stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,184600,1328096870200,79200,79200,79200,79200,635959
20240510,184500,1328096870200,79200,79200,79200,79200,0
20240510,184400,1328096870200,79200,79200,79200,79200,0
20240510,184300,1328096870200,79200,79200,79200,79200,0
20240510,184200,1328096870200,79200,79200,79200,79200,0
20240510,184100,1328096870200,79200,79200,79200,79200,0
20240510,184000,1328096870200,79200,79200,79200,79200,0
20240510,183900,1328096870200,79200,79200,79200,79200,0
20240510,183800,1328096870200,79200,79200,79200,79200,0
20240510,183700,1328096870200,79200,79200,79200,79200,0
20240510,183600,1328096870200,79200,79200,79200,79200,0
20240510,183500,1328096870200,79200,79200,79200,79200,0
20240510,183400,1328096870200,79200,79200,79200,79200,0
20240510,183300,1328096870200,79200,79200,79200,79200,0
20240510,183200,1328096870200,79200,79200,79200,79200,0
20240510,183100,1328096870200,79200,79200,79200,79200,0
20240510,183000,1328096870200,79200,79200,79200,79200,0
20240510,182900,1328096870200,79200,79200,79200,79200,0
20240510,182800,1328096870200,79200,79200,79200,79200,0
20240510,182700,1328096870200,79200,79200,79200,79200,0
20240510,182600,1328096870200,79200,79200,79200,79200,0
20240510,182500,1328096870200,79200,79200,79200,79200,0
20240510,182400,1328096870200,79200,79200,79200,79200,0
20240510,182300,1328096870200,79200,79200,79200,79200,0
20240510,182200,1328096870200,79200,79200,79200,79200,0
20240510,182100,1328096870200,79200,79200,79200,79200,0
20240510,182000,1328096870200,79200,79200,79200,79200,0
20240510,181900,1328096870200,79200,79200,79200,79200,0
20240510,181800,1328096870200,79200,79200,79200,79200,0
20240510,181700,1328096870200,79200,79200,79200,79200,0
20240510,181600,1328096870200,79200,79200,79200,79200,635959
20240510,181500,1328096870200,79200,79200,79200,79200,0
20240510,181400,1328096870200,79200,79200,79200,79200,0
20240510,181300,1328096870200,79200,79200,79200,79200,0
20240510,181200,1328096870200,79200,79200,79200,79200,0
20240510,181100,1328096870200,79200,79200,79200,79200,0
20240510,181000,1328096870200,79200,79200,79200,79200,0
20240510,180900,1328096870200,79200,79200,79200,79200,0
20240510,180800,1328096870200,79200,79200,79200,79200,0
20240510,180700,1328096870200,79200,79200,79200,79200,0
20240510,180600,1328096870200,79200,79200,79200,79200,0
20240510,180500,1328096870200,79200,79200,79200,79200,0
20240510,180400,1328096870200,79200,79200,79200,79200,0
20240510,180300,1328096870200,79200,79200,79200,79200,0
20240510,180200,1328096870200,79200,79200,79200,79200,0
20240510,180100,1328096870200,79200,79200,79200,79200,0
20240510,180000,1328096870200,79200,79200,79200,79200,0
20240510,175900,1328096870200,79200,79200,79200,79200,0
20240510,175800,1328096870200,79200,79200,79200,79200,0
20240510,175700,1328096870200,79200,79200,79200,79200,0
20240510,175600,1328096870200,79200,79200,79200,79200,0
20240510,175500,1328096870200,79200,79200,79200,79200,0
20240510,175400,1328096870200,79200,79200,79200,79200,0
20240510,175300,1328096870200,79200,79200,79200,79200,0
20240510,175200,1328096870200,79200,79200,79200,79200,0
20240510,175100,1328096870200,79200,79200,79200,79200,0
20240510,175000,1328096870200,79200,79200,79200,79200,0
20240510,174900,1328096870200,79200,79200,79200,79200,0
20240510,174800,1328096870200,79200,79200,79200,79200,0
20240510,174700,1328096870200,79200,79200,79200,79200,0
20240510,174600,1328096870200,79200,79200,79200,79200,635959
20240510,174500,1328096870200,79200,79200,79200,79200,0
20240510,174400,1328096870200,79200,79200,79200,79200,0
20240510,174300,1328096870200,79200,79200,79200,79200,0
20240510,174200,1328096870200,79200,79200,79200,79200,0
20240510,174100,1328096870200,79200,79200,79200,79200,0
20240510,174000,1328096870200,79200,79200,79200,79200,0
20240510,173900,1328096870200,79200,79200,79200,79200,0
20240510,173800,1328096870200,79200,79200,79200,79200,0
20240510,173700,1328096870200,79200,79200,79200,79200,0
20240510,173600,1328096870200,79200,79200,79200,79200,0
20240510,173500,1328096870200,79200,79200,79200,79200,0
20240510,173400,1328096870200,79200,79200,79200,79200,0
20240510,173300,1328096870200,79200,79200,79200,79200,0
20240510,173200,1328096870200,79200,79200,79200,79200,0
