stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194700,33103428500,35050,35050,35050,35050,20227
20240510,194600,33103428500,35050,35050,35050,35050,0
20240510,194500,33103428500,35050,35050,35050,35050,0
20240510,194400,33103428500,35050,35050,35050,35050,0
20240510,194300,33103428500,35050,35050,35050,35050,0
20240510,194200,33103428500,35050,35050,35050,35050,0
20240510,194100,33103428500,35050,35050,35050,35050,0
20240510,194000,33103428500,35050,35050,35050,35050,0
20240510,193900,33103428500,35050,35050,35050,35050,0
20240510,193800,33103428500,35050,35050,35050,35050,0
20240510,193700,33103428500,35050,35050,35050,35050,0
20240510,193600,33103428500,35050,35050,35050,35050,0
20240510,193500,33103428500,35050,35050,35050,35050,0
20240510,193400,33103428500,35050,35050,35050,35050,0
20240510,193300,33103428500,35050,35050,35050,35050,0
20240510,193200,33103428500,35050,35050,35050,35050,0
20240510,193100,33103428500,35050,35050,35050,35050,0
20240510,193000,33103428500,35050,35050,35050,35050,0
20240510,192900,33103428500,35050,35050,35050,35050,0
20240510,192800,33103428500,35050,35050,35050,35050,0
20240510,192700,33103428500,35050,35050,35050,35050,0
20240510,192600,33103428500,35050,35050,35050,35050,0
20240510,192500,33103428500,35050,35050,35050,35050,0
20240510,192400,33103428500,35050,35050,35050,35050,0
20240510,192300,33103428500,35050,35050,35050,35050,0
20240510,192200,33103428500,35050,35050,35050,35050,0
20240510,192100,33103428500,35050,35050,35050,35050,0
20240510,192000,33103428500,35050,35050,35050,35050,0
20240510,191900,33103428500,35050,35050,35050,35050,0
20240510,191800,33103428500,35050,35050,35050,35050,0
20240510,191700,33103428500,35050,35050,35050,35050,20227
20240510,191600,33103428500,35050,35050,35050,35050,0
20240510,191500,33103428500,35050,35050,35050,35050,0
20240510,191400,33103428500,35050,35050,35050,35050,0
20240510,191300,33103428500,35050,35050,35050,35050,0
20240510,191200,33103428500,35050,35050,35050,35050,0
20240510,191100,33103428500,35050,35050,35050,35050,0
20240510,191000,33103428500,35050,35050,35050,35050,0
20240510,190900,33103428500,35050,35050,35050,35050,0
20240510,190800,33103428500,35050,35050,35050,35050,0
20240510,190700,33103428500,35050,35050,35050,35050,0
20240510,190600,33103428500,35050,35050,35050,35050,0
20240510,190500,33103428500,35050,35050,35050,35050,0
20240510,190400,33103428500,35050,35050,35050,35050,0
20240510,190300,33103428500,35050,35050,35050,35050,0
20240510,190200,33103428500,35050,35050,35050,35050,0
20240510,190100,33103428500,35050,35050,35050,35050,0
20240510,190000,33103428500,35050,35050,35050,35050,0
20240510,185900,33103428500,35050,35050,35050,35050,0
20240510,185800,33103428500,35050,35050,35050,35050,0
20240510,185700,33103428500,35050,35050,35050,35050,0
20240510,185600,33103428500,35050,35050,35050,35050,0
20240510,185500,33103428500,35050,35050,35050,35050,0
20240510,185400,33103428500,35050,35050,35050,35050,0
20240510,185300,33103428500,35050,35050,35050,35050,0
20240510,185200,33103428500,35050,35050,35050,35050,0
20240510,185100,33103428500,35050,35050,35050,35050,0
20240510,185000,33103428500,35050,35050,35050,35050,0
20240510,184900,33103428500,35050,35050,35050,35050,0
20240510,184800,33103428500,35050,35050,35050,35050,0
20240510,184700,33103428500,35050,35050,35050,35050,20227
20240510,184600,33103428500,35050,35050,35050,35050,0
20240510,184500,33103428500,35050,35050,35050,35050,0
20240510,184400,33103428500,35050,35050,35050,35050,0
20240510,184300,33103428500,35050,35050,35050,35050,0
20240510,184200,33103428500,35050,35050,35050,35050,0
20240510,184100,33103428500,35050,35050,35050,35050,0
20240510,184000,33103428500,35050,35050,35050,35050,0
20240510,183900,33103428500,35050,35050,35050,35050,0
20240510,183800,33103428500,35050,35050,35050,35050,0
20240510,183700,33103428500,35050,35050,35050,35050,0
20240510,183600,33103428500,35050,35050,35050,35050,0
20240510,183500,33103428500,35050,35050,35050,35050,0
20240510,183400,33103428500,35050,35050,35050,35050,0
20240510,183300,33103428500,35050,35050,35050,35050,0
20240510,183200,33103428500,35050,35050,35050,35050,0
20240510,183100,33103428500,35050,35050,35050,35050,0
20240510,183000,33103428500,35050,35050,35050,35050,0
20240510,182900,33103428500,35050,35050,35050,35050,0
20240510,182800,33103428500,35050,35050,35050,35050,0
20240510,182700,33103428500,35050,35050,35050,35050,0
20240510,182600,33103428500,35050,35050,35050,35050,0
