stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,212700,5038170,2150,2150,2150,2150,1
20240510,212600,5038170,2150,2150,2150,2150,0
20240510,212500,5038170,2150,2150,2150,2150,0
20240510,212400,5038170,2150,2150,2150,2150,0
20240510,212300,5038170,2150,2150,2150,2150,0
20240510,212200,5038170,2150,2150,2150,2150,0
20240510,212100,5038170,2150,2150,2150,2150,0
20240510,212000,5038170,2150,2150,2150,2150,0
20240510,211900,5038170,2150,2150,2150,2150,0
20240510,211800,5038170,2150,2150,2150,2150,0
20240510,211700,5038170,2150,2150,2150,2150,0
20240510,211600,5038170,2150,2150,2150,2150,0
20240510,211500,5038170,2150,2150,2150,2150,0
20240510,211400,5038170,2150,2150,2150,2150,0
20240510,211300,5038170,2150,2150,2150,2150,0
20240510,211200,5038170,2150,2150,2150,2150,0
20240510,211100,5038170,2150,2150,2150,2150,0
20240510,211000,5038170,2150,2150,2150,2150,0
20240510,210900,5038170,2150,2150,2150,2150,0
20240510,210800,5038170,2150,2150,2150,2150,0
20240510,210700,5038170,2150,2150,2150,2150,0
20240510,210600,5038170,2150,2150,2150,2150,0
20240510,210500,5038170,2150,2150,2150,2150,0
20240510,210400,5038170,2150,2150,2150,2150,0
20240510,210300,5038170,2150,2150,2150,2150,0
20240510,210200,5038170,2150,2150,2150,2150,0
20240510,210100,5038170,2150,2150,2150,2150,0
20240510,210000,5038170,2150,2150,2150,2150,0
20240510,205900,5038170,2150,2150,2150,2150,0
20240510,205800,5038170,2150,2150,2150,2150,0
20240510,205700,5038170,2150,2150,2150,2150,1
20240510,205600,5038170,2150,2150,2150,2150,0
20240510,205500,5038170,2150,2150,2150,2150,0
20240510,205400,5038170,2150,2150,2150,2150,0
20240510,205300,5038170,2150,2150,2150,2150,0
20240510,205200,5038170,2150,2150,2150,2150,0
20240510,205100,5038170,2150,2150,2150,2150,0
20240510,205000,5038170,2150,2150,2150,2150,0
20240510,204900,5038170,2150,2150,2150,2150,0
20240510,204800,5038170,2150,2150,2150,2150,0
20240510,204700,5038170,2150,2150,2150,2150,0
20240510,204600,5038170,2150,2150,2150,2150,0
20240510,204500,5038170,2150,2150,2150,2150,0
20240510,204400,5038170,2150,2150,2150,2150,0
20240510,204300,5038170,2150,2150,2150,2150,0
20240510,204200,5038170,2150,2150,2150,2150,0
20240510,204100,5038170,2150,2150,2150,2150,0
20240510,204000,5038170,2150,2150,2150,2150,0
20240510,203900,5038170,2150,2150,2150,2150,0
20240510,203800,5038170,2150,2150,2150,2150,0
20240510,203700,5038170,2150,2150,2150,2150,0
20240510,203600,5038170,2150,2150,2150,2150,0
20240510,203500,5038170,2150,2150,2150,2150,0
20240510,203400,5038170,2150,2150,2150,2150,0
20240510,203300,5038170,2150,2150,2150,2150,0
20240510,203200,5038170,2150,2150,2150,2150,0
20240510,203100,5038170,2150,2150,2150,2150,0
20240510,203000,5038170,2150,2150,2150,2150,0
20240510,202900,5038170,2150,2150,2150,2150,0
20240510,202800,5038170,2150,2150,2150,2150,0
20240510,202700,5038170,2150,2150,2150,2150,1
20240510,202600,5038170,2150,2150,2150,2150,0
20240510,202500,5038170,2150,2150,2150,2150,0
20240510,202400,5038170,2150,2150,2150,2150,0
20240510,202300,5038170,2150,2150,2150,2150,0
20240510,202200,5038170,2150,2150,2150,2150,0
20240510,202100,5038170,2150,2150,2150,2150,0
20240510,202000,5038170,2150,2150,2150,2150,0
