stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195800,5421353455,2820,2820,2820,2820,12022
20240510,195700,5421353455,2820,2820,2820,2820,0
20240510,195600,5421353455,2820,2820,2820,2820,0
20240510,195500,5421353455,2820,2820,2820,2820,0
20240510,195400,5421353455,2820,2820,2820,2820,0
20240510,195300,5421353455,2820,2820,2820,2820,0
20240510,195200,5421353455,2820,2820,2820,2820,0
20240510,195100,5421353455,2820,2820,2820,2820,0
20240510,195000,5421353455,2820,2820,2820,2820,0
20240510,194900,5421353455,2820,2820,2820,2820,0
20240510,194800,5421353455,2820,2820,2820,2820,0
20240510,194700,5421353455,2820,2820,2820,2820,0
20240510,194600,5421353455,2820,2820,2820,2820,0
20240510,194500,5421353455,2820,2820,2820,2820,0
20240510,194400,5421353455,2820,2820,2820,2820,0
20240510,194300,5421353455,2820,2820,2820,2820,0
20240510,194200,5421353455,2820,2820,2820,2820,0
20240510,194100,5421353455,2820,2820,2820,2820,0
20240510,194000,5421353455,2820,2820,2820,2820,0
20240510,193900,5421353455,2820,2820,2820,2820,0
20240510,193800,5421353455,2820,2820,2820,2820,0
20240510,193700,5421353455,2820,2820,2820,2820,0
20240510,193600,5421353455,2820,2820,2820,2820,0
20240510,193500,5421353455,2820,2820,2820,2820,0
20240510,193400,5421353455,2820,2820,2820,2820,0
20240510,193300,5421353455,2820,2820,2820,2820,0
20240510,193200,5421353455,2820,2820,2820,2820,0
20240510,193100,5421353455,2820,2820,2820,2820,0
20240510,193000,5421353455,2820,2820,2820,2820,0
20240510,192900,5421353455,2820,2820,2820,2820,0
20240510,192800,5421353455,2820,2820,2820,2820,12022
20240510,192700,5421353455,2820,2820,2820,2820,0
20240510,192600,5421353455,2820,2820,2820,2820,0
20240510,192500,5421353455,2820,2820,2820,2820,0
20240510,192400,5421353455,2820,2820,2820,2820,0
20240510,192300,5421353455,2820,2820,2820,2820,0
20240510,192200,5421353455,2820,2820,2820,2820,0
20240510,192100,5421353455,2820,2820,2820,2820,0
20240510,192000,5421353455,2820,2820,2820,2820,0
20240510,191900,5421353455,2820,2820,2820,2820,0
20240510,191800,5421353455,2820,2820,2820,2820,0
20240510,191700,5421353455,2820,2820,2820,2820,0
20240510,191600,5421353455,2820,2820,2820,2820,0
20240510,191500,5421353455,2820,2820,2820,2820,0
20240510,191400,5421353455,2820,2820,2820,2820,0
20240510,191300,5421353455,2820,2820,2820,2820,0
20240510,191200,5421353455,2820,2820,2820,2820,0
20240510,191100,5421353455,2820,2820,2820,2820,0
20240510,191000,5421353455,2820,2820,2820,2820,0
20240510,190900,5421353455,2820,2820,2820,2820,0
20240510,190800,5421353455,2820,2820,2820,2820,0
20240510,190700,5421353455,2820,2820,2820,2820,0
20240510,190600,5421353455,2820,2820,2820,2820,0
20240510,190500,5421353455,2820,2820,2820,2820,0
20240510,190400,5421353455,2820,2820,2820,2820,0
20240510,190300,5421353455,2820,2820,2820,2820,0
20240510,190200,5421353455,2820,2820,2820,2820,0
20240510,190100,5421353455,2820,2820,2820,2820,0
20240510,190000,5421353455,2820,2820,2820,2820,0
20240510,185900,5421353455,2820,2820,2820,2820,0
20240510,185800,5421353455,2820,2820,2820,2820,12022
20240510,185700,5421353455,2820,2820,2820,2820,0
20240510,185600,5421353455,2820,2820,2820,2820,0
20240510,185500,5421353455,2820,2820,2820,2820,0
20240510,185400,5421353455,2820,2820,2820,2820,0
20240510,185300,5421353455,2820,2820,2820,2820,0
20240510,185200,5421353455,2820,2820,2820,2820,0
20240510,185100,5421353455,2820,2820,2820,2820,0
20240510,185000,5421353455,2820,2820,2820,2820,0
20240510,184900,5421353455,2820,2820,2820,2820,0
20240510,184800,5421353455,2820,2820,2820,2820,0
20240510,184700,5421353455,2820,2820,2820,2820,0
20240510,184600,5421353455,2820,2820,2820,2820,0
20240510,184500,5421353455,2820,2820,2820,2820,0
20240510,184400,5421353455,2820,2820,2820,2820,0
20240510,184300,5421353455,2820,2820,2820,2820,0
20240510,184200,5421353455,2820,2820,2820,2820,0
20240510,184100,5421353455,2820,2820,2820,2820,0
20240510,184000,5421353455,2820,2820,2820,2820,0
20240510,183900,5421353455,2820,2820,2820,2820,0
20240510,183800,5421353455,2820,2820,2820,2820,0
20240510,183700,5421353455,2820,2820,2820,2820,0
20240510,183600,5421353455,2820,2820,2820,2820,0
20240510,183500,5421353455,2820,2820,2820,2820,0