20240510,182500,33103428500,35050,35050,35050,35050,0
20240510,182400,33103428500,35050,35050,35050,35050,0
20240510,182300,33103428500,35050,35050,35050,35050,0
20240510,182200,33103428500,35050,35050,35050,35050,0
20240510,182100,33103428500,35050,35050,35050,35050,0
20240510,182000,33103428500,35050,35050,35050,35050,0
20240510,181900,33103428500,35050,35050,35050,35050,0
20240510,181800,33103428500,35050,35050,35050,35050,0
20240510,181700,33103428500,35050,35050,35050,35050,20227
20240510,181600,33103428500,35050,35050,35050,35050,0
20240510,181500,33103428500,35050,35050,35050,35050,0
20240510,181400,33103428500,35050,35050,35050,35050,0
20240510,181300,33103428500,35050,35050,35050,35050,0
20240510,181200,33103428500,35050,35050,35050,35050,0
20240510,181100,33103428500,35050,35050,35050,35050,0
20240510,181000,33103428500,35050,35050,35050,35050,0
20240510,180900,33103428500,35050,35050,35050,35050,0
20240510,180800,33103428500,35050,35050,35050,35050,0
20240510,180700,33103428500,35050,35050,35050,35050,0
20240510,180600,33103428500,35050,35050,35050,35050,0
20240510,180500,33103428500,35050,35050,35050,35050,0
20240510,180400,33103428500,35050,35050,35050,35050,0
20240510,180300,33103428500,35050,35050,35050,35050,0
20240510,180200,33103428500,35050,35050,35050,35050,0
20240510,180100,33103428500,35050,35050,35050,35050,0
20240510,180000,33103428500,35050,35050,35050,35050,0
20240510,175900,33103428500,35050,35050,35050,35050,0
20240510,175800,33103428500,35050,35050,35050,35050,0
20240510,175700,33103428500,35050,35050,35050,35050,0
20240510,175600,33103428500,35050,35050,35050,35050,0
20240510,175500,33103428500,35050,35050,35050,35050,0
20240510,175400,33103428500,35050,35050,35050,35050,0
20240510,175300,33103428500,35050,35050,35050,35050,0
20240510,175200,33103428500,35050,35050,35050,35050,0
20240510,175100,33103428500,35050,35050,35050,35050,0
20240510,175000,33103428500,35050,35050,35050,35050,0
20240510,174900,33103428500,35050,35050,35050,35050,0
20240510,174800,33103428500,35050,35050,35050,35050,0
20240510,174700,33103428500,35050,35050,35050,35050,20227
20240510,174600,33103428500,35050,35050,35050,35050,0
20240510,174500,33103428500,35050,35050,35050,35050,0
20240510,174400,33103428500,35050,35050,35050,35050,0
20240510,174300,33103428500,35050,35050,35050,35050,0
20240510,174200,33103428500,35050,35050,35050,35050,0
20240510,174100,33103428500,35050,35050,35050,35050,0
20240510,174000,33103428500,35050,35050,35050,35050,0
20240510,173900,33103428500,35050,35050,35050,35050,0
20240510,173800,33103428500,35050,35050,35050,35050,0
20240510,173700,33103428500,35050,35050,35050,35050,0
20240510,173600,33103428500,35050,35050,35050,35050,0
20240510,173500,33103428500,35050,35050,35050,35050,0
20240510,173400,33103428500,35050,35050,35050,35050,0
20240510,173300,33103428500,35050,35050,35050,35050,0
20240510,173200,33103428500,35050,35050,35050,35050,0
20240510,173100,33103428500,35050,35050,35050,35050,0
20240510,173000,33103428500,35050,35050,35050,35050,0
20240510,172900,33103428500,35050,35050,35050,35050,0
20240510,172800,33103428500,35050,35050,35050,35050,0
20240510,172700,33103428500,35050,35050,35050,35050,0
20240510,172600,33103428500,35050,35050,35050,35050,0
20240510,172500,33103428500,35050,35050,35050,35050,0
20240510,172400,33103428500,35050,35050,35050,35050,0
20240510,172300,33103428500,35050,35050,35050,35050,0
20240510,172200,33103428500,35050,35050,35050,35050,0
20240510,172100,33103428500,35050,35050,35050,35050,0
20240510,172000,33103428500,35050,35050,35050,35050,0
20240510,171900,33103428500,35050,35050,35050,35050,0
20240510,171800,33103428500,35050,35050,35050,35050,0
20240510,171700,33103428500,35050,35050,35050,35050,20227
20240510,171600,33103428500,35050,35050,35050,35050,0
20240510,171500,33103428500,35050,35050,35050,35050,0
20240510,171400,33103428500,35050,35050,35050,35050,0
20240510,171300,33103428500,35050,35050,35050,35050,0
20240510,171200,33103428500,35050,35050,35050,35050,0
20240510,171100,33103428500,35050,35050,35050,35050,0
20240510,171000,33103428500,35050,35050,35050,35050,0
20240510,170900,33103428500,35050,35050,35050,35050,0
20240510,170800,33103428500,35050,35050,35050,35050,0
20240510,170700,33103428500,35050,35050,35050,35050,0
20240510,170600,33103428500,35050,35050,35050,35050,0
20240510,170500,33103428500,35050,35050,35050,35050,0
20240510,170400,33103428500,35050,35050,35050,35050,0
20240510,170300,33103428500,35050,35050,35050,35050,0