20240510,201900,5038170,2150,2150,2150,2150,0
20240510,201800,5038170,2150,2150,2150,2150,0
20240510,201700,5038170,2150,2150,2150,2150,0
20240510,201600,5038170,2150,2150,2150,2150,0
20240510,201500,5038170,2150,2150,2150,2150,0
20240510,201400,5038170,2150,2150,2150,2150,0
20240510,201300,5038170,2150,2150,2150,2150,0
20240510,201200,5038170,2150,2150,2150,2150,0
20240510,201100,5038170,2150,2150,2150,2150,0
20240510,201000,5038170,2150,2150,2150,2150,0
20240510,200900,5038170,2150,2150,2150,2150,0
20240510,200800,5038170,2150,2150,2150,2150,0
20240510,200700,5038170,2150,2150,2150,2150,0
20240510,200600,5038170,2150,2150,2150,2150,0
20240510,200500,5038170,2150,2150,2150,2150,0
20240510,200400,5038170,2150,2150,2150,2150,0
20240510,200300,5038170,2150,2150,2150,2150,0
20240510,200200,5038170,2150,2150,2150,2150,0
20240510,200100,5038170,2150,2150,2150,2150,0
20240510,200000,5038170,2150,2150,2150,2150,0
20240510,195900,5038170,2150,2150,2150,2150,0
20240510,195800,5038170,2150,2150,2150,2150,0
20240510,195700,5038170,2150,2150,2150,2150,1
20240510,195600,5038170,2150,2150,2150,2150,0
20240510,195500,5038170,2150,2150,2150,2150,0
20240510,195400,5038170,2150,2150,2150,2150,0
20240510,195300,5038170,2150,2150,2150,2150,0
20240510,195200,5038170,2150,2150,2150,2150,0
20240510,195100,5038170,2150,2150,2150,2150,0
20240510,195000,5038170,2150,2150,2150,2150,0
20240510,194900,5038170,2150,2150,2150,2150,0
20240510,194800,5038170,2150,2150,2150,2150,0
20240510,194700,5038170,2150,2150,2150,2150,0
20240510,194600,5038170,2150,2150,2150,2150,0
20240510,194500,5038170,2150,2150,2150,2150,0
20240510,194400,5038170,2150,2150,2150,2150,0
20240510,194300,5038170,2150,2150,2150,2150,0
20240510,194200,5038170,2150,2150,2150,2150,0
20240510,194100,5038170,2150,2150,2150,2150,0
20240510,194000,5038170,2150,2150,2150,2150,0
20240510,193900,5038170,2150,2150,2150,2150,0
20240510,193800,5038170,2150,2150,2150,2150,0
20240510,193700,5038170,2150,2150,2150,2150,0
20240510,193600,5038170,2150,2150,2150,2150,0
20240510,193500,5038170,2150,2150,2150,2150,0
20240510,193400,5038170,2150,2150,2150,2150,0
20240510,193300,5038170,2150,2150,2150,2150,0
20240510,193200,5038170,2150,2150,2150,2150,0
20240510,193100,5038170,2150,2150,2150,2150,0
20240510,193000,5038170,2150,2150,2150,2150,0
20240510,192900,5038170,2150,2150,2150,2150,0
20240510,192800,5038170,2150,2150,2150,2150,0
20240510,192700,5038170,2150,2150,2150,2150,1
20240510,192600,5038170,2150,2150,2150,2150,0
20240510,192500,5038170,2150,2150,2150,2150,0
20240510,192400,5038170,2150,2150,2150,2150,0
20240510,192300,5038170,2150,2150,2150,2150,0
20240510,192200,5038170,2150,2150,2150,2150,0
20240510,192100,5038170,2150,2150,2150,2150,0
20240510,192000,5038170,2150,2150,2150,2150,0
20240510,191900,5038170,2150,2150,2150,2150,0
20240510,191800,5038170,2150,2150,2150,2150,0
20240510,191700,5038170,2150,2150,2150,2150,0
20240510,191600,5038170,2150,2150,2150,2150,0
20240510,191500,5038170,2150,2150,2150,2150,0
20240510,191400,5038170,2150,2150,2150,2150,0
20240510,191300,5038170,2150,2150,2150,2150,0
20240510,191200,5038170,2150,2150,2150,2150,0