20240510,183400,5421353455,2820,2820,2820,2820,0
20240510,183300,5421353455,2820,2820,2820,2820,0
20240510,183200,5421353455,2820,2820,2820,2820,0
20240510,183100,5421353455,2820,2820,2820,2820,0
20240510,183000,5421353455,2820,2820,2820,2820,0
20240510,182900,5421353455,2820,2820,2820,2820,0
20240510,182800,5421353455,2820,2820,2820,2820,12022
20240510,182700,5421353455,2820,2820,2820,2820,0
20240510,182600,5421353455,2820,2820,2820,2820,0
20240510,182500,5421353455,2820,2820,2820,2820,0
20240510,182400,5421353455,2820,2820,2820,2820,0
20240510,182300,5421353455,2820,2820,2820,2820,0
20240510,182200,5421353455,2820,2820,2820,2820,0
20240510,182100,5421353455,2820,2820,2820,2820,0
20240510,182000,5421353455,2820,2820,2820,2820,0
20240510,181900,5421353455,2820,2820,2820,2820,0
20240510,181800,5421353455,2820,2820,2820,2820,0
20240510,181700,5421353455,2820,2820,2820,2820,0
20240510,181600,5421353455,2820,2820,2820,2820,0
20240510,181500,5421353455,2820,2820,2820,2820,0
20240510,181400,5421353455,2820,2820,2820,2820,0
20240510,181300,5421353455,2820,2820,2820,2820,0
20240510,181200,5421353455,2820,2820,2820,2820,0
20240510,181100,5421353455,2820,2820,2820,2820,0
20240510,181000,5421353455,2820,2820,2820,2820,0
20240510,180900,5421353455,2820,2820,2820,2820,0
20240510,180800,5421353455,2820,2820,2820,2820,0
20240510,180700,5421353455,2820,2820,2820,2820,0
20240510,180600,5421353455,2820,2820,2820,2820,0
20240510,180500,5421353455,2820,2820,2820,2820,0
20240510,180400,5421353455,2820,2820,2820,2820,0
20240510,180300,5421353455,2820,2820,2820,2820,0
20240510,180200,5421353455,2820,2820,2820,2820,0
20240510,180100,5421353455,2820,2820,2820,2820,0
20240510,180000,5421353455,2820,2820,2820,2820,0
20240510,175900,5421353455,2820,2820,2820,2820,0
20240510,175800,5421353455,2820,2820,2820,2820,12022
20240510,175700,5421353455,2820,2820,2820,2820,0
20240510,175600,5421353455,2820,2820,2820,2820,0
20240510,175500,5421353455,2820,2820,2820,2820,0
20240510,175400,5421353455,2820,2820,2820,2820,0
20240510,175300,5421353455,2820,2820,2820,2820,0
20240510,175200,5421353455,2820,2820,2820,2820,0
20240510,175100,5421353455,2820,2820,2820,2820,0
20240510,175000,5421353455,2820,2820,2820,2820,0
20240510,174900,5421353455,2820,2820,2820,2820,0
20240510,174800,5421353455,2820,2820,2820,2820,0
20240510,174700,5421353455,2820,2820,2820,2820,0
20240510,174600,5421353455,2820,2820,2820,2820,0
20240510,174500,5421353455,2820,2820,2820,2820,0
20240510,174400,5421353455,2820,2820,2820,2820,0
20240510,174300,5421353455,2820,2820,2820,2820,0
20240510,174200,5421353455,2820,2820,2820,2820,0
20240510,174100,5421353455,2820,2820,2820,2820,0
20240510,174000,5421353455,2820,2820,2820,2820,0
20240510,173900,5421353455,2820,2820,2820,2820,0
20240510,173800,5421353455,2820,2820,2820,2820,0
20240510,173700,5421353455,2820,2820,2820,2820,0
20240510,173600,5421353455,2820,2820,2820,2820,0
20240510,173500,5421353455,2820,2820,2820,2820,0
20240510,173400,5421353455,2820,2820,2820,2820,0
20240510,173300,5421353455,2820,2820,2820,2820,0
20240510,173200,5421353455,2820,2820,2820,2820,0
20240510,173100,5421353455,2820,2820,2820,2820,0
20240510,173000,5421353455,2820,2820,2820,2820,0
20240510,172900,5421353455,2820,2820,2820,2820,0
20240510,172800,5421353455,2820,2820,2820,2820,12022
20240510,172700,5421353455,2820,2820,2820,2820,0
20240510,172600,5421353455,2820,2820,2820,2820,0
20240510,172500,5421353455,2820,2820,2820,2820,0
20240510,172400,5421353455,2820,2820,2820,2820,0
20240510,172300,5421353455,2820,2820,2820,2820,0
20240510,172200,5421353455,2820,2820,2820,2820,0
20240510,172100,5421353455,2820,2820,2820,2820,0
20240510,172000,5421353455,2820,2820,2820,2820,0
20240510,171900,5421353455,2820,2820,2820,2820,0
20240510,171800,5421353455,2820,2820,2820,2820,0
20240510,171700,5421353455,2820,2820,2820,2820,0
20240510,171600,5421353455,2820,2820,2820,2820,0
20240510,171500,5421353455,2820,2820,2820,2820,0
20240510,171400,5421353455,2820,2820,2820,2820,0
20240510,171300,5421353455,2820,2820,2820,2820,0
20240510,171200,5421353455,2820,2820,2820,2820,0
20240510,171100,5421353455,2820,2820,2820,2820,0
20240510,171000,5421353455,2820,2820,2820,2820,0