20240510,170200,33103428500,35050,35050,35050,35050,0
20240510,170100,33103428500,35050,35050,35050,35050,0
20240510,170000,33103428500,35050,35050,35050,35050,0
20240510,165900,33103428500,35050,35050,35050,35050,0
20240510,165800,33103428500,35050,35050,35050,35050,0
20240510,165700,33103428500,35050,35050,35050,35050,0
20240510,165600,33103428500,35050,35050,35050,35050,0
20240510,165500,33103428500,35050,35050,35050,35050,0
20240510,165400,33103428500,35050,35050,35050,35050,0
20240510,165300,33103428500,35050,35050,35050,35050,0
20240510,165200,33103428500,35050,35050,35050,35050,0
20240510,165100,33103428500,35050,35050,35050,35050,0
20240510,165000,33103428500,35050,35050,35050,35050,0
20240510,164900,33103428500,35050,35050,35050,35050,0
20240510,164800,33103428500,35050,35050,35050,35050,0
20240510,164700,33103428500,35050,35050,35050,35050,20227
20240510,164600,33103428500,35050,35050,35050,35050,0
20240510,164500,33103428500,35050,35050,35050,35050,0
20240510,164400,33103428500,35050,35050,35050,35050,0
20240510,164300,33103428500,35050,35050,35050,35050,0
20240510,164200,33103428500,35050,35050,35050,35050,0
20240510,164100,33103428500,35050,35050,35050,35050,0
20240510,164000,33103428500,35050,35050,35050,35050,0
20240510,163900,33103428500,35050,35050,35050,35050,0
20240510,163800,33103428500,35050,35050,35050,35050,0
20240510,163700,33103428500,35050,35050,35050,35050,0
20240510,163600,33103428500,35050,35050,35050,35050,0
20240510,163500,33103428500,35050,35050,35050,35050,0
20240510,163400,33103428500,35050,35050,35050,35050,0
20240510,163300,33103428500,35050,35050,35050,35050,0
20240510,163200,33103428500,35050,35050,35050,35050,0
20240510,163100,33103428500,35050,35050,35050,35050,0
20240510,163000,33103428500,35050,35050,35050,35050,0
20240510,162900,33103428500,35050,35050,35050,35050,0
20240510,162800,33103428500,35050,35050,35050,35050,0
20240510,162700,33103428500,35050,35050,35050,35050,0
20240510,162600,33103428500,35050,35050,35050,35050,0
20240510,162500,33103428500,35050,35050,35050,35050,0
20240510,162400,33103428500,35050,35050,35050,35050,0
20240510,162300,33103428500,35050,35050,35050,35050,0
20240510,162200,33103428500,35050,35050,35050,35050,0
20240510,162100,33103428500,35050,35050,35050,35050,0
20240510,162000,33103428500,35050,35050,35050,35050,0
20240510,161900,33103428500,35050,35050,35050,35050,0
20240510,161800,33103428500,35050,35050,35050,35050,0
20240510,161700,33103428500,35050,35050,35050,35050,20227
20240510,161600,33103428500,35050,35050,35050,35050,0
20240510,161500,33103428500,35050,35050,35050,35050,0
20240510,161400,33103428500,35050,35050,35050,35050,0
20240510,161300,33103428500,35050,35050,35050,35050,0
20240510,161200,33103428500,35050,35050,35050,35050,0
20240510,161100,33103428500,35050,35050,35050,35050,0
20240510,161000,33103428500,35050,35050,35050,35050,0
20240510,160900,33103428500,35050,35050,35050,35050,0
20240510,160800,33103428500,35050,35050,35050,35050,0
20240510,160700,33103428500,35050,35050,35050,35050,0
20240510,160600,33103428500,35050,35050,35050,35050,0
20240510,160500,33103428500,35050,35050,35050,35050,0
20240510,160400,33103428500,35050,35050,35050,35050,0
20240510,160300,33103428500,35050,35050,35050,35050,0
20240510,160200,33103428500,35050,35050,35050,35050,0
20240510,160100,33103428500,35050,35050,35050,35050,0
20240510,160000,33103428500,35050,35050,35050,35050,0
20240510,155900,33103428500,35050,35050,35050,35050,0
20240510,155800,33103428500,35050,35050,35050,35050,0
20240510,155700,33103428500,35050,35050,35050,35050,0
20240510,155600,33103428500,35050,35050,35050,35050,0
20240510,155500,33103428500,35050,35050,35050,35050,0
20240510,155400,33103428500,35050,35050,35050,35050,0
20240510,155300,33103428500,35050,35050,35050,35050,0
20240510,155200,33103428500,35050,35050,35050,35050,0
20240510,155100,33103428500,35050,35050,35050,35050,0
20240510,155000,33103428500,35050,35050,35050,35050,0
20240510,154900,33103428500,35050,35050,35050,35050,0
20240510,154800,33103428500,35050,35050,35050,35050,0
20240510,154700,33103428500,35050,35050,35050,35050,20227
20240510,154600,33103428500,35050,35050,35050,35050,0
20240510,154500,33103428500,35050,35050,35050,35050,0
20240510,154400,33103428500,35050,35050,35050,35050,0
20240510,154300,33103428500,35050,35050,35050,35050,0
20240510,154200,33103428500,35050,35050,35050,35050,0
20240510,154100,33103428500,35050,35050,35050,35050,0