20240510,191100,5038170,2150,2150,2150,2150,0
20240510,191000,5038170,2150,2150,2150,2150,0
20240510,190900,5038170,2150,2150,2150,2150,0
20240510,190800,5038170,2150,2150,2150,2150,0
20240510,190700,5038170,2150,2150,2150,2150,0
20240510,190600,5038170,2150,2150,2150,2150,0
20240510,190500,5038170,2150,2150,2150,2150,0
20240510,190400,5038170,2150,2150,2150,2150,0
20240510,190300,5038170,2150,2150,2150,2150,0
20240510,190200,5038170,2150,2150,2150,2150,0
20240510,190100,5038170,2150,2150,2150,2150,0
20240510,190000,5038170,2150,2150,2150,2150,0
20240510,185900,5038170,2150,2150,2150,2150,0
20240510,185800,5038170,2150,2150,2150,2150,0
20240510,185700,5038170,2150,2150,2150,2150,1
20240510,185600,5038170,2150,2150,2150,2150,0
20240510,185500,5038170,2150,2150,2150,2150,0
20240510,185400,5038170,2150,2150,2150,2150,0
20240510,185300,5038170,2150,2150,2150,2150,0
20240510,185200,5038170,2150,2150,2150,2150,0
20240510,185100,5038170,2150,2150,2150,2150,0
20240510,185000,5038170,2150,2150,2150,2150,0
20240510,184900,5038170,2150,2150,2150,2150,0
20240510,184800,5038170,2150,2150,2150,2150,0
20240510,184700,5038170,2150,2150,2150,2150,0
20240510,184600,5038170,2150,2150,2150,2150,0
20240510,184500,5038170,2150,2150,2150,2150,0
20240510,184400,5038170,2150,2150,2150,2150,0
20240510,184300,5038170,2150,2150,2150,2150,0
20240510,184200,5038170,2150,2150,2150,2150,0
20240510,184100,5038170,2150,2150,2150,2150,0
20240510,184000,5038170,2150,2150,2150,2150,0
20240510,183900,5038170,2150,2150,2150,2150,0
20240510,183800,5038170,2150,2150,2150,2150,0
20240510,183700,5038170,2150,2150,2150,2150,0
20240510,183600,5038170,2150,2150,2150,2150,0
20240510,183500,5038170,2150,2150,2150,2150,0
20240510,183400,5038170,2150,2150,2150,2150,0
20240510,183300,5038170,2150,2150,2150,2150,0
20240510,183200,5038170,2150,2150,2150,2150,0
20240510,183100,5038170,2150,2150,2150,2150,0
20240510,183000,5038170,2150,2150,2150,2150,0
20240510,182900,5038170,2150,2150,2150,2150,0
20240510,182800,5038170,2150,2150,2150,2150,0
20240510,182700,5038170,2150,2150,2150,2150,1
20240510,182600,5038170,2150,2150,2150,2150,0
20240510,182500,5038170,2150,2150,2150,2150,0
20240510,182400,5038170,2150,2150,2150,2150,0
20240510,182300,5038170,2150,2150,2150,2150,0
20240510,182200,5038170,2150,2150,2150,2150,0
20240510,182100,5038170,2150,2150,2150,2150,0
20240510,182000,5038170,2150,2150,2150,2150,0
20240510,181900,5038170,2150,2150,2150,2150,0
20240510,181800,5038170,2150,2150,2150,2150,0
20240510,181700,5038170,2150,2150,2150,2150,0
20240510,181600,5038170,2150,2150,2150,2150,0
20240510,181500,5038170,2150,2150,2150,2150,0
20240510,181400,5038170,2150,2150,2150,2150,0
20240510,181300,5038170,2150,2150,2150,2150,0
20240510,181200,5038170,2150,2150,2150,2150,0
20240510,181100,5038170,2150,2150,2150,2150,0
20240510,181000,5038170,2150,2150,2150,2150,0
20240510,180900,5038170,2150,2150,2150,2150,0
20240510,180800,5038170,2150,2150,2150,2150,0
20240510,180700,5038170,2150,2150,2150,2150,0
20240510,180600,5038170,2150,2150,2150,2150,0
20240510,180500,5038170,2150,2150,2150,2150,0
20240510,180400,5038170,2150,2150,2150,2150,0
20240510,180300,5038170,2150,2150,2150,2150,0