20240510,173100,1328096870200,79200,79200,79200,79200,0
20240510,173000,1328096870200,79200,79200,79200,79200,0
20240510,172900,1328096870200,79200,79200,79200,79200,0
20240510,172800,1328096870200,79200,79200,79200,79200,0
20240510,172700,1328096870200,79200,79200,79200,79200,0
20240510,172600,1328096870200,79200,79200,79200,79200,0
20240510,172500,1328096870200,79200,79200,79200,79200,0
20240510,172400,1328096870200,79200,79200,79200,79200,0
20240510,172300,1328096870200,79200,79200,79200,79200,0
20240510,172200,1328096870200,79200,79200,79200,79200,0
20240510,172100,1328096870200,79200,79200,79200,79200,0
20240510,172000,1328096870200,79200,79200,79200,79200,0
20240510,171900,1328096870200,79200,79200,79200,79200,0
20240510,171800,1328096870200,79200,79200,79200,79200,0
20240510,171700,1328096870200,79200,79200,79200,79200,0
20240510,171600,1328096870200,79200,79200,79200,79200,635959
20240510,171500,1328096870200,79200,79200,79200,79200,0
20240510,171400,1328096870200,79200,79200,79200,79200,0
20240510,171300,1328096870200,79200,79200,79200,79200,0
20240510,171200,1328096870200,79200,79200,79200,79200,0
20240510,171100,1328096870200,79200,79200,79200,79200,0
20240510,171000,1328096870200,79200,79200,79200,79200,0
20240510,170900,1328096870200,79200,79200,79200,79200,0
20240510,170800,1328096870200,79200,79200,79200,79200,0
20240510,170700,1328096870200,79200,79200,79200,79200,0
20240510,170600,1328096870200,79200,79200,79200,79200,0
20240510,170500,1328096870200,79200,79200,79200,79200,0
20240510,170400,1328096870200,79200,79200,79200,79200,0
20240510,170300,1328096870200,79200,79200,79200,79200,0
20240510,170200,1328096870200,79200,79200,79200,79200,0
20240510,170100,1328096870200,79200,79200,79200,79200,0
20240510,170000,1328096870200,79200,79200,79200,79200,0
20240510,165900,1328096870200,79200,79200,79200,79200,0
20240510,165800,1328096870200,79200,79200,79200,79200,0
20240510,165700,1328096870200,79200,79200,79200,79200,0
20240510,165600,1328096870200,79200,79200,79200,79200,0
20240510,165500,1328096870200,79200,79200,79200,79200,0
20240510,165400,1328096870200,79200,79200,79200,79200,0
20240510,165300,1328096870200,79200,79200,79200,79200,0
20240510,165200,1328096870200,79200,79200,79200,79200,0
20240510,165100,1328096870200,79200,79200,79200,79200,0
20240510,165000,1328096870200,79200,79200,79200,79200,0
20240510,164900,1328096870200,79200,79200,79200,79200,0
20240510,164800,1328096870200,79200,79200,79200,79200,0
20240510,164700,1328096870200,79200,79200,79200,79200,0
20240510,164600,1328096870200,79200,79200,79200,79200,635959
20240510,164500,1328096870200,79200,79200,79200,79200,0
20240510,164400,1328096870200,79200,79200,79200,79200,0
20240510,164300,1328096870200,79200,79200,79200,79200,0
20240510,164200,1328096870200,79200,79200,79200,79200,0
20240510,164100,1328096870200,79200,79200,79200,79200,0
20240510,164000,1328096870200,79200,79200,79200,79200,0
20240510,163900,1328096870200,79200,79200,79200,79200,0
20240510,163800,1328096870200,79200,79200,79200,79200,0
20240510,163700,1328096870200,79200,79200,79200,79200,0
20240510,163600,1328096870200,79200,79200,79200,79200,0
20240510,163500,1328096870200,79200,79200,79200,79200,0
20240510,163400,1328096870200,79200,79200,79200,79200,0
20240510,163300,1328096870200,79200,79200,79200,79200,0
20240510,163200,1328096870200,79200,79200,79200,79200,0
20240510,163100,1328096870200,79200,79200,79200,79200,0
20240510,163000,1328096870200,79200,79200,79200,79200,0
20240510,162900,1328096870200,79200,79200,79200,79200,0
20240510,162800,1328096870200,79200,79200,79200,79200,0
20240510,162700,1328096870200,79200,79200,79200,79200,0
20240510,162600,1328096870200,79200,79200,79200,79200,0
20240510,162500,1328096870200,79200,79200,79200,79200,0
20240510,162400,1328096870200,79200,79200,79200,79200,0
20240510,162300,1328096870200,79200,79200,79200,79200,0
20240510,162200,1328096870200,79200,79200,79200,79200,0
20240510,162100,1328096870200,79200,79200,79200,79200,0
20240510,162000,1328096870200,79200,79200,79200,79200,0
20240510,161900,1328096870200,79200,79200,79200,79200,0
20240510,161800,1328096870200,79200,79200,79200,79200,0
20240510,161700,1328096870200,79200,79200,79200,79200,0
20240510,161600,1328096870200,79200,79200,79200,79200,635959