20240510,154000,33103428500,35050,35050,35050,35050,0
20240510,153900,33103428500,35050,35050,35050,35050,0
20240510,153800,33103428500,35050,35050,35050,35050,0
20240510,153700,33103428500,35050,35050,35050,35050,0
20240510,153600,33103428500,35050,35050,35050,35050,0
20240510,153500,33103428500,35050,35050,35050,35050,0
20240510,153400,33103428500,35050,35050,35050,35050,0
20240510,153300,33103428500,35050,35050,35050,35050,0
20240510,153200,33103428500,35050,35050,35050,35050,0
20240510,153100,33103428500,35050,35050,35050,35050,0
20240510,153000,33103428500,35050,35050,35050,35050,20227
20240510,152900,32394472150,35200,35200,35200,35200,0
20240510,152800,32394472150,35200,35200,35200,35200,0
20240510,152700,32394472150,35200,35200,35200,35200,0
20240510,152600,32394472150,35200,35200,35200,35200,0
20240510,152500,32394472150,35200,35200,35200,35200,0
20240510,152400,32394472150,35200,35200,35200,35200,0
20240510,152300,32394472150,35200,35200,35200,35200,0
20240510,152200,32394472150,35200,35200,35200,35200,0
20240510,152100,32394472150,35200,35200,35200,35200,0
20240510,152000,32394472150,35200,35200,35200,35200,0
20240510,151900,32394472150,35200,35100,35200,35000,11897
20240510,151800,31976997450,35100,35200,35200,35050,9410
20240510,151700,31646482600,35150,35050,35200,35000,5252
20240510,151600,31462171400,35050,35000,35150,34950,13031
20240510,151500,31005658400,35000,35300,35350,34900,23131
20240510,151400,30194273600,35300,35550,35550,35250,21865
20240510,151300,29420615200,35550,35250,35700,35200,38778
20240510,151200,28046353950,35250,35000,35300,35000,24488
20240510,151100,27184684450,35000,34850,35000,34800,10950
20240510,151000,26802046200,34850,34900,34900,34600,11696
20240510,150900,26395333900,34850,34550,35150,34500,26914
20240510,150800,25457923800,34600,34750,34900,34250,33416
20240510,150700,24302737050,34750,35150,35200,34750,35817
20240510,150600,23046871000,35150,35500,35650,35050,49425
20240510,150500,21296152750,35550,35100,35900,35050,79655
20240510,150400,18464455300,35200,34550,35200,34500,25325
20240510,150300,17581901350,34550,34550,34550,34500,529
20240510,150200,17563635200,34550,34600,34600,34550,390
20240510,150100,17550151850,34550,34550,34600,34550,3302
20240510,150000,17436066850,34550,34550,34600,34550,340
20240510,145900,17424303300,34600,34550,34600,34550,73
20240510,145800,17421778350,34550,34600,34650,34550,966
20240510,145700,17388347000,34650,34650,34650,34600,3659
20240510,145600,17261586800,34650,34650,34700,34600,937
20240510,145500,17229114700,34650,34550,34650,34550,1535
20240510,145400,17175989500,34600,34600,34600,34550,301
20240510,145300,17165575600,34550,34550,34600,34550,215
20240510,145200,17158137400,34600,34600,34600,34550,486
20240510,145100,17141322000,34600,34450,34600,34450,3995
20240510,145000,17003423750,34450,34500,34500,34450,946
20240510,144900,16970803900,34450,34450,34500,34450,496
20240510,144800,16953705650,34500,34500,34550,34500,1527
20240510,144700,16901015100,34500,34450,34500,34450,615
20240510,144600,16879804150,34500,34500,34500,34450,1713
20240510,144500,16820708600,34450,34600,34600,34450,3824
20240510,144400,16688711900,34550,34550,34600,34550,1022
20240510,144300,16653392400,34550,34550,34600,34550,1909
20240510,144200,16587435550,34550,34550,34600,34550,1251
20240510,144100,16544206350,34550,34550,34600,34550,228
20240510,144000,16536327500,34550,34550,34600,34550,485
20240510,143900,16519562750,34550,34600,34600,34550,858
20240510,143800,16489906800,34550,34550,34600,34550,233
20240510,143700,16481850950,34550,34600,34600,34550,426
20240510,143600,16467119450,34550,34550,34600,34550,142
20240510,143500,16462212950,34550,34500,34600,34500,1153
20240510,143400,16422368800,34500,34550,34550,34500,982
20240510,143300,16388451300,34500,34500,34550,34500,875
20240510,143200,16358253700,34500,34500,34500,34500,202
20240510,143100,16351284700,34500,34500,34550,34500,797
20240510,143000,16323781850,34500,34500,34550,34500,505
20240510,142900,16306350100,34500,34500,34550,34500,147
20240510,142800,16301277600,34500,34500,34550,34450,1031
20240510,142700,16265708200,34500,34550,34550,34500,1204
20240510,142600,16224112800,34550,34600,34600,34550,355
20240510,142500,16211835800,34550,34550,34550,34550,120
20240510,142400,16207689800,34550,34550,34600,34500,1026
20240510,142300,16172239700,34550,34600,34600,34550,888
20240510,142200,16141556150,34550,34650,34650,34500,5188
20240510,142100,15962059500,34650,34650,34700,34650,217