20240510,180200,5038170,2150,2150,2150,2150,0
20240510,180100,5038170,2150,2150,2150,2150,0
20240510,180000,5038170,2150,2150,2150,2150,0
20240510,175900,5038170,2150,2150,2150,2150,0
20240510,175800,5038170,2150,2150,2150,2150,0
20240510,175700,5038170,2150,2150,2150,2150,1
20240510,175600,5038170,2150,2150,2150,2150,0
20240510,175500,5038170,2150,2150,2150,2150,0
20240510,175400,5038170,2150,2150,2150,2150,0
20240510,175300,5038170,2150,2150,2150,2150,0
20240510,175200,5038170,2150,2150,2150,2150,0
20240510,175100,5038170,2150,2150,2150,2150,0
20240510,175000,5038170,2150,2150,2150,2150,0
20240510,174900,5038170,2150,2150,2150,2150,0
20240510,174800,5038170,2150,2150,2150,2150,0
20240510,174700,5038170,2150,2150,2150,2150,0
20240510,174600,5038170,2150,2150,2150,2150,0
20240510,174500,5038170,2150,2150,2150,2150,0
20240510,174400,5038170,2150,2150,2150,2150,0
20240510,174300,5038170,2150,2150,2150,2150,0
20240510,174200,5038170,2150,2150,2150,2150,0
20240510,174100,5038170,2150,2150,2150,2150,0
20240510,174000,5038170,2150,2150,2150,2150,0
20240510,173900,5038170,2150,2150,2150,2150,0
20240510,173800,5038170,2150,2150,2150,2150,0
20240510,173700,5038170,2150,2150,2150,2150,0
20240510,173600,5038170,2150,2150,2150,2150,0
20240510,173500,5038170,2150,2150,2150,2150,0
20240510,173400,5038170,2150,2150,2150,2150,0
20240510,173300,5038170,2150,2150,2150,2150,0
20240510,173200,5038170,2150,2150,2150,2150,0
20240510,173100,5038170,2150,2150,2150,2150,0
20240510,173000,5038170,2150,2150,2150,2150,0
20240510,172900,5038170,2150,2150,2150,2150,0
20240510,172800,5038170,2150,2150,2150,2150,0
20240510,172700,5038170,2150,2150,2150,2150,1
20240510,172600,5038170,2150,2150,2150,2150,0
20240510,172500,5038170,2150,2150,2150,2150,0
20240510,172400,5038170,2150,2150,2150,2150,0
20240510,172300,5038170,2150,2150,2150,2150,0
20240510,172200,5038170,2150,2150,2150,2150,0
20240510,172100,5038170,2150,2150,2150,2150,0
20240510,172000,5038170,2150,2150,2150,2150,0
20240510,171900,5038170,2150,2150,2150,2150,0
20240510,171800,5038170,2150,2150,2150,2150,0
20240510,171700,5038170,2150,2150,2150,2150,0
20240510,171600,5038170,2150,2150,2150,2150,0
20240510,171500,5038170,2150,2150,2150,2150,0
20240510,171400,5038170,2150,2150,2150,2150,0
20240510,171300,5038170,2150,2150,2150,2150,0
20240510,171200,5038170,2150,2150,2150,2150,0
20240510,171100,5038170,2150,2150,2150,2150,0
20240510,171000,5038170,2150,2150,2150,2150,0
20240510,170900,5038170,2150,2150,2150,2150,0
20240510,170800,5038170,2150,2150,2150,2150,0
20240510,170700,5038170,2150,2150,2150,2150,0
20240510,170600,5038170,2150,2150,2150,2150,0
20240510,170500,5038170,2150,2150,2150,2150,0
20240510,170400,5038170,2150,2150,2150,2150,0
20240510,170300,5038170,2150,2150,2150,2150,0
20240510,170200,5038170,2150,2150,2150,2150,0
20240510,170100,5038170,2150,2150,2150,2150,0
20240510,170000,5038170,2150,2150,2150,2150,0
20240510,165900,5038170,2150,2150,2150,2150,0
20240510,165800,5038170,2150,2150,2150,2150,0
20240510,165700,5038170,2150,2150,2150,2150,1
20240510,165600,5038170,2150,2150,2150,2150,0
20240510,165500,5038170,2150,2150,2150,2150,0
20240510,165400,5038170,2150,2150,2150,2150,0