20240510,161500,1328096870200,79200,79200,79200,79200,0
20240510,161400,1328096870200,79200,79200,79200,79200,0
20240510,161300,1328096870200,79200,79200,79200,79200,0
20240510,161200,1328096870200,79200,79200,79200,79200,0
20240510,161100,1328096870200,79200,79200,79200,79200,0
20240510,161000,1328096870200,79200,79200,79200,79200,0
20240510,160900,1328096870200,79200,79200,79200,79200,0
20240510,160800,1328096870200,79200,79200,79200,79200,0
20240510,160700,1328096870200,79200,79200,79200,79200,0
20240510,160600,1328096870200,79200,79200,79200,79200,0
20240510,160500,1328096870200,79200,79200,79200,79200,0
20240510,160400,1328096870200,79200,79200,79200,79200,0
20240510,160300,1328096870200,79200,79200,79200,79200,0
20240510,160200,1328096870200,79200,79200,79200,79200,0
20240510,160100,1328096870200,79200,79200,79200,79200,0
20240510,160000,1328096870200,79200,79200,79200,79200,0
20240510,155900,1328096870200,79200,79200,79200,79200,0
20240510,155800,1328096870200,79200,79200,79200,79200,0
20240510,155700,1328096870200,79200,79200,79200,79200,0
20240510,155600,1328096870200,79200,79200,79200,79200,0
20240510,155500,1328096870200,79200,79200,79200,79200,0
20240510,155400,1328096870200,79200,79200,79200,79200,0
20240510,155300,1328096870200,79200,79200,79200,79200,0
20240510,155200,1328096870200,79200,79200,79200,79200,0
20240510,155100,1328096870200,79200,79200,79200,79200,0
20240510,155000,1328096870200,79200,79200,79200,79200,0
20240510,154900,1328096870200,79200,79200,79200,79200,0
20240510,154800,1328096870200,79200,79200,79200,79200,0
20240510,154700,1328096870200,79200,79200,79200,79200,0
20240510,154600,1328096870200,79200,79200,79200,79200,635959
20240510,154500,1328096870200,79200,79200,79200,79200,0
20240510,154400,1328096870200,79200,79200,79200,79200,0
20240510,154300,1328096870200,79200,79200,79200,79200,0
20240510,154200,1328096870200,79200,79200,79200,79200,0
20240510,154100,1328096870200,79200,79200,79200,79200,0
20240510,154000,1328096870200,79200,79200,79200,79200,0
20240510,153900,1328096870200,79200,79200,79200,79200,0
20240510,153800,1328096870200,79200,79200,79200,79200,0
20240510,153700,1328096870200,79200,79200,79200,79200,0
20240510,153600,1328096870200,79200,79200,79200,79200,0
20240510,153500,1328096870200,79200,79200,79200,79200,0
20240510,153400,1328096870200,79200,79200,79200,79200,0
20240510,153300,1328096870200,79200,79200,79200,79200,0
20240510,153200,1328096870200,79200,79200,79200,79200,0
20240510,153100,1328096870200,79200,79200,79200,79200,0
20240510,153000,1328096870200,79200,79200,79200,79200,635959
20240510,152900,1277728917400,79200,79200,79200,79200,0
20240510,152800,1277728917400,79200,79200,79200,79200,0
20240510,152700,1277728917400,79200,79200,79200,79200,0
20240510,152600,1277728917400,79200,79200,79200,79200,0
20240510,152500,1277728917400,79200,79200,79200,79200,0
20240510,152400,1277728917400,79200,79200,79200,79200,0
20240510,152300,1277728917400,79200,79200,79200,79200,0
20240510,152200,1277728917400,79200,79200,79200,79200,0
20240510,152100,1277728917400,79200,79200,79200,79200,0
20240510,152000,1277728917400,79200,79200,79200,79200,0
20240510,151900,1277728917400,79200,79100,79200,79000,248977
20240510,151800,1258036507100,79100,79000,79100,79000,36354
20240510,151700,1255163392000,79100,79000,79100,79000,39085
20240510,151600,1252073999700,79000,79000,79100,79000,28563
20240510,151500,1249816675300,79000,79100,79100,79000,39211
20240510,151400,1246716921200,79100,79000,79100,79000,28909
20240510,151300,1244432029700,79000,79100,79100,79000,33481
20240510,151200,1241786071400,79100,79000,79100,79000,29202
20240510,151100,1239477968800,79100,79100,79100,79000,28125
20240510,151000,1237255046200,79100,79000,79100,79000,27856
20240510,150900,1235053276100,79000,79100,79100,79000,30234
20240510,150800,1232663841900,79000,79000,79100,79000,24779
20240510,150700,1230705842700,79000,79000,79100,79000,22199
20240510,150600,1228951500700,79100,79000,79100,79000,29638
20240510,150500,1226609041600,79100,79100,79100,79000,25647
20240510,150400,1224581815300,79100,79100,79100,79000,19251
20240510,150300,1223060559100,79100,79100,79100,79000,28089
20240510,150200,1220839799200,79100,79000,79100,79000,94615
20240510,150100,1213357063800,79100,79000,79100,79000,16930