20240510,142000,15954533250,34700,34650,34700,34650,533
20240510,141900,15936061100,34650,34650,34700,34650,321
20240510,141800,15924927850,34700,34700,34700,34700,2034
20240510,141700,15854348050,34700,34700,34750,34700,655
20240510,141600,15831600550,34700,34750,34750,34700,330
20240510,141500,15820142000,34700,34700,34750,34700,391
20240510,141400,15806571700,34700,34700,34750,34700,262
20240510,141300,15797473200,34700,34750,34750,34700,204
20240510,141200,15790390550,34700,34750,34750,34700,364
20240510,141100,15777742450,34700,34800,34800,34700,3695
20240510,141000,15649172650,34800,34800,34850,34800,339
20240510,140900,15637367750,34800,34850,34850,34800,128
20240510,140800,15632909900,34850,34800,34850,34800,475
20240510,140700,15616369000,34800,34800,34850,34800,393
20240510,140600,15602681200,34800,34850,34850,34800,900
20240510,140500,15571359800,34850,34800,34850,34800,184
20240510,140400,15564948200,34850,34800,34850,34800,2166
20240510,140300,15489500050,34750,34700,34800,34700,1862
20240510,140200,15424767550,34700,34700,34750,34700,847
20240510,140100,15395347950,34750,34700,34750,34700,372
20240510,140000,15382429700,34700,34750,34750,34700,479
20240510,135900,15365800350,34750,34800,34800,34700,2354
20240510,135800,15284001100,34750,34800,34800,34750,531
20240510,135700,15265537500,34750,34800,34800,34750,211
20240510,135600,15258201550,34800,34800,34800,34750,185
20240510,135500,15251763750,34800,34750,34800,34750,305
20240510,135400,15241161750,34750,34750,34800,34750,249
20240510,135300,15232496950,34750,34700,34800,34700,320
20240510,135200,15221376950,34750,34800,34850,34750,3648
20240510,135100,15094436600,34800,34800,34800,34750,1579
20240510,135000,15039492000,34750,34800,34800,34750,224
20240510,134900,15031699750,34750,34800,34800,34750,324
20240510,134800,15020430850,34800,34800,34800,34750,188
20240510,134700,15013894700,34750,34750,34800,34750,267
20240510,134600,15004606150,34750,34750,34800,34750,174
20240510,134500,14998556200,34800,34800,34800,34750,463
20240510,134400,14982444050,34800,34750,34800,34750,1156
20240510,134300,14942218500,34800,34700,34800,34700,294
20240510,134200,14931996250,34650,34850,34850,34650,2190
20240510,134100,14855918900,34800,34900,34900,34800,2475
20240510,134000,14769670750,34900,34900,34900,34850,387
20240510,133900,14756165050,34850,34900,34900,34850,954
20240510,133800,14722878300,34900,34900,34900,34850,3472
20240510,133700,14601726050,34950,34850,34950,34850,1496
20240510,133600,14549525300,34850,34900,34900,34850,185
20240510,133500,14543074300,34850,34850,34900,34850,2686
20240510,133400,14449455600,34800,34850,34850,34800,131
20240510,133300,14444891100,34800,34800,34850,34800,537
20240510,133200,14426177700,34850,34850,34850,34800,142
20240510,133100,14421230650,34850,34800,34850,34800,312
20240510,133000,14410364950,34800,34800,34850,34800,746
20240510,132900,14384391600,34800,34850,34900,34750,908
20240510,132800,14352764600,34850,34900,34900,34850,1263
20240510,132700,14308743650,34900,34850,34900,34800,1241
20240510,132600,14265493050,34850,34900,34950,34800,958
20240510,132500,14232079850,34900,34800,35000,34800,2777
20240510,132400,14135119400,34850,34800,34850,34800,1089
20240510,132300,14097170350,34800,34900,34900,34800,369
20240510,132200,14084322450,34900,34850,34900,34800,1915
20240510,132100,14017571800,34800,34800,35000,34800,6758
20240510,132000,13781270400,34800,34700,35000,34650,6145
20240510,131900,13567180150,34700,34650,34700,34650,910
20240510,131800,13535632050,34600,34650,34650,34600,71
20240510,131700,13533172200,34600,34600,34650,34550,325
20240510,131600,13521919600,34600,34700,34700,34550,2006
20240510,131500,13452513050,34650,34550,34650,34550,843
20240510,131400,13423322050,34600,34600,34650,34600,115
20240510,131300,13419340150,34600,34600,34650,34600,455
20240510,131200,13403582000,34600,34600,34650,34550,870
20240510,131100,13373477900,34650,34650,34700,34650,620
20240510,131000,13351989300,34650,34650,34700,34650,1238
20240510,130900,13309040850,34600,34600,34700,34600,1282
20240510,130800,13264623850,34650,34550,34650,34500,2597
20240510,130700,13174814050,34500,34500,34550,34450,435
20240510,130600,13159806000,34500,34500,34500,34450,360
20240510,130500,13147390250,34500,34500,34500,34450,280
20240510,130400,13137741150,34500,34500,34500,34450,313
20240510,130300,13126943350,34450,34500,34500,34450,404
20240510,130200,13113012800,34500,34550,34550,34500,195
20240510,130100,13106280000,34550,34400,34550,34350,3769