20240510,170900,5421353455,2820,2820,2820,2820,0
20240510,170800,5421353455,2820,2820,2820,2820,0
20240510,170700,5421353455,2820,2820,2820,2820,0
20240510,170600,5421353455,2820,2820,2820,2820,0
20240510,170500,5421353455,2820,2820,2820,2820,0
20240510,170400,5421353455,2820,2820,2820,2820,0
20240510,170300,5421353455,2820,2820,2820,2820,0
20240510,170200,5421353455,2820,2820,2820,2820,0
20240510,170100,5421353455,2820,2820,2820,2820,0
20240510,170000,5421353455,2820,2820,2820,2820,0
20240510,165900,5421353455,2820,2820,2820,2820,0
20240510,165800,5421353455,2820,2820,2820,2820,12022
20240510,165700,5421353455,2820,2820,2820,2820,0
20240510,165600,5421353455,2820,2820,2820,2820,0
20240510,165500,5421353455,2820,2820,2820,2820,0
20240510,165400,5421353455,2820,2820,2820,2820,0
20240510,165300,5421353455,2820,2820,2820,2820,0
20240510,165200,5421353455,2820,2820,2820,2820,0
20240510,165100,5421353455,2820,2820,2820,2820,0
20240510,165000,5421353455,2820,2820,2820,2820,0
20240510,164900,5421353455,2820,2820,2820,2820,0
20240510,164800,5421353455,2820,2820,2820,2820,0
20240510,164700,5421353455,2820,2820,2820,2820,0
20240510,164600,5421353455,2820,2820,2820,2820,0
20240510,164500,5421353455,2820,2820,2820,2820,0
20240510,164400,5421353455,2820,2820,2820,2820,0
20240510,164300,5421353455,2820,2820,2820,2820,0
20240510,164200,5421353455,2820,2820,2820,2820,0
20240510,164100,5421353455,2820,2820,2820,2820,0
20240510,164000,5421353455,2820,2820,2820,2820,0
20240510,163900,5421353455,2820,2820,2820,2820,0
20240510,163800,5421353455,2820,2820,2820,2820,0
20240510,163700,5421353455,2820,2820,2820,2820,0
20240510,163600,5421353455,2820,2820,2820,2820,0
20240510,163500,5421353455,2820,2820,2820,2820,0
20240510,163400,5421353455,2820,2820,2820,2820,0
20240510,163300,5421353455,2820,2820,2820,2820,0
20240510,163200,5421353455,2820,2820,2820,2820,0
20240510,163100,5421353455,2820,2820,2820,2820,0
20240510,163000,5421353455,2820,2820,2820,2820,0
20240510,162900,5421353455,2820,2820,2820,2820,0
20240510,162800,5421353455,2820,2820,2820,2820,12022
20240510,162700,5421353455,2820,2820,2820,2820,0
20240510,162600,5421353455,2820,2820,2820,2820,0
20240510,162500,5421353455,2820,2820,2820,2820,0
20240510,162400,5421353455,2820,2820,2820,2820,0
20240510,162300,5421353455,2820,2820,2820,2820,0
20240510,162200,5421353455,2820,2820,2820,2820,0
20240510,162100,5421353455,2820,2820,2820,2820,0
20240510,162000,5421353455,2820,2820,2820,2820,0
20240510,161900,5421353455,2820,2820,2820,2820,0
20240510,161800,5421353455,2820,2820,2820,2820,0
20240510,161700,5421353455,2820,2820,2820,2820,0
20240510,161600,5421353455,2820,2820,2820,2820,0
20240510,161500,5421353455,2820,2820,2820,2820,0
20240510,161400,5421353455,2820,2820,2820,2820,0
20240510,161300,5421353455,2820,2820,2820,2820,0
20240510,161200,5421353455,2820,2820,2820,2820,0
20240510,161100,5421353455,2820,2820,2820,2820,0
20240510,161000,5421353455,2820,2820,2820,2820,0
20240510,160900,5421353455,2820,2820,2820,2820,0
20240510,160800,5421353455,2820,2820,2820,2820,0
20240510,160700,5421353455,2820,2820,2820,2820,0
20240510,160600,5421353455,2820,2820,2820,2820,0
20240510,160500,5421353455,2820,2820,2820,2820,0
20240510,160400,5421353455,2820,2820,2820,2820,0
20240510,160300,5421353455,2820,2820,2820,2820,0
20240510,160200,5421353455,2820,2820,2820,2820,0
20240510,160100,5421353455,2820,2820,2820,2820,0
20240510,160000,5421353455,2820,2820,2820,2820,0
20240510,155900,5421353455,2820,2820,2820,2820,0
20240510,155800,5421353455,2820,2820,2820,2820,12022
20240510,155700,5421353455,2820,2820,2820,2820,0
20240510,155600,5421353455,2820,2820,2820,2820,0
20240510,155500,5421353455,2820,2820,2820,2820,0
20240510,155400,5421353455,2820,2820,2820,2820,0
20240510,155300,5421353455,2820,2820,2820,2820,0
20240510,155200,5421353455,2820,2820,2820,2820,0
20240510,155100,5421353455,2820,2820,2820,2820,0
20240510,155000,5421353455,2820,2820,2820,2820,0
20240510,154900,5421353455,2820,2820,2820,2820,0
20240510,154800,5421353455,2820,2820,2820,2820,0
20240510,154700,5421353455,2820,2820,2820,2820,0
20240510,154600,5421353455,2820,2820,2820,2820,0
20240510,154500,5421353455,2820,2820,2820,2820,0
20240510,154400,5421353455,2820,2820,2820,2820,0
