,5670,0
20240510,120100,9566901890,5670,5660,5670,5660,33
20240510,120000,9566714940,5660,5650,5660,5650,654
20240510,115900,9563019720,5650,5660,5660,5650,1943
20240510,115800,9552033380,5660,5670,5670,5660,510
20240510,115700,9549142900,5670,5670,5670,5670,1852
20240510,115600,9538642060,5680,5680,5680,5680,0
20240510,115500,9538642060,5680,5650,5680,5650,1268
20240510,115400,9531470120,5660,5660,5670,5660,2329
20240510,115300,9518287960,5660,5670,5680,5660,1201
20240510,115200,9511479280,5670,5670,5680,5660,2140
20240510,115100,9499353000,5680,5670,5680,5670,58
20240510,115000,9499024120,5680,5680,5680,5660,314
20240510,114900,9497246740,5660,5680,5680,5660,103
20240510,114800,9496663710,5680,5660,5680,5660,3708
20240510,114700,9475645850,5650,5660,5660,5650,270
20240510,114600,9474118230,5660,5660,5660,5660,149
20240510,114500,9473274890,5660,5650,5660,5650,278
20240510,114400,9471704180,5650,5660,5670,5650,586
20240510,114300,9468389480,5660,5660,5670,5650,151
20240510,114200,9467534910,5650,5680,5680,5640,3008
20240510,114100,9450544370,5680,5670,5680,5670,461
20240510,114000,9447925990,5670,5680,5680,5670,289
20240510,113900,9446285420,5690,5690,5700,5690,1962
20240510,113800,9435121630,5700,5700,5700,5690,4002
20240510,113700,9412311230,5700,5690,5700,5680,3778
20240510,113600,9390823080,5680,5660,5680,5660,8822
20240510,113500,9340776120,5650,5650,5650,5650,741
20240510,113400,9336589470,5650,5660,5660,5650,32
20240510,113300,9336408360,5650,5630,5650,5630,2761
20240510,113200,9320818110,5640,5640,5640,5640,95
20240510,113100,9320282310,5630,5630,5630,5630,55
20240510,113000,9319972660,5640,5630,5640,5630,535
20240510,112900,9316960460,5640,5630,5640,5630,774
20240510,112800,9312596840,5630,5630,5630,5630,200
20240510,112700,9311470840,5640,5630,5640,5620,407
20240510,112600,9309179420,5630,5640,5650,5630,549
20240510,112500,9306086650,5650,5650,5660,5650,615
20240510,112400,9302611680,5660,5650,5670,5650,2703
20240510,112300,9287323330,5660,5640,5660,5630,6129
20240510,112200,9252717260,5640,5620,5640,5620,2055
20240510,112100,9241138240,5620,5590,5620,5590,1648
20240510,112000,9231894210,5600,5600,5600,5600,1062
20240510,111900,9225947010,5600,5600,5600,5570,580
20240510,111800,9222699050,5600,5600,5600,5580,2746
20240510,111700,9207368100,5600,5580,5600,5580,1833
20240510,111600,9197137140,5580,5580,5580,5580,918
20240510,111500,9192014700,5580,5600,5600,5580,11145
20240510,111400,9129803870,5600,5610,5610,5600,3592
20240510,111300,9109685410,5600,5610,5610,5600,3620
20240510,111200,9089395540,5610,5620,5630,5610,950
20240510,111100,9084056540,5620,5620,5620,5610,926
20240510,111000,9078857100,5620,5620,5620,5610,151
20240510,110900,9078008870,5620,5620,5630,5620,1520
20240510,110800,9069466460,5620,5610,5620,5610,1657
20240510,110700,9060169000,5610,5630,5630,5610,3521
20240510,110600,9040362560,5640,5620,5640,5620,3573
20240510,110500,9020273340,5620,5610,5630,5610,464
20240510,110400,9017668990,5610,5590,5610,5590,3928
20240510,110300,8995676770,5590,5590,5600,5580,1647
20240510,110200,8986474900,5590,5600,5600,5580,2399
20240510,110100,8973071680,5600,5600,5600,5580,3046