20240510,130000,12976197700,34350,34400,34400,34350,171
20240510,125900,12970316400,34350,34300,34450,34300,2222
20240510,125800,12893820250,34300,34350,34350,34300,112
20240510,125700,12889974300,34350,34350,34400,34350,211
20240510,125600,12882721100,34350,34400,34400,34350,649
20240510,125500,12860415850,34400,34350,34400,34350,137
20240510,125400,12855704100,34400,34450,34450,34350,1063
20240510,125300,12819140900,34400,34450,34500,34400,710
20240510,125200,12794678650,34450,34550,34550,34450,610
20240510,125100,12773643200,34500,34450,34500,34400,856
20240510,125000,12744138750,34450,34450,34450,34350,681
20240510,124900,12720732700,34400,34400,34450,34400,968
20240510,124800,12687422250,34400,34400,34450,34350,648
20240510,124700,12665128400,34400,34400,34450,34350,304
20240510,124600,12654660850,34450,34400,34450,34400,482
20240510,124500,12638076050,34400,34500,34550,34350,8383
20240510,124400,12348560300,34500,34450,34500,34400,1770
20240510,124300,12287542600,34450,34300,34450,34300,1757
20240510,124200,12227091800,34350,34300,34350,34300,144
20240510,124100,12222146800,34350,34350,34350,34300,256
20240510,124000,12213361650,34300,34150,34350,34150,3595
20240510,123900,12090269650,34150,34100,34150,34050,424
20240510,123800,12075808800,34050,34150,34150,34050,299
20240510,123700,12065610350,34150,34150,34150,34100,110
20240510,123600,12061857000,34150,34150,34150,34100,316
20240510,123500,12051068450,34100,34050,34150,34050,1863
20240510,123400,11987481450,34050,34100,34100,34050,188
20240510,123300,11981072900,34100,34100,34100,34050,333
20240510,123200,11969723750,34050,34100,34100,34050,731
20240510,123100,11944809250,34050,34050,34100,34050,141
20240510,123000,11940005950,34050,34100,34100,34050,330
20240510,122900,11928755550,34050,34050,34100,34050,319
20240510,122800,11917890800,34100,34100,34100,34050,477
20240510,122700,11901640400,34050,34150,34150,34050,469
20240510,122600,11885649250,34100,34100,34150,34100,468
20240510,122500,11869688300,34100,34100,34150,34100,247
20240510,122400,11861257850,34100,34100,34150,34100,253
20240510,122300,11852630150,34150,34100,34150,34100,93
20240510,122200,11849455550,34150,34150,34150,34150,148
20240510,122100,11844401350,34100,34150,34150,34100,168
20240510,122000,11838672000,34150,34150,34150,34150,125
20240510,121900,11834403250,34150,34150,34150,34100,38
20240510,121800,11833106200,34150,34150,34150,34100,57
20240510,121700,11831159850,34100,34100,34150,34100,121
20240510,121600,11827033700,34050,34050,34100,34050,185
20240510,121500,11820730450,34100,34050,34100,34050,158
20240510,121400,11815342900,34100,34150,34150,34050,448
20240510,121300,11800070350,34100,34150,34150,34100,452
20240510,121200,11784643500,34150,34100,34150,34100,378
20240510,121100,11771749050,34100,34100,34100,34050,102
20240510,121000,11768272300,34100,34100,34100,34100,5
20240510,120900,11768101800,34100,34100,34100,34000,1118
20240510,120800,11730012100,34100,34200,34250,34050,10237
20240510,120700,11381164600,34200,34200,34250,34200,298
20240510,120600,11370963050,34200,34250,34250,34200,88
20240510,120500,11367952050,34250,34150,34250,34150,530
20240510,120400,11349824150,34150,34150,34200,34150,153
20240510,120300,11344593850,34150,34150,34200,34150,298
20240510,120200,11334412400,34150,34150,34200,34150,251
20240510,120100,11325837000,34150,34150,34150,34150,182
20240510,120000,11319621700,34200,34200,34200,34150,56
20240510,115900,11317707150,34150,34150,34200,34150,172
20240510,115800,11311832950,34150,34150,34200,34150,351
20240510,115700,11299842550,34150,34150,34200,34150,484
20240510,115600,11283312850,34200,34150,34200,34150,408
20240510,115500,11269378600,34150,34150,34200,34150,252
20240510,115400,11260772750,34200,34150,34200,34150,120
20240510,115300,11256669000,34150,34150,34200,34150,83
20240510,115200,11253833800,34150,34150,34200,34100,680
20240510,115100,11230612100,34150,34150,34200,34100,376
20240510,115000,11217767950,34150,34150,34200,34150,344
20240510,114900,11206019850,34150,34150,34150,34100,393
20240510,114800,11192601100,34150,34150,34200,34100,362
20240510,114700,11180237450,34150,34150,34150,34100,955
20240510,114600,11147627350,34150,34200,34200,34150,241
20240510,114500,11139396350,34200,34200,34200,34200,75
20240510,114400,11136831350,34200,34200,34200,34150,37
20240510,114300,11135566550,34200,34150,34200,34150,111
20240510,114200,11131772100,34200,34150,34200,34150,347
20240510,114100,11119905550,34200,34150,34200,34150,170