20240510,154300,5421353455,2820,2820,2820,2820,0
20240510,154200,5421353455,2820,2820,2820,2820,0
20240510,154100,5421353455,2820,2820,2820,2820,0
20240510,154000,5421353455,2820,2820,2820,2820,0
20240510,153900,5421353455,2820,2820,2820,2820,0
20240510,153800,5421353455,2820,2820,2820,2820,0
20240510,153700,5421353455,2820,2820,2820,2820,0
20240510,153600,5421353455,2820,2820,2820,2820,0
20240510,153500,5421353455,2820,2820,2820,2820,0
20240510,153400,5421353455,2820,2820,2820,2820,0
20240510,153300,5421353455,2820,2820,2820,2820,0
20240510,153200,5421353455,2820,2820,2820,2820,0
20240510,153100,5421353455,2820,2820,2820,2820,0
20240510,153000,5421353455,2820,2820,2820,2820,12022
20240510,152900,5387451415,2815,2815,2815,2815,0
20240510,152800,5387451415,2815,2815,2815,2815,0
20240510,152700,5387451415,2815,2815,2815,2815,0
20240510,152600,5387451415,2815,2815,2815,2815,0
20240510,152500,5387451415,2815,2815,2815,2815,0
20240510,152400,5387451415,2815,2815,2815,2815,0
20240510,152300,5387451415,2815,2815,2815,2815,0
20240510,152200,5387451415,2815,2815,2815,2815,0
20240510,152100,5387451415,2815,2815,2815,2815,0
20240510,152000,5387451415,2815,2815,2815,2815,0
20240510,151900,5387451415,2815,2815,2815,2810,3480
20240510,151800,5377663390,2815,2810,2815,2810,1927
20240510,151700,5372246570,2810,2810,2815,2805,6400
20240510,151600,5354266240,2815,2810,2815,2805,11020
20240510,151500,5323312990,2810,2810,2810,2800,4059
20240510,151400,5311931795,2810,2810,2810,2800,3950
20240510,151300,5300862060,2805,2810,2810,2800,3564
20240510,151200,5290875960,2800,2810,2810,2800,6795
20240510,151100,5271818635,2805,2810,2810,2805,6251
20240510,151000,5254280270,2810,2815,2815,2805,3363
20240510,150900,5244837170,2810,2815,2815,2805,3560
20240510,150800,5234843520,2805,2805,2815,2805,3498
20240510,150700,5225020095,2805,2805,2815,2805,5110
20240510,150600,5210672395,2810,2810,2815,2805,5734
20240510,150500,5194566545,2810,2800,2810,2800,4261
20240510,150400,5182624730,2810,2800,2810,2800,3265
20240510,150300,5173476010,2810,2810,2810,2805,3586
20240510,150200,5163413760,2810,2800,2810,2800,3564
20240510,150100,5153425290,2810,2810,2810,2800,6159
20240510,150000,5136147085,2800,2800,2810,2800,3549
20240510,145900,5126204790,2810,2805,2810,2800,3313
20240510,145800,5116915290,2805,2800,2810,2800,3066
20240510,145700,5108321385,2810,2805,2810,2800,2448
20240510,145600,5101463070,2810,2815,2815,2800,3153
20240510,145500,5092620095,2810,2810,2810,2805,6062
20240510,145400,5075605300,2810,2805,2810,2800,3736
20240510,145300,5065137165,2805,2800,2810,2800,3285
20240510,145200,5055934440,2800,2810,2810,2800,5605
20240510,145100,5040228440,2810,2800,2810,2800,3410
20240510,145000,5030677830,2805,2805,2810,2800,8353
20240510,144900,5007252750,2800,2805,2810,2800,3105
20240510,144800,4998549975,2810,2805,2810,2800,1218
20240510,144700,4995132615,2810,2810,2810,2805,1949
20240510,144600,4989661340,2810,2805,2810,2805,1115
20240510,144500,4986533175,2810,2810,2810,2805,1046
20240510,144400,4983598320,2810,2805,2810,2805,1023
20240510,144300,4980727905,2810,2810,2810,2805,1622
20240510,144200,4976176720,2805,2805,2810,2805,1070
20240510,144100,4973174445,2810,2805,2815,2805,742
20240510,144000,4971090675,2810,2805,2815,2805,2021
20240510,143900,4965417600,2805,2805,2810,2805,3266
20240510,143800,4956244470,2810,2810,2810,2805,1278
20240510,143700,4952658660,2810,2810,2810,2805,1212
20240510,143600,4949258025,2810,2805,2810,2805,1088
20240510,143500,4946205740,2810,2805,2810,2805,2222
20240510,143400,4939971815,2810,2805,2810,2805,1138
20240510,143300,4936778440,2810,2810,2810,2805,934
20240510,143200,4934158110,2805,2805,2810,2805,1253
20240510,143100,4930642210,2815,2810,2815,2805,938
20240510,143000,4928006770,2815,2810,2815,2805,1995
20240510,142900,4922404855,2810,2810,2810,2805,1314
20240510,142800,4918716925,2805,2805,2810,2805,2097
20240510,142700,4912834755,2810,2810,2810,2805,2611
20240510,142600,4905503070,2810,2810,2810,2805,1796
20240510,142500,4900463110,2810,2810,2815,2805,489
20240510,142400,4899089970,2815,2810,2815,2800,8197
20240510,142300,4876063445,2810,2805,2810,2800,4434
20240510,142200,4863623370,2805,2805,2810,2805,4065