20240510,150000,1212019137100,79100,79000,79100,79000,110899
20240510,145900,1203248577200,79000,79000,79100,79000,18205
20240510,145800,1201809901600,79000,79000,79100,79000,29745
20240510,145700,1199458831900,79100,79000,79100,79000,23272
20240510,145600,1197619309500,79000,79000,79100,79000,24266
20240510,145500,1195701899400,79000,79100,79100,79000,19634
20240510,145400,1194150446700,79100,79100,79100,79000,24477
20240510,145300,1192216091100,79100,79100,79100,79000,17653
20240510,145200,1190821055300,79000,79000,79100,79000,14754
20240510,145100,1189655097600,79000,79100,79100,79000,24435
20240510,145000,1187723620300,79100,79000,79100,79000,13756
20240510,144900,1186636397400,79100,79100,79200,79000,95175
20240510,144800,1179108380400,79100,79100,79200,79000,165382
20240510,144700,1166027494600,79100,79000,79100,79000,21573
20240510,144600,1164322700100,79000,79100,79200,79000,203278
20240510,144500,1148243569600,79100,79100,79200,79100,18318
20240510,144400,1146794357800,79200,79100,79200,79100,13472
20240510,144300,1145728497800,79100,79100,79200,79100,13603
20240510,144200,1144652201500,79100,79100,79200,79100,30598
20240510,144100,1142231729300,79100,79100,79200,79100,20633
20240510,144000,1140599196700,79100,79100,79200,79100,15673
20240510,143900,1139359075800,79200,79100,79200,79100,12886
20240510,143800,1138339511000,79100,79100,79200,79100,16549
20240510,143700,1137030174100,79100,79200,79200,79100,15510
20240510,143600,1135802832400,79200,79100,79200,79100,37750
20240510,143500,1132814301900,79100,79100,79200,79100,12776
20240510,143400,1131803550100,79100,79200,79200,79100,14230
20240510,143300,1130677584200,79100,79100,79200,79100,13728
20240510,143200,1129591378000,79100,79200,79200,79100,22444
20240510,143100,1127815793000,79100,79100,79200,79100,23563
20240510,143000,1125951132000,79200,79200,79300,79100,167307
20240510,142900,1112702324500,79200,79200,79300,79200,28239
20240510,142800,1110465435900,79200,79200,79300,79200,18232
20240510,142700,1109021233900,79200,79200,79300,79200,15769
20240510,142600,1107772180500,79300,79200,79300,79200,11888
20240510,142500,1106830412400,79200,79200,79300,79200,16801
20240510,142400,1105499421500,79200,79200,79300,79200,69541
20240510,142300,1099991412300,79200,79200,79300,79200,17698
20240510,142200,1098588836000,79200,79300,79400,79200,136664
20240510,142100,1087751883100,79300,79300,79400,79300,11954
20240510,142000,1086803604000,79300,79300,79400,79300,10118
20240510,141900,1086000884100,79300,79300,79400,79300,22633
20240510,141800,1084204738300,79300,79300,79400,79300,13717
20240510,141700,1083116453900,79400,79400,79500,79300,80997
20240510,141600,1076685861000,79300,79300,79400,79300,16389
20240510,141500,1075385361600,79300,79400,79400,79300,21134
20240510,141400,1073708152500,79400,79500,79500,79300,152872
20240510,141300,1061570097500,79500,79500,79500,79400,38184
20240510,141200,1058535154400,79500,79400,79500,79400,19745
20240510,141100,1056966229900,79500,79500,79500,79400,8742
20240510,141000,1056271900200,79500,79500,79500,79400,15556
20240510,140900,1055036218100,79500,79400,79500,79400,11775
20240510,140800,1054100847200,79500,79400,79500,79400,12388
20240510,140700,1053117112000,79400,79300,79500,79300,45884
20240510,140600,1049473713100,79400,79500,79500,79300,29004
20240510,140500,1047171321200,79400,79200,79500,79200,71984
20240510,140400,1041459238300,79300,79200,79300,79200,39917
20240510,140300,1038294445200,79200,79200,79300,79200,23166
20240510,140200,1036458211400,79200,79200,79300,79100,42645
20240510,140100,1033080846800,79100,79100,79200,79100,23445
20240510,140000,1031224901600,79100,79200,79200,79100,16146
20240510,135900,1029946866200,79100,79200,79300,79100,51193
20240510,135800,1025893004400,79300,79200,79300,79200,9579
20240510,135700,1025134252400,79300,79300,79300,79200,8069
20240510,135600,1024495112900,79200,79100,79300,79100,66265
20240510,135500,1019247719700,79200,79100,79300,79100,75421
20240510,135400,1013275127000,79100,79200,79300,79100,75946
20240510,135300,1007260811100,79200,79100,79300,79100,33976
20240510,135200,1004570137200,79100,79200,79300,79100,75461
20240510,135100,998594162800,79100,79200,79200,79100,17256
20240510,135000,997228373600,79200,79200,79200,79100,22245