20240510,114000,11114093800,34200,34200,34250,34200,196
20240510,113900,11107388800,34250,34200,34250,34200,336
20240510,113800,11095897550,34200,34200,34250,34200,730
20240510,113700,11070930700,34150,34150,34150,34150,385
20240510,113600,11057782950,34150,34200,34200,34150,242
20240510,113500,11049514300,34200,34200,34200,34200,280
20240510,113400,11039938300,34200,34150,34250,34150,731
20240510,113300,11014957900,34150,34250,34250,34150,848
20240510,113200,10985956150,34250,34200,34250,34200,679
20240510,113100,10962708900,34200,34250,34250,34200,180
20240510,113000,10956545600,34200,34250,34250,34200,140
20240510,112900,10951752200,34250,34200,34250,34200,501
20240510,112800,10934599750,34250,34200,34250,34200,82
20240510,112700,10931794000,34250,34250,34300,34200,550
20240510,112600,10912967250,34250,34250,34250,34200,345
20240510,112500,10901157100,34250,34250,34300,34250,203
20240510,112400,10894198900,34300,34350,34350,34300,334
20240510,112300,10882742150,34350,34350,34350,34300,860
20240510,112200,10853201600,34300,34400,34400,34300,990
20240510,112100,10819180300,34400,34400,34450,34350,946
20240510,112000,10786642300,34400,34400,34400,34300,487
20240510,111900,10769910700,34400,34300,34500,34250,5375
20240510,111800,10584658300,34300,34250,34350,34250,2955
20240510,111700,10483226400,34250,34150,34250,34100,1320
20240510,111600,10438125500,34100,34200,34200,34100,151
20240510,111500,10432964650,34150,34150,34200,34100,625
20240510,111400,10411610900,34150,34150,34150,34100,404
20240510,111300,10397819200,34150,34050,34150,34050,2513
20240510,111200,10312143650,34000,34050,34100,34000,792
20240510,111100,10285198150,34050,33950,34050,33950,1952
20240510,111000,10218779550,33950,33950,34000,33950,279
20240510,110900,10209301150,34000,34000,34050,33950,245
20240510,110800,10200971700,34000,33950,34000,33950,1553
20240510,110700,10148179200,34000,34000,34000,33950,411
20240510,110600,10134215350,34000,33950,34000,33950,521
20240510,110500,10116514500,33950,33950,34000,33950,2521
20240510,110400,10030926100,33950,33900,33950,33900,679
20240510,110300,10007902800,33950,33850,33950,33850,2756
20240510,110200,9914464050,33850,33900,33900,33800,3237
20240510,110100,9804829950,33900,33900,33900,33850,3334
20240510,110000,9691897100,33850,33850,33900,33850,3519
20240510,105900,9572629300,33850,34000,34050,33850,11918
20240510,105800,9167977700,34000,34050,34050,34000,1908
20240510,105700,9103096900,34000,34000,34050,34000,5595
20240510,105600,8912811950,34000,34000,34100,34000,7019
20240510,105500,8674027250,34050,34050,34100,34000,2907
20240510,105400,8575082400,34100,34100,34150,34050,1863
20240510,105300,8511553350,34100,34200,34250,34100,13934
20240510,105200,8035197100,34200,34250,34250,34200,2737
20240510,105100,7941578550,34250,34200,34250,34200,924
20240510,105000,7909957150,34200,34250,34300,34200,2505
20240510,104900,7824279500,34200,34200,34300,34200,1788
20240510,104800,7763053900,34200,34250,34300,34200,3518
20240510,104700,7642625250,34250,34300,34300,34250,458
20240510,104600,7626934400,34300,34250,34300,34250,1033
20240510,104500,7591549550,34300,34250,34300,34250,722
20240510,104400,7566816200,34300,34300,34350,34250,2059
20240510,104300,7496156150,34350,34300,34350,34300,995
20240510,104200,7462026750,34300,34300,34350,34300,836
20240510,104100,7433345450,34300,34300,34350,34300,1645
20240510,104000,7376920900,34300,34350,34400,34300,818
20240510,103900,7348822550,34350,34300,34350,34300,1458
20240510,103800,7298774700,34350,34350,34350,34300,661
20240510,103700,7276090800,34350,34350,34400,34350,660
20240510,103600,7253418550,34400,34350,34400,34350,637
20240510,103500,7231533900,34350,34350,34400,34350,433
20240510,103400,7216653400,34350,34350,34400,34300,432
20240510,103300,7201817450,34350,34300,34400,34300,491
20240510,103200,7184952750,34350,34300,34350,34300,1315
20240510,103100,7139817300,34350,34350,34400,34350,1118
20240510,103000,7101411050,34350,34350,34400,34350,984
20240510,102900,7067604650,34400,34400,34400,34350,2212
20240510,102800,6991522950,34400,34450,34500,34400,697
20240510,102700,6967528300,34400,34450,34450,34400,529
20240510,102600,6949322400,34450,34450,34500,34400,919
20240510,102500,6917705600,34450,34350,34450,34350,1447
20240510,102400,6867966300,34400,34400,34500,34350,1531
20240510,102300,6815245750,34450,34450,34550,34450,3559
20240510,102200,6692482800,34450,34350,34450,34350,487
20240510,102100,6675736950,34350,34350,34400,34350,702