20240510,165300,5038170,2150,2150,2150,2150,0
20240510,165200,5038170,2150,2150,2150,2150,0
20240510,165100,5038170,2150,2150,2150,2150,0
20240510,165000,5038170,2150,2150,2150,2150,0
20240510,164900,5038170,2150,2150,2150,2150,0
20240510,164800,5038170,2150,2150,2150,2150,0
20240510,164700,5038170,2150,2150,2150,2150,0
20240510,164600,5038170,2150,2150,2150,2150,0
20240510,164500,5038170,2150,2150,2150,2150,0
20240510,164400,5038170,2150,2150,2150,2150,0
20240510,164300,5038170,2150,2150,2150,2150,0
20240510,164200,5038170,2150,2150,2150,2150,0
20240510,164100,5038170,2150,2150,2150,2150,0
20240510,164000,5038170,2150,2150,2150,2150,0
20240510,163900,5038170,2150,2150,2150,2150,0
20240510,163800,5038170,2150,2150,2150,2150,0
20240510,163700,5038170,2150,2150,2150,2150,0
20240510,163600,5038170,2150,2150,2150,2150,0
20240510,163500,5038170,2150,2150,2150,2150,0
20240510,163400,5038170,2150,2150,2150,2150,0
20240510,163300,5038170,2150,2150,2150,2150,0
20240510,163200,5038170,2150,2150,2150,2150,0
20240510,163100,5038170,2150,2150,2150,2150,0
20240510,163000,5038170,2150,2150,2150,2150,0
20240510,162900,5038170,2150,2150,2150,2150,0
20240510,162800,5038170,2150,2150,2150,2150,0
20240510,162700,5038170,2150,2150,2150,2150,1
20240510,162600,5038170,2150,2150,2150,2150,0
20240510,162500,5038170,2150,2150,2150,2150,0
20240510,162400,5038170,2150,2150,2150,2150,0
20240510,162300,5038170,2150,2150,2150,2150,0
20240510,162200,5038170,2150,2150,2150,2150,0
20240510,162100,5038170,2150,2150,2150,2150,0
20240510,162000,5038170,2150,2150,2150,2150,0
20240510,161900,5038170,2150,2150,2150,2150,0
20240510,161800,5038170,2150,2150,2150,2150,0
20240510,161700,5038170,2150,2150,2150,2150,0
20240510,161600,5038170,2150,2150,2150,2150,0
20240510,161500,5038170,2150,2150,2150,2150,0
20240510,161400,5038170,2150,2150,2150,2150,0
20240510,161300,5038170,2150,2150,2150,2150,0
20240510,161200,5038170,2150,2150,2150,2150,0
20240510,161100,5038170,2150,2150,2150,2150,0
20240510,161000,5038170,2150,2150,2150,2150,0
20240510,160900,5038170,2150,2150,2150,2150,0
20240510,160800,5038170,2150,2150,2150,2150,0
20240510,160700,5038170,2150,2150,2150,2150,0
20240510,160600,5038170,2150,2150,2150,2150,0
20240510,160500,5038170,2150,2150,2150,2150,0
20240510,160400,5038170,2150,2150,2150,2150,0
20240510,160300,5038170,2150,2150,2150,2150,0
20240510,160200,5038170,2150,2150,2150,2150,0
20240510,160100,5038170,2150,2150,2150,2150,0
20240510,160000,5038170,2150,2150,2150,2150,0
20240510,155900,5038170,2150,2150,2150,2150,0
20240510,155800,5038170,2150,2150,2150,2150,0
20240510,155700,5038170,2150,2150,2150,2150,1
20240510,155600,5038170,2150,2150,2150,2150,0
20240510,155500,5038170,2150,2150,2150,2150,0
20240510,155400,5038170,2150,2150,2150,2150,0
20240510,155300,5038170,2150,2150,2150,2150,0
20240510,155200,5038170,2150,2150,2150,2150,0
20240510,155100,5038170,2150,2150,2150,2150,0
20240510,155000,5038170,2150,2150,2150,2150,0
20240510,154900,5038170,2150,2150,2150,2150,0
20240510,154800,5038170,2150,2150,2150,2150,0
20240510,154700,5038170,2150,2150,2150,2150,0
20240510,154600,5038170,2150,2150,2150,2150,0
20240510,154500,5038170,2150,2150,2150,2150,0