20240510,134900,995467254800,79100,79100,79200,79100,13723
20240510,134800,994381277200,79100,79200,79200,79100,10656
20240510,134700,993537958100,79200,79100,79200,79100,13321
20240510,134600,992483798000,79100,79100,79200,79100,8867
20240510,134500,991782300200,79100,79100,79300,79100,154008
20240510,134400,979585770500,79200,79100,79200,79100,20470
20240510,134300,977965589600,79200,79100,79200,79100,10861
20240510,134200,977106242300,79100,79100,79200,79100,12974
20240510,134100,976079810100,79100,79100,79200,79100,17763
20240510,134000,974673709300,79200,79100,79200,79100,25941
20240510,133900,972620297100,79200,79100,79200,79100,12062
20240510,133800,971665829000,79100,79100,79200,79100,27902
20240510,133700,969457165200,79100,79100,79200,79100,13292
20240510,133600,968405430400,79200,79200,79200,79100,13891
20240510,133500,967306083800,79100,79200,79200,79100,11751
20240510,133400,966376301100,79100,79100,79200,79100,8585
20240510,133300,965697086000,79100,79100,79200,79100,10866
20240510,133200,964837464400,79100,79100,79200,79100,9947
20240510,133100,964050489300,79100,79100,79200,79100,14475
20240510,133000,962905398800,79100,79100,79200,79100,18011
20240510,132900,961480539900,79100,79200,79200,79100,9191
20240510,132800,960753382000,79200,79100,79200,79100,27483
20240510,132700,958579141400,79100,79100,79200,79100,9026
20240510,132600,957864938900,79100,79100,79200,79100,12143
20240510,132500,956904015800,79100,79200,79300,79100,17991
20240510,132400,955479340900,79200,79100,79300,79100,20194
20240510,132300,953880225800,79200,79200,79300,79100,76675
20240510,132200,947807780800,79200,79200,79300,79200,6200
20240510,132100,947316707600,79200,79200,79300,79200,9215
20240510,132000,946586711000,79200,79200,79300,79200,7724
20240510,131900,945974752400,79200,79200,79300,79200,9058
20240510,131800,945257123600,79200,79200,79300,79200,8969
20240510,131700,944546717200,79200,79100,79300,79100,11528
20240510,131600,943633797100,79200,79100,79200,79100,18038
20240510,131500,942206008000,79200,79200,79200,79100,83747
20240510,131400,935573870200,79100,79100,79200,79100,12427
20240510,131300,934590386200,79100,79100,79200,79100,12474
20240510,131200,933603144700,79200,79100,79200,79100,11611
20240510,131100,932684219400,79200,79100,79200,79100,13394
20240510,131000,931624047000,79100,79100,79200,79100,18440
20240510,130900,930164192700,79200,79200,79200,79100,10104
20240510,130800,929364764200,79100,79100,79200,79100,15506
20240510,130700,928137981200,79100,79200,79200,79100,15352
20240510,130600,926922991100,79100,79100,79200,79100,6782
20240510,130500,926386428000,79100,79200,79200,79100,11189
20240510,130400,925500899300,79200,79100,79200,79100,12437
20240510,130300,924516532500,79100,79100,79200,79100,5809
20240510,130200,924056939700,79100,79300,79300,79100,56969
20240510,130100,919544642300,79200,79100,79300,79100,55873
20240510,130000,915119802600,79100,79100,79200,79100,8800
20240510,125900,914423683400,79200,79200,79200,79100,13090
20240510,125800,913387577600,79200,79100,79200,79100,7495
20240510,125700,912794693000,79100,79000,79200,79000,31749
20240510,125600,910283355500,79000,79100,79200,79000,68757
20240510,125500,904844868000,79200,79100,79200,79100,12344
20240510,125400,903868293800,79100,79100,79200,79100,10085
20240510,125300,903070333500,79200,79100,79200,79100,11796
20240510,125200,902137009100,79100,79100,79200,79100,49235
20240510,125100,898242129100,79200,79100,79200,79100,8204
20240510,125000,897593029200,79100,79100,79200,79100,19992
20240510,124900,896010681000,79100,79100,79200,79100,7557
20240510,124800,895412781000,79100,79100,79200,79100,8755
20240510,124700,894720003500,79100,79100,79200,79100,10104
20240510,124600,893920479800,79100,79100,79200,79100,9066
20240510,124500,893203176200,79100,79200,79300,79100,51986
20240510,124400,889085759900,79300,79200,79300,79200,8910
20240510,124300,888380056100,79300,79200,79300,79200,6551
20240510,124200,887861197300,79200,79300,79300,79200,14174
20240510,124100,886738573800,79200,79200,79300,79200,29875
20240510,124000,884372442000,79300,79200,79300,79100,30984
20240510,123900,881918526800,79200,79200,79200,79100,23728
20240510,123800,880039803200,79100,79100,79200,79100,49615
20240510,123700,876111189600,79100,79100,79200,79100,11520