20240510,142100,4852220305,2805,2810,2810,2805,1919
20240510,142000,4846836985,2810,2805,2810,2805,894
20240510,141900,4844329260,2810,2805,2815,2805,2936
20240510,141800,4836074845,2815,2810,2815,2805,852
20240510,141700,4833684600,2810,2815,2815,2810,2190
20240510,141600,4827529810,2810,2805,2815,2805,1706
20240510,141500,4822739540,2815,2805,2815,2805,803
20240510,141400,4820486935,2805,2810,2815,2805,1073
20240510,141300,4817472560,2810,2805,2810,2805,1100
20240510,141200,4814382765,2805,2815,2815,2805,1142
20240510,141100,4811173305,2810,2810,2810,2810,886
20240510,141000,4808683645,2815,2805,2815,2805,1482
20240510,140900,4804525410,2805,2805,2805,2805,864
20240510,140800,4802101890,2805,2805,2805,2805,3911
20240510,140700,4791131535,2805,2805,2815,2805,871
20240510,140600,4788688370,2815,2805,2815,2805,2592
20240510,140500,4781412800,2805,2805,2815,2805,2375
20240510,140400,4774740925,2810,2805,2810,2800,1868
20240510,140300,4769503530,2805,2805,2810,2805,1523
20240510,140200,4765228765,2805,2805,2805,2805,1063
20240510,140100,4762247050,2805,2805,2805,2805,967
20240510,140000,4759534615,2805,2810,2810,2805,2034
20240510,135900,4753824235,2810,2805,2810,2805,964
20240510,135800,4751120210,2805,2815,2815,2805,1182
20240510,135700,4747798485,2815,2810,2815,2810,1039
20240510,135600,4744877625,2815,2815,2815,2810,1257
20240510,135500,4741343540,2815,2810,2815,2810,1088
20240510,135400,4738286180,2810,2810,2815,2805,1586
20240510,135300,4733829080,2810,2805,2810,2805,2219
20240510,135200,4727598075,2805,2805,2810,2805,1531
20240510,135100,4723303490,2805,2805,2810,2800,1414
20240510,135000,4719336650,2810,2800,2810,2800,1105
20240510,134900,4716240995,2805,2810,2810,2800,1145
20240510,134800,4713032155,2810,2805,2810,2800,1423
20240510,134700,4709040395,2805,2805,2810,2805,1114
20240510,134600,4705915555,2815,2810,2815,2805,1191
20240510,134500,4702572220,2815,2815,2815,2810,819
20240510,134400,4700270795,2815,2815,2815,2810,2186
20240510,134300,4694128010,2810,2810,2815,2810,2150
20240510,134200,4688080855,2815,2820,2820,2810,5737
20240510,134100,4671931280,2820,2820,2820,2815,1105
20240510,134000,4668820055,2820,2815,2820,2815,934
20240510,133900,4666190505,2815,2820,2825,2815,3859
20240510,133800,4655308240,2825,2820,2825,2820,2099
20240510,133700,4649382435,2825,2820,2825,2820,1879
20240510,133600,4644078605,2825,2820,2825,2815,4388
20240510,133500,4631692530,2820,2815,2820,2815,2439
20240510,133400,4624819910,2820,2825,2825,2820,2954
20240510,133300,4616488790,2820,2825,2825,2820,1405
20240510,133200,4612524010,2825,2820,2825,2820,4020
20240510,133100,4601187015,2820,2825,2825,2820,6635
20240510,133000,4582450640,2825,2820,2825,2815,5281
20240510,132900,4567544575,2825,2820,2825,2820,2317
20240510,132800,4561003025,2825,2825,2825,2820,2167
20240510,132700,4554890890,2815,2815,2825,2815,13263
20240510,132600,4517496475,2820,2815,2820,2815,4520
20240510,132500,4504754410,2820,2810,2820,2810,8063
20240510,132400,4482040595,2815,2815,2815,2810,11774
20240510,132300,4448900535,2810,2810,2810,2800,2880
20240510,132200,4440816380,2810,2800,2815,2800,4323
20240510,132100,4428676690,2810,2800,2810,2800,1359
20240510,132000,4424869345,2810,2805,2810,2800,5070
20240510,131900,4410634805,2805,2810,2810,2800,1039
20240510,131800,4407725100,2795,2805,2810,2795,3139
20240510,131700,4398934790,2805,2810,2810,2800,1065
20240510,131600,4395952130,2810,2800,2810,2800,2008
20240510,131500,4390319620,2810,2795,2810,2795,18585
20240510,131400,4338187625,2800,2790,2800,2790,1884
20240510,131300,4332920545,2800,2795,2800,2785,3381
20240510,131200,4323468125,2795,2785,2795,2785,1357
20240510,131100,4319683680,2795,2795,2795,2790,2925
20240510,131000,4311522655,2790,2800,2800,2790,835
20240510,130900,4309189720,2800,2790,2800,2790,1387
20240510,130800,4305317880,2795,2800,2800,2795,717
20240510,130700,4303313680,2800,2795,2800,2795,2261
20240510,130600,4296993545,2795,2795,2795,2790,971
20240510,130500,4294283900,2795,2800,2800,2795,339
20240510,130400,4293335645,2800,2790,2800,2790,922
20240510,130300,4290758615,2790,2790,2800,2790,1911
20240510,130200,4285425260,2795,2795,2795,2790,1146