20240510,110000,8956035940,5600,5610,5610,5600,780
20240510,105900,8951665700,5600,5600,5610,5600,1921
20240510,105800,8940901600,5600,5600,5610,5600,52
20240510,105700,8940610360,5600,5620,5620,5600,4642
20240510,105600,8914604190,5610,5640,5650,5600,14517
20240510,105500,8833139000,5640,5640,5650,5640,2513
20240510,105400,8818965670,5650,5640,5650,5640,2178
20240510,105300,8806670730,5650,5650,5650,5640,911
20240510,105200,8801532580,5650,5640,5650,5640,559
20240510,105100,8798374750,5640,5640,5640,5640,427
20240510,105000,8795966470,5640,5640,5640,5630,1050
20240510,104900,8790052800,5640,5630,5650,5630,762
20240510,104800,8785758150,5630,5650,5650,5630,909
20240510,104700,8780623260,5630,5650,5650,5630,1688
20240510,104600,8771113060,5650,5640,5650,5640,149
20240510,104500,8770272690,5660,5630,5660,5630,3026
20240510,104400,8753207760,5630,5640,5660,5630,1663
20240510,104300,8743829160,5660,5650,5660,5640,1711
20240510,104200,8734161380,5650,5670,5670,5650,384
20240510,104100,8731984500,5670,5650,5670,5650,2279
20240510,104000,8719107990,5670,5670,5670,5670,24
20240510,103900,8718971910,5670,5680,5680,5640,230
20240510,103800,8717674130,5640,5670,5680,5640,3713
20240510,103700,8696675940,5690,5700,5700,5670,9090
20240510,103600,8644966280,5700,5680,5700,5680,4426
20240510,103500,8619784360,5680,5690,5700,5680,1059
20240510,103400,8613759480,5690,5680,5700,5670,3479
20240510,103300,8593954050,5680,5670,5680,5670,1730
20240510,103200,8584128160,5680,5660,5680,5640,2064
20240510,103100,8572435220,5660,5650,5660,5650,493
20240510,103000,8569648320,5650,5640,5650,5640,2731
20240510,102900,8554245170,5640,5640,5650,5640,1132
20240510,102800,8547860640,5640,5650,5660,5640,257
20240510,102700,8546407160,5650,5640,5650,5630,928
20240510,102600,8541177620,5650,5640,5670,5640,1264
20240510,102500,8534047550,5630,5650,5670,5630,5687
20240510,102400,8501929410,5650,5650,5650,5640,207
20240510,102300,8500760870,5650,5650,5650,5640,140
20240510,102200,8499971000,5650,5650,5650,5650,415
20240510,102100,8497626250,5630,5630,5640,5620,1786
20240510,102000,8487565500,5640,5620,5640,5610,2363
20240510,101900,8474293500,5610,5610,5620,5610,1178
20240510,101800,8467684710,5620,5620,5630,5620,1074
20240510,101700,8461648700,5630,5640,5640,5630,1076
20240510,101600,8455586460,5630,5590,5630,5590,4124
20240510,101500,8432476390,5590,5600,5600,5580,5887
20240510,101400,8399552110,5590,5610,5610,5590,4446
20240510,101300,8374654820,5610,5600,5610,5590,3222
20240510,101200,8356607650,5590,5600,5610,5580,4112
20240510,101100,8333606790,5610,5610,5630,5600,2866
20240510,101000,8317519620,5610,5580,5620,5580,5556
20240510,100900,8286386780,5580,5580,5600,5580,6871
20240510,100800,8248037250,5580,5600,5600,5580,2256
20240510,100700,8235423070,5600,5590,5600,5560,16653
20240510,100600,8142595130,5590,5590,5600,5580,8421
20240510,100500,8095553880,5590,5610,5620,5590,21491
20240510,100400,7975135050,5610,5660,5670,5610,18692
20240510,100300,7869777820,5670,5690,5690,5670,6409
20240510,100200,7833374650,5700,5700,5710,5690,2161
20240510,100100,7821064160,5700,5670,5700,5670,5007
20240510,100000,7792639600,5670,5700,5700,5660,11035