20240510,102000,6651621100,34400,34400,34450,34350,13838
20240510,101900,6175669500,34400,34450,34450,34400,558
20240510,101800,6156466450,34450,34450,34500,34450,785
20240510,101700,6129420200,34450,34350,34500,34350,2300
20240510,101600,6050280100,34300,34300,34450,34300,1565
20240510,101500,5996574150,34300,34350,34400,34300,2369
20240510,101400,5915201550,34400,34350,34400,34350,336
20240510,101300,5903657750,34400,34350,34500,34350,2211
20240510,101200,5827628700,34350,34450,34450,34350,432
20240510,101100,5812771250,34450,34450,34500,34400,219
20240510,101000,5805223600,34450,34500,34550,34450,1262
20240510,100900,5761716300,34450,34450,34550,34450,825
20240510,100800,5733255250,34500,34450,34500,34200,6804
20240510,100700,5499619500,34450,34550,34600,34400,3823
20240510,100600,5367821200,34550,34600,34650,34500,1721
20240510,100500,5308354350,34550,34500,34550,34300,4984
20240510,100400,5136737350,34450,34600,34650,34400,19861
20240510,100300,4451381600,34650,34650,34650,34600,1291
20240510,100200,4406668900,34700,34700,34700,34600,512
20240510,100100,4388922550,34700,34700,34700,34650,714
20240510,100000,4364159550,34700,34700,34700,34650,441
20240510,095900,4348866200,34700,34650,34700,34600,703
20240510,095800,4324493150,34700,34650,34700,34600,1361
20240510,095700,4277322150,34650,34600,34650,34600,1504
20240510,095600,4225266950,34650,34600,34650,34550,3305
20240510,095500,4110927700,34650,34750,34750,34600,3927
20240510,095400,3974787350,34800,34700,34800,34700,1369
20240510,095300,3927191450,34700,34550,34750,34550,5468
20240510,095200,3737780100,34600,34800,34800,34600,7749
20240510,095100,3469199850,34750,34800,34800,34750,1131
20240510,095000,3429896150,34750,34700,34800,34700,1801
20240510,094900,3367374050,34800,34650,34800,34650,1143
20240510,094800,3327675950,34650,34800,34800,34650,3978
20240510,094700,3189533100,34800,34800,34850,34750,1262
20240510,094600,3145615250,34800,34900,34950,34750,1652
20240510,094500,3088110400,34900,34900,35000,34900,2682
20240510,094400,2994344500,34800,34950,35000,34750,2592
20240510,094300,2903893650,34950,35050,35050,34950,6790
20240510,094200,2666249750,35050,35000,35100,35000,1019
20240510,094100,2630534950,35050,34950,35050,34950,515
20240510,094000,2612517250,34950,34850,34950,34750,2656
20240510,093900,2519865500,34850,34800,34850,34650,1755
20240510,093800,2458871250,34700,34700,34800,34700,3610
20240510,093700,2333536050,34700,34700,34750,34650,3171
20240510,093600,2223630300,34750,34650,34750,34600,4463
20240510,093500,2068887300,34650,34850,34850,34600,8360
20240510,093400,1778682700,34850,34900,34950,34850,2902
20240510,093300,1677467450,34950,34900,34950,34900,1035
20240510,093200,1641344300,34900,34950,35000,34900,6122
20240510,093100,1427446650,35000,35050,35100,35000,2528
20240510,093000,1338935900,35050,35050,35100,35050,652
20240510,092900,1316081000,35100,35100,35100,35100,222
20240510,092800,1308288800,35100,35150,35150,35100,218
20240510,092700,1300633500,35150,35150,35200,35150,146
20240510,092600,1295500850,35150,35200,35200,35100,1274
20240510,092500,1250748200,35250,35200,35250,35150,184
20240510,092400,1244273250,35200,35250,35300,35150,1552
20240510,092300,1189563050,35300,35300,35300,35200,757
20240510,092200,1162904500,35250,35300,35350,35250,722
20240510,092100,1137418100,35300,35100,35300,35100,1018
20240510,092000,1101612150,35100,35000,35100,35000,801
20240510,091900,1073527000,35000,34950,35000,34950,1209
20240510,091800,1031239500,35000,35000,35000,34950,1268
20240510,091700,986862500,35000,35000,35050,35000,2139
20240510,091600,911993000,35050,35050,35100,35050,639
20240510,091500,889592450,35050,35100,35100,35050,3922
20240510,091400,752087400,35100,35100,35150,35100,443
20240510,091300,736533900,35100,35150,35200,35100,2511
20240510,091200,648299200,35150,35200,35250,35150,1363
20240510,091100,600340600,35200,35250,35250,35200,767
20240510,091000,573314200,35200,35300,35350,35200,3154
20240510,090900,462126650,35300,35300,35350,35300,1018
20240510,090800,426191200,35250,35350,35350,35250,1572
20240510,090700,370672550,35400,35350,35450,35300,965
20240510,090600,336514050,35300,35350,35350,35300,280
20240510,090500,326626350,35350,35450,35450,35350,717
20240510,090400,301270450,35400,35300,35500,35300,2526
20240510,090300,211843450,35300,35200,35300,35200,769
20240510,090200,184765150,35200,35150,35200,35150,1023
20240510,090100,148793850,35150,35300,35300,35100,2127
20240510,090000,73931250,35300,35250,35350,35250,1397