20240510,123600,875199837100,79100,79200,79200,79100,9714
20240510,123500,874431403900,79100,79100,79200,79100,11394
20240510,123400,873529992200,79100,79200,79300,79100,39800
20240510,123300,870378433000,79300,79300,79300,79200,11737
20240510,123200,869448804100,79300,79300,79300,79200,13356
20240510,123100,868390936100,79200,79200,79300,79200,7595
20240510,123000,867789345300,79200,79200,79300,79200,9892
20240510,122900,867005747200,79200,79300,79300,79200,32483
20240510,122800,864432826000,79200,79200,79300,79200,6485
20240510,122700,863919111800,79200,79200,79300,79200,11406
20240510,122600,863015528900,79200,79200,79300,79200,9906
20240510,122500,862230702600,79200,79200,79300,79200,7781
20240510,122400,861614285900,79200,79300,79300,79200,13972
20240510,122300,860507439900,79200,79300,79300,79200,34566
20240510,122200,857767502100,79300,79300,79400,79300,16587
20240510,122100,856451971500,79400,79300,79400,79300,7062
20240510,122000,855891882300,79300,79300,79400,79300,5291
20240510,121900,855472265400,79400,79300,79400,79300,8196
20240510,121800,854822133300,79300,79400,79400,79300,7087
20240510,121700,854260001500,79300,79300,79400,79200,40902
20240510,121600,851016736400,79300,79200,79300,79200,17096
20240510,121500,849661646100,79200,79100,79300,79100,11720
20240510,121400,848733398400,79200,79200,79300,79100,21024
20240510,121300,847068917400,79200,79300,79300,79200,52236
20240510,121200,842931755200,79200,79200,79300,79200,8690
20240510,121100,842243266700,79200,79200,79300,79200,11483
20240510,121000,841333723000,79200,79300,79300,79200,8357
20240510,120900,840671690600,79300,79200,79300,79200,26533
20240510,120800,838570157600,79200,79300,79300,79200,15898
20240510,120700,837310622400,79200,79300,79400,79200,52498
20240510,120600,833147507300,79400,79300,79400,79300,13113
20240510,120500,832106914100,79400,79300,79400,79300,9766
20240510,120400,831332285800,79300,79300,79400,79300,11529
20240510,120300,830417895000,79300,79300,79400,79300,21771
20240510,120200,828690353500,79400,79300,79400,79200,59134
20240510,120100,824000764800,79300,79200,79300,79200,58309
20240510,120000,819377907900,79300,79300,79300,79200,10712
20240510,115900,818529464700,79300,79200,79300,79200,11497
20240510,115800,817618807700,79300,79200,79300,79200,13311
20240510,115700,816564419300,79200,79200,79300,79200,12765
20240510,115600,815553259000,79200,79300,79300,79200,8000
20240510,115500,814919523800,79200,79200,79300,79200,10717
20240510,115400,814070333100,79200,79300,79300,79200,9272
20240510,115300,813335738200,79200,79200,79300,79200,40898
20240510,115200,810093274900,79200,79200,79300,79200,14565
20240510,115100,808939332100,79300,79200,79300,79200,22928
20240510,115000,807123297800,79200,79200,79300,79200,10805
20240510,114900,806267302600,79200,79300,79400,79200,60560
20240510,114800,801464878800,79300,79300,79400,79300,9519
20240510,114700,800709979300,79300,79400,79400,79300,5714
20240510,114600,800256811800,79300,79400,79400,79300,12382
20240510,114500,799274486200,79300,79400,79400,79300,7065
20240510,114400,798714140100,79300,79300,79400,79300,7256
20240510,114300,798138701000,79300,79300,79400,79300,7333
20240510,114200,797557058000,79300,79400,79400,79200,122533
20240510,114100,787840425500,79300,79200,79400,79200,95228
20240510,114000,780288995200,79200,79200,79300,79200,62409
20240510,113900,775340910600,79200,79200,79300,79200,6759
20240510,113800,774805492400,79200,79200,79300,79100,70017
20240510,113700,769260559900,79200,79200,79200,79100,21735
20240510,113600,767541022900,79100,79200,79300,79100,41809
20240510,113500,764230510800,79200,79200,79300,79100,44100
20240510,113400,760737443900,79200,79200,79300,79200,12360
20240510,113300,759758377300,79300,79200,79300,79200,11695
20240510,113200,758831987600,79200,79200,79300,79200,47319
20240510,113100,755084173800,79300,79200,79300,79200,26591
20240510,113000,752976160900,79300,79100,79300,79100,146732
20240510,112900,741349503100,79100,79000,79200,78900,122122
20240510,112800,731697509800,79000,78900,79000,78900,44630
20240510,112700,728175254500,78900,78900,79000,78900,21717
20240510,112600,726461228600,79000,78900,79000,78900,38364
20240510,112500,723431792300,79000,79100,79100,78900,235932