20240510,130100,4282223640,2800,2790,2800,2790,2204
20240510,130000,4276067380,2795,2790,2795,2785,1064
20240510,125900,4273102230,2795,2790,2795,2785,1427
20240510,125800,4269123295,2795,2795,2795,2790,2353
20240510,125700,4262552770,2795,2790,2795,2790,9281
20240510,125600,4236643770,2790,2780,2790,2780,1762
20240510,125500,4231742150,2790,2780,2790,2780,1011
20240510,125400,4228926235,2790,2790,2790,2780,1184
20240510,125300,4225632000,2790,2785,2790,2785,875
20240510,125200,4223195090,2780,2785,2790,2780,4751
20240510,125100,4209966900,2785,2785,2790,2780,3499
20240510,125000,4200215555,2785,2790,2795,2785,1030
20240510,124900,4197341930,2785,2785,2790,2780,2199
20240510,124800,4191215430,2785,2785,2785,2785,1102
20240510,124700,4188146360,2785,2795,2795,2785,1945
20240510,124600,4182720355,2795,2785,2795,2785,967
20240510,124500,4180027250,2785,2785,2785,2780,1565
20240510,124400,4175670645,2785,2795,2795,2785,2318
20240510,124300,4169209815,2795,2790,2795,2785,1234
20240510,124200,4165772710,2785,2785,2800,2785,1541
20240510,124100,4161469975,2780,2780,2800,2780,9039
20240510,124000,4136225805,2785,2790,2790,2775,1637
20240510,123900,4131666050,2790,2780,2790,2775,2937
20240510,123800,4123483515,2780,2785,2790,2780,4638
20240510,123700,4110555030,2785,2785,2785,2785,1189
20240510,123600,4107243665,2785,2795,2795,2785,1322
20240510,123500,4103561885,2785,2785,2785,2785,1165
20240510,123400,4100317360,2785,2780,2795,2780,1482
20240510,123300,4096190280,2780,2780,2795,2780,10846
20240510,123200,4065936735,2785,2775,2785,2775,2647
20240510,123100,4058581920,2775,2780,2780,2775,1819
20240510,123000,4053533680,2775,2775,2775,2775,1583
20240510,122900,4049140855,2780,2775,2780,2775,3270
20240510,122800,4040066420,2780,2785,2785,2780,1393
20240510,122700,4036193280,2775,2775,2785,2775,3688
20240510,122600,4025958985,2775,2775,2785,2775,4981
20240510,122500,4012116190,2780,2780,2780,2775,2415
20240510,122400,4005412000,2775,2775,2780,2770,3321
20240510,122300,3996211340,2775,2770,2775,2770,3043
20240510,122200,3987779490,2770,2775,2775,2770,3435
20240510,122100,3978263075,2775,2775,2775,2770,2970
20240510,122000,3970035535,2775,2770,2775,2770,4047
20240510,121900,3958822920,2770,2770,2780,2770,1732
20240510,121800,3954022880,2770,2775,2775,2770,3485
20240510,121700,3944362275,2775,2770,2785,2770,2608
20240510,121600,3937132820,2770,2770,2775,2770,3210
20240510,121500,3928228080,2770,2770,2775,2770,4894
20240510,121400,3914664510,2775,2775,2780,2770,4099
20240510,121300,3903294685,2770,2775,2775,2770,3320
20240510,121200,3894090480,2775,2770,2775,2770,3015
20240510,121100,3885734700,2775,2775,2775,2770,3891
20240510,121000,3874937675,2775,2770,2775,2770,3129
20240510,120900,3866258300,2780,2775,2780,2770,3049
20240510,120800,3857806080,2775,2780,2785,2775,2159
20240510,120700,3851809385,2785,2780,2785,2775,5618
20240510,120600,3836195510,2780,2775,2780,2770,5491
20240510,120500,3820963090,2775,2775,2780,2775,2736
20240510,120400,3813370390,2780,2775,2780,2775,2259
20240510,120300,3807101615,2775,2775,2775,2775,2601
20240510,120200,3799883840,2770,2775,2780,2770,4069
20240510,120100,3788596815,2785,2785,2785,2770,4082
20240510,120000,3777248335,2785,2780,2785,2775,2897
20240510,115900,3769206375,2780,2775,2780,2775,2065
20240510,115800,3763475900,2775,2775,2785,2775,3597
20240510,115700,3753494125,2775,2775,2780,2775,3058
20240510,115600,3745007980,2780,2780,2780,2775,3452
20240510,115500,3735415815,2780,2780,2785,2780,3870
20240510,115400,3724657170,2785,2780,2785,2780,2289
20240510,115300,3718293530,2780,2780,2785,2780,4825
20240510,115200,3704876720,2785,2780,2790,2780,3290
20240510,115100,3695716150,2780,2780,2785,2780,8108
20240510,115000,3673175410,2780,2780,2785,2780,3584
20240510,114900,3663211785,2785,2780,2785,2780,3020
20240510,114800,3654816135,2785,2785,2785,2780,1498
20240510,114700,3650649045,2785,2780,2790,2780,3279
20240510,114600,3641520645,2780,2785,2790,2780,2293
20240510,114500,3635140135,2785,2785,2790,2785,3584
20240510,114400,3625158680,2790,2790,2790,2785,3754
20240510,114300,3614699925,2785,2790,2790,2785,3693
20240510,114200,3604412025,2790,2790,2795,2785,3877
20240510,114100,3593597685,2795,2795,2795,2790,1816