20240510,095900,7729929960,5700,5730,5730,5700,5650
20240510,095800,7697644500,5730,5720,5730,5720,2310
20240510,095700,7684420010,5730,5750,5750,5720,3275
20240510,095600,7665628740,5750,5730,5760,5730,4016
20240510,095500,7642528890,5750,5740,5750,5730,7275
20240510,095400,7600785980,5750,5750,5750,5740,748
20240510,095300,7596490480,5750,5730,5750,5720,5718
20240510,095200,7563706970,5750,5760,5780,5720,7225
20240510,095100,7522193630,5760,5750,5800,5740,12441
20240510,095000,7450320200,5750,5710,5760,5710,2484
20240510,094900,7436051920,5710,5700,5740,5700,1197
20240510,094800,7429210320,5700,5740,5740,5680,13240
20240510,094700,7353577330,5740,5780,5780,5740,5263
20240510,094600,7323259910,5780,5760,5790,5760,9034
20240510,094500,7271017410,5760,5760,5780,5740,14102
20240510,094400,7189812740,5760,5710,5760,5710,9386
20240510,094300,7135902980,5710,5730,5730,5710,4565
20240510,094200,7109789840,5730,5710,5730,5710,2854
20240510,094100,7093463260,5690,5660,5750,5660,17287
20240510,094000,6994953740,5660,5660,5670,5660,1039
20240510,093900,6989072700,5660,5640,5660,5630,4078
20240510,093800,6966076370,5640,5630,5650,5620,7383
20240510,093700,6924474990,5640,5640,5640,5630,5019
20240510,093600,6896204500,5640,5650,5660,5640,5420
20240510,093500,6865626230,5660,5680,5680,5650,1232
20240510,093400,6858656850,5670,5660,5680,5650,7791
20240510,093300,6814580270,5650,5660,5680,5640,3000
20240510,093200,6797612620,5640,5660,5670,5640,6751
20240510,093100,6759452020,5650,5640,5680,5640,14050
20240510,093000,6680034120,5640,5700,5720,5630,47100
20240510,092900,6412966620,5710,5720,5750,5700,7716
20240510,092800,6368845260,5710,5720,5720,5690,19747
20240510,092700,6256263800,5720,5750,5750,5710,5420
20240510,092600,6225254690,5750,5770,5790,5730,8024
20240510,092500,6178930090,5760,5730,5780,5720,13939
20240510,092400,6099052860,5730,5740,5750,5730,5148
20240510,092300,6069481000,5750,5730,5760,5700,17646
20240510,092200,5968502610,5720,5750,5780,5720,9181
20240510,092100,5915842470,5790,5790,5790,5750,4873
20240510,092000,5887681570,5790,5740,5800,5730,16986
20240510,091900,5789830100,5740,5710,5760,5710,11676
20240510,091800,5722926830,5720,5790,5790,5710,17680
20240510,091700,5621292730,5780,5750,5790,5750,5638
20240510,091600,5588776540,5750,5800,5800,5750,18550
20240510,091500,5481916880,5780,5800,5820,5750,25034
20240510,091400,5337232400,5800,5870,5870,5790,28664
20240510,091300,5170040850,5870,5900,5900,5840,29368
20240510,091200,4997483740,5900,5850,5930,5840,97950
20240510,091100,4420016260,5840,5730,5890,5730,83425
20240510,091000,3932737660,5730,5780,5780,5720,10596
20240510,090900,3871835870,5790,5700,5800,5690,29514
20240510,090800,3702504860,5700,5710,5770,5700,16611
20240510,090700,3607193930,5710,5820,5820,5690,60527
20240510,090600,3260109130,5820,5770,5840,5760,46577
20240510,090500,2990217940,5770,5820,5870,5760,103471
20240510,090400,2388721950,5820,5730,5840,5700,93497
20240510,090300,1848583400,5730,5690,5730,5640,60001
20240510,090200,1507773580,5700,5660,5740,5650,97736
20240510,090100,951267140,5660,5540,5670,5510,68521
20240510,090000,568454650,5540,5540,5580,5510,100966