20240510,112400,704793598300,79000,79100,79100,79000,94314
20240510,112300,697342320900,79000,79100,79200,79000,148085
20240510,112200,685633562400,79000,79100,79200,79000,220348
20240510,112100,668204825400,79100,79200,79200,79100,80828
20240510,112000,661810660600,79200,79200,79300,79100,190126
20240510,111900,646754555500,79200,79300,79400,79200,97756
20240510,111800,639006096800,79300,79400,79500,79300,234812
20240510,111700,620373634500,79500,79400,79500,79400,161386
20240510,111600,607558715400,79400,79500,79500,79400,17864
20240510,111500,606140021900,79400,79400,79500,79400,25219
20240510,111400,604137368900,79400,79600,79600,79400,178885
20240510,111300,589917385000,79600,79600,79600,79500,65100
20240510,111200,584741337400,79600,79500,79600,79500,13536
20240510,111100,583664815700,79500,79500,79600,79500,18625
20240510,111000,582183610800,79600,79500,79600,79500,17217
20240510,110900,580814314300,79600,79500,79600,79500,13843
20240510,110800,579713309800,79600,79700,79700,79500,176361
20240510,110700,565674720200,79600,79800,79800,79600,83840
20240510,110600,558992908500,79700,79800,79800,79700,9195
20240510,110500,558259870200,79800,79700,79800,79700,15315
20240510,110400,557039104100,79700,79700,79800,79700,8629
20240510,110300,556351238500,79700,79700,79800,79700,9617
20240510,110200,555584420400,79700,79700,79800,79700,6814
20240510,110100,555041233200,79800,79700,79800,79700,8527
20240510,110000,554361553500,79700,79700,79800,79700,11432
20240510,105900,553450263700,79700,79700,79800,79700,8647
20240510,105800,552760832300,79800,79700,79800,79700,13712
20240510,105700,551667466300,79700,79700,79800,79700,7619
20240510,105600,551059926700,79700,79600,79800,79600,60543
20240510,105500,546234590500,79600,79700,79800,79600,100191
20240510,105400,538250067800,79700,79700,79800,79700,51870
20240510,105300,534115931600,79700,79700,79800,79700,9691
20240510,105200,533343356200,79700,79800,79800,79700,18345
20240510,105100,531880597800,79700,79700,79800,79700,22115
20240510,105000,530117753400,79700,79700,79800,79700,9236
20240510,104900,529381261900,79700,79700,79800,79700,29995
20240510,104800,526989540300,79800,79700,79800,79700,9773
20240510,104700,526210453700,79700,79700,79800,79700,8117
20240510,104600,525563294000,79700,79700,79800,79700,10333
20240510,104500,524739367600,79700,79800,79900,79700,42836
20240510,104400,521320880600,79900,79800,79900,79700,72347
20240510,104300,515548046000,79700,79700,79800,79700,10293
20240510,104200,514727436900,79700,79700,79800,79700,12103
20240510,104100,513761974300,79700,79700,79800,79700,18212
20240510,104000,512309984000,79700,79700,79800,79700,24774
20240510,103900,510335289400,79800,79700,79800,79700,18982
20240510,103800,508822295800,79700,79700,79800,79600,42719
20240510,103700,505418249200,79700,79800,79800,79600,156373
20240510,103600,492956085500,79700,79800,79800,79700,31863
20240510,103500,490416426200,79700,79800,79800,79700,29372
20240510,103400,488075108900,79700,79800,79800,79700,16342
20240510,103300,486772051000,79800,79800,79800,79700,13567
20240510,103200,485689857300,79800,79800,79900,79700,42882
20240510,103100,482269559100,79800,79800,79900,79700,95393
20240510,103000,474657218600,79800,79800,79900,79800,25150
20240510,102900,472650102500,79900,79800,79900,79800,7494
20240510,102800,472051795400,79800,80000,80000,79800,97247
20240510,102700,464282229100,79900,79900,80000,79900,34935
20240510,102600,461487781000,80000,79900,80000,79900,4294
20240510,102500,461144559500,79900,79900,80000,79800,68044
20240510,102400,455707792200,79900,79900,80000,79900,5034
20240510,102300,455305401200,79900,79900,80000,79900,6587
20240510,102200,454778863800,79900,79800,80000,79700,67958
20240510,102100,449351661500,79700,79800,79900,79700,21281
20240510,102000,447653486300,79800,79700,79900,79700,25803
20240510,101900,445594852500,79800,79700,79800,79700,15980
20240510,101800,444320506200,79700,79800,79900,79700,64563
20240510,101700,439168527600,79800,79800,79900,79800,10802
20240510,101600,438306273100,79800,79900,80000,79800,62950
20240510,101500,433276597300,79900,79900,80000,79900,5989
20240510,101400,432797698200,79900,79900,80000,79900,6002
20240510,101300,432317836500,79900,79900,80000,79900,8400
20240510,101200,431646211800,80000,79900,80000,79900,5043