20240510,114000,3588530140,2790,2795,2795,2790,3016
20240510,113900,3580113650,2795,2800,2800,2795,1700
20240510,113800,3575362045,2795,2795,2800,2795,1804
20240510,113700,3570319815,2795,2790,2800,2790,5459
20240510,113600,3555068105,2790,2795,2795,2790,1219
20240510,113500,3551663345,2800,2785,2800,2785,5862
20240510,113400,3535295520,2785,2785,2790,2780,5199
20240510,113300,3520819755,2790,2790,2790,2785,1439
20240510,113200,3516811445,2785,2790,2790,2785,1718
20240510,113100,3512026665,2790,2785,2790,2785,804
20240510,113000,3509787480,2785,2785,2790,2785,2001
20240510,112900,3504214645,2790,2785,2790,2785,1499
20240510,112800,3500039280,2785,2790,2790,2785,1148
20240510,112700,3496841740,2785,2790,2790,2785,1306
20240510,112600,3493204145,2785,2785,2790,2785,1949
20240510,112500,3487776175,2785,2790,2790,2785,821
20240510,112400,3485487110,2795,2790,2795,2790,6208
20240510,112300,3468161765,2790,2790,2795,2790,1805
20240510,112200,3463122765,2795,2795,2795,2790,1381
20240510,112100,3459264790,2790,2800,2800,2790,2428
20240510,112000,3452482270,2800,2795,2800,2795,3974
20240510,111900,3441373780,2795,2790,2795,2790,2220
20240510,111800,3435175340,2790,2790,2795,2790,7052
20240510,111700,3415500030,2785,2785,2785,2780,8740
20240510,111600,3391163405,2785,2785,2785,2780,1213
20240510,111500,3387790345,2785,2780,2785,2780,1911
20240510,111400,3382477470,2780,2780,2780,2775,2769
20240510,111300,3374786270,2775,2780,2785,2775,2756
20240510,111200,3367129625,2780,2775,2780,2775,2740
20240510,111100,3359518980,2780,2780,2780,2775,2549
20240510,111000,3352438320,2780,2775,2780,2775,1490
20240510,110900,3348301355,2775,2775,2775,2770,1447
20240510,110800,3344292665,2775,2770,2775,2770,1551
20240510,110700,3339994815,2770,2775,2775,2770,1413
20240510,110600,3336079565,2780,2775,2780,2765,2014
20240510,110500,3330496245,2770,2765,2775,2765,3689
20240510,110400,3320281450,2770,2770,2770,2760,1655
20240510,110300,3315705730,2760,2755,2765,2755,2472
20240510,110200,3308876500,2755,2760,2765,2755,2533
20240510,110100,3301889005,2760,2760,2765,2760,2595
20240510,110000,3294726590,2765,2755,2765,2755,2441
20240510,105900,3287988130,2765,2760,2765,2755,5953
20240510,105800,3271544970,2760,2760,2765,2760,6714
20240510,105700,3253014010,2765,2760,2765,2760,2119
20240510,105600,3247165005,2760,2760,2765,2760,1766
20240510,105500,3242288655,2765,2765,2765,2760,1984
20240510,105400,3236812340,2765,2765,2770,2765,2374
20240510,105300,3230246980,2770,2760,2770,2760,3806
20240510,105200,3219726160,2765,2765,2765,2760,2108
20240510,105100,3213901845,2765,2765,2770,2760,5043
20240510,105000,3199957565,2760,2760,2765,2760,6156
20240510,104900,3182951465,2760,2755,2765,2755,2965
20240510,104800,3174773150,2755,2755,2765,2755,2749
20240510,104700,3167199580,2755,2760,2760,2755,8701
20240510,104600,3143219370,2760,2755,2760,2755,4900
20240510,104500,3129707195,2755,2755,2760,2750,26773
20240510,104400,3055969145,2755,2760,2770,2755,15890
20240510,104300,3012118365,2760,2765,2770,2760,50047
20240510,104200,2873889585,2770,2770,2770,2765,4898
20240510,104100,2860330660,2770,2770,2770,2765,4583
20240510,104000,2847643925,2765,2765,2770,2765,2747
20240510,103900,2840045555,2765,2765,2770,2765,2854
20240510,103800,2832154140,2765,2765,2770,2765,1753
20240510,103700,2827306775,2770,2765,2770,2765,9220
20240510,103600,2801813025,2770,2770,2775,2770,10864
20240510,103500,2771719710,2770,2765,2770,2765,2289
20240510,103400,2765385720,2765,2770,2770,2765,3198
20240510,103300,2756536645,2770,2770,2770,2765,2011
20240510,103200,2750968355,2770,2775,2775,2765,6950
20240510,103100,2731720735,2770,2775,2775,2770,4168
20240510,103000,2720171840,2775,2775,2780,2770,4077
20240510,102900,2708864725,2775,2770,2775,2770,2640
20240510,102800,2701548385,2775,2775,2785,2775,1061
20240510,102700,2698601935,2775,2775,2780,2775,39004
20240510,102600,2590255990,2775,2780,2780,2765,34693
20240510,102500,2494029920,2780,2780,2785,2780,8625
20240510,102400,2470051735,2780,2780,2785,2775,12163
20240510,102300,2436243530,2780,2785,2785,2775,13943
20240510,102200,2397512485,2785,2785,2790,2780,10337
20240510,102100,2368744210,2790,2790,2790,2785,3846
20240510,102000,2358030445,2790,2790,2790,2785,22002
20240510,101900,2296661945,2790,2790,2795,2790,1508
20240510,101800,2292454600,2790,2790,2795,2790,1848
20240510,101700,2287298630,2795,2795,2795,2790,4196
20240510,101600,2275590830,2795,2795,2800,2790,3601
20240510,101500,2265532805,2795,2790,2800,2775,94724
20240510,101400,2001979360,2795,2795,2795,2790,2812
20240510,101300,1994120520,2795,2805,2805,2790,17223
20240510,101200,1945899940,2810,2805,2810,2805,6350
20240510,101100,1928079735,2810,2800,2810,2800,6127
20240510,101000,1910896235,2800,2795,2805,2795,9450
20240510,100900,1884453520,2795,2790,2795,2785,13136
20240510,100800,1847787990,2790,2790,2795,2790,3111
20240510,100700,1839105485,2790,2800,2800,2790,10557
20240510,100600,1809620490,2800,2795,2800,2795,1356
20240510,100500,1805829890,2795,2800,2800,2795,2580
20240510,100400,1798610810,2795,2800,2800,2795,3154
20240510,100300,1789794995,2800,2810,2810,2790,16069
20240510,100200,1744861005,2800,2805,2805,2800,9315
20240510,100100,1718738865,2805,2800,2805,2800,2090
20240510,100000,1712886540,2805,2805,2810,2800,9923
20240510,095900,1685055555,2810,2805,2810,2805,5304
20240510,095800,1670158875,2805,2800,2810,2800,3136
20240510,095700,1661361670,2800,2795,2805,2790,5975
20240510,095600,1644632295,2800,2795,2800,2790,11676
20240510,095500,1611997320,2795,2805,2810,2790,47274
20240510,095400,1479779280,2805,2805,2810,2805,17050
20240510,095300,1431940860,2810,2815,2815,2805,10569
20240510,095200,1402241990,2810,2820,2825,2810,6145
20240510,095100,1384927595,2820,2830,2830,2820,11091
20240510,095000,1353597525,2825,2825,2830,2825,3444
20240510,094900,1343868180,2825,2825,2830,2825,2180
20240510,094800,1337709675,2825,2825,2830,2825,14025
20240510,094700,1298078370,2825,2830,2830,2825,3632
20240510,094600,1287817715,2830,2830,2830,2825,3286
20240510,094500,1278523775,2830,2830,2830,2825,5528
20240510,094400,1262898930,2835,2830,2835,2825,43210
20240510,094300,1140617415,2830,2830,2835,2830,2534
20240510,094200,1133445990,2835,2835,2835,2830,4013
20240510,094100,1122086195,2835,2835,2835,2830,1608
20240510,094000,1117534965,2835,2835,2835,2830,3044
20240510,093900,1108919945,2830,2835,2840,2830,9160
20240510,093800,1082975090,2835,2830,2835,2825,6295
20240510,093700,1065169315,2830,2830,2835,2825,5727
20240510,093600,1048965075,2830,2830,2840,2830,15277
20240510,093500,1005730570,2835,2835,2840,2830,4438
20240510,093400,993155690,2835,2835,2840,2830,3660
20240510,093300,982779570,2840,2840,2840,2835,4259
20240510,093200,970702085,2840,2840,2840,2835,4068
20240510,093100,959154950,2840,2835,2850,2835,4413
20240510,093000,946633345,2835,2835,2840,2830,8751
20240510,092900,921818360,2835,2835,2840,2830,8715
20240510,092800,897118160,2835,2845,2850,2835,8276
20240510,092700,873622060,2840,2850,2850,2840,5796
20240510,092600,857126140,2850,2845,2850,2845,5594
20240510,092500,841209010,2845,2845,2850,2840,1942
20240510,092400,835685510,2845,2845,2865,2845,4273
20240510,092300,823520125,2850,2870,2870,2850,12897
20240510,092200,786754325,2870,2860,2870,2855,12778
20240510,092100,750246030,2870,2860,2870,2855,6453
20240510,092000,731781675,2870,2870,2870,2855,2252
20240510,091900,725329345,2870,2865,2870,2855,7395
20240510,091800,704145315,2865,2865,2865,2855,5457
20240510,091700,688528545,2865,2865,2870,2860,8866
20240510,091600,663129705,2865,2860,2865,2860,5057
20240510,091500,648653710,2860,2855,2865,2855,1478
20240510,091400,644433815,2865,2855,2865,2850,3861
20240510,091300,633414325,2850,2875,2875,2850,12629
20240510,091200,597322920,2875,2865,2875,2865,2009
20240510,091100,591564795,2875,2870,2875,2860,1843
20240510,091000,586288465,2875,2870,2880,2855,10670
20240510,090900,555725140,2870,2880,2885,2870,13973
20240510,090800,515496365,2875,2855,2885,2855,25130
20240510,090700,443310395,2860,2860,2865,2855,4269
20240510,090600,431118085,2860,2860,2870,2860,20066
20240510,090500,373665195,2850,2850,2860,2845,18249
20240510,090400,321608830,2855,2855,2855,2850,6995
20240510,090300,301638610,2860,2865,2865,2855,3928
20240510,090200,290399975,2860,2855,2865,2855,27199
20240510,090100,212689755,2855,2865,2865,2840,8707
20240510,090000,187880645,2850,2890,2890,2850,64787