20240510,101100,431243049700,79900,79900,80000,79800,58967
20240510,101000,426531355500,80000,79800,80000,79800,48996
20240510,100900,422616481200,79900,79800,79900,79700,31043
20240510,100800,420137118000,79800,79800,79800,79700,72916
20240510,100700,414319141300,79800,79800,79800,79700,14028
20240510,100600,413200573900,79800,79700,79800,79700,21479
20240510,100500,411487070700,79800,79800,79800,79700,50354
20240510,100400,407473606100,79700,79700,79800,79700,12409
20240510,100300,406484157300,79800,79800,79800,79700,10734
20240510,100200,405628391800,79800,79800,79800,79600,39816
20240510,100100,402454876600,79800,79700,79800,79600,35053
20240510,100000,399661563000,79600,79700,79800,79600,129454
20240510,095900,389343552400,79800,79800,79900,79700,51339
20240510,095800,385248360000,79700,79700,79900,79700,82022
20240510,095700,378704429500,79800,79700,79800,79700,19319
20240510,095600,377163955200,79800,79800,79900,79700,51340
20240510,095500,373068606300,79800,79900,79900,79700,94239
20240510,095400,365548389900,79900,79700,79900,79700,124855
20240510,095300,355587274400,79700,79800,79800,79600,107440
20240510,095200,347022724600,79800,79900,79900,79700,55348
20240510,095100,342605796500,79800,79800,79900,79700,48204
20240510,095000,338758957100,79800,79700,79900,79600,175532
20240510,094900,324766499200,79700,79800,79800,79600,145378
20240510,094800,313179483100,79800,79800,79900,79700,121951
20240510,094700,303447630500,79900,80100,80100,79800,155359
20240510,094600,291029469100,80000,80100,80200,80000,35553
20240510,094500,288182318000,80100,80000,80200,79900,117274
20240510,094400,278797277000,80000,80000,80000,79900,28070
20240510,094300,276553692000,80000,80000,80100,79900,69561
20240510,094200,270991871100,80000,80000,80100,80000,124992
20240510,094100,260991833300,80100,80300,80300,80000,142981
20240510,094000,249534462800,80300,80200,80400,80200,95004
20240510,093900,241907522000,80200,80300,80300,80100,193377
20240510,093800,226397940900,80200,80200,80300,80200,13546
20240510,093700,225311073000,80300,80300,80300,80200,13057
20240510,093600,224263389600,80300,80300,80400,80200,70656
20240510,093500,218591088900,80300,80300,80400,80200,97410
20240510,093400,210770549600,80300,80400,80500,80300,88523
20240510,093300,203654822800,80500,80400,80600,80400,69235
20240510,093200,198084277700,80400,80500,80600,80400,130535
20240510,093100,187576410200,80600,80600,80600,80500,13790
20240510,093000,186466044000,80500,80600,80700,80500,69764
20240510,092900,180843106900,80600,80600,80700,80600,40800
20240510,092800,177551756200,80700,80700,80800,80600,36021
20240510,092700,174645112300,80700,80700,80800,80600,111334
20240510,092600,165660748200,80700,80700,80800,80700,8232
20240510,092500,164996142600,80800,80800,80900,80700,75051
20240510,092400,158931875800,80900,81000,81000,80800,41200
20240510,092300,155598808300,81000,81000,81000,80800,82852
20240510,092200,148895283500,81000,81000,81100,80900,168222
20240510,092100,135269347000,80900,80900,81000,80800,113311
20240510,092000,126102088500,80900,80900,80900,80800,9386
20240510,091900,125343266700,80800,80800,80900,80800,9490
20240510,091800,124576031900,80900,80900,80900,80800,12369
20240510,091700,123576374600,80800,80800,80900,80800,15853
20240510,091600,122294892400,80800,80900,80900,80800,9786
20240510,091500,121503730300,80800,80800,80900,80800,12549
20240510,091400,120488897700,80900,80900,80900,80800,20990
20240510,091300,118791423400,80900,80800,80900,80700,71673
20240510,091200,112998201000,80800,80800,80800,80700,20106
20240510,091100,111374320600,80700,80600,80800,80600,31475
20240510,091000,108833664100,80700,80700,80800,80600,12661
20240510,090900,107811843300,80700,80900,80900,80600,97689
20240510,090800,99924070700,80800,80900,81000,80800,56043
20240510,090700,95390627000,81000,80800,81000,80700,122862
20240510,090600,85453392400,80800,80600,80800,80600,105651
20240510,090500,76923806600,80700,80600,80700,80500,97024
20240510,090400,69102101600,80600,80600,80600,80500,43902
20240510,090300,65567121500,80500,80500,80600,80400,104576
20240510,090200,57148062800,80400,80500,80600,80400,88425
20240510,090100,50035698200,80500,80500,80600,80400,201305
20240510,090000,33834574200,80600,80400,80600,80300,419050