20240510,154400,5038170,2150,2150,2150,2150,0
20240510,154300,5038170,2150,2150,2150,2150,0
20240510,154200,5038170,2150,2150,2150,2150,0
20240510,154100,5038170,2150,2150,2150,2150,0
20240510,154000,5038170,2150,2150,2150,2150,0
20240510,153900,5038170,2150,2150,2150,2150,0
20240510,153800,5038170,2150,2150,2150,2150,0
20240510,153700,5038170,2150,2150,2150,2150,0
20240510,153600,5038170,2150,2150,2150,2150,0
20240510,153500,5038170,2150,2150,2150,2150,0
20240510,153400,5038170,2150,2150,2150,2150,0
20240510,153300,5038170,2150,2150,2150,2150,0
20240510,153200,5038170,2150,2150,2150,2150,0
20240510,153100,5038170,2150,2150,2150,2150,0
20240510,153000,5038170,2150,2150,2150,2150,0
20240510,152900,5038170,2150,2150,2150,2150,0
20240510,152800,5038170,2150,2150,2150,2150,0
20240510,152700,5038170,2150,2150,2150,2150,0
20240510,152600,5038170,2150,2150,2150,2150,0
20240510,152500,5038170,2150,2150,2150,2150,0
20240510,152400,5038170,2150,2150,2150,2150,0
20240510,152300,5038170,2150,2150,2150,2150,0
20240510,152200,5038170,2150,2150,2150,2150,0
20240510,152100,5038170,2150,2150,2150,2150,0
20240510,152000,5038170,2150,2150,2150,2150,0
20240510,151900,5038170,2150,2150,2150,2150,1
20240510,151800,5036020,2135,2135,2135,2135,0
20240510,151700,5036020,2135,2150,2150,2135,31
20240510,151600,4969805,2135,2135,2135,2135,30
20240510,151500,4905755,2135,2135,2135,2135,4
20240510,151400,4897215,2135,2135,2135,2135,27
20240510,151300,4839570,2135,2135,2135,2135,0
20240510,151200,4839570,2135,2135,2135,2135,33
20240510,151100,4769115,2135,2135,2135,2135,24
20240510,151000,4717875,2135,2135,2135,2135,0
20240510,150900,4717875,2135,2135,2135,2135,39
20240510,150800,4634610,2135,2135,2135,2135,0
20240510,150700,4634610,2135,2135,2135,2135,20
20240510,150600,4591910,2135,2135,2135,2135,32
20240510,150500,4523590,2135,2135,2135,2135,0
20240510,150400,4523590,2135,2135,2135,2135,26
20240510,150300,4468080,2135,2135,2135,2135,0
20240510,150200,4468080,2135,2135,2135,2135,29
20240510,150100,4406165,2135,2135,2135,2135,0
20240510,150000,4406165,2135,2135,2135,2135,28
20240510,145900,4346385,2135,2135,2135,2135,38
20240510,145800,4265255,2135,2135,2135,2135,0
20240510,145700,4265255,2135,2135,2135,2135,21
20240510,145600,4220420,2135,2135,2135,2135,0
20240510,145500,4220420,2135,2135,2135,2135,36
20240510,145400,4143560,2135,2135,2135,2135,21
20240510,145300,4098725,2135,2135,2135,2135,0
20240510,145200,4098725,2135,2135,2135,2135,36
20240510,145100,4021865,2135,2135,2135,2135,0
20240510,145000,4021865,2135,2135,2135,2135,21
20240510,144900,3977030,2135,2135,2135,2135,38
20240510,144800,3895900,2135,2135,2135,2135,0
20240510,144700,3895900,2135,2135,2135,2135,22
20240510,144600,3848930,2135,2135,2135,2135,0
20240510,144500,3848930,2135,2135,2135,2135,30
20240510,144400,3784880,2135,2135,2135,2135,27
20240510,144300,3727235,2135,2135,2135,2135,0
20240510,144200,3727235,2135,2135,2135,2135,37
20240510,144100,3648240,2135,2135,2135,2135,0
20240510,144000,3648240,2135,2130,2135,2130,25
20240510,143900,3594970,2130,2130,2130,2130,0
20240510,143800,3594970,2130,2130,2130,2130,37
20240510,143700,3516160,2130,2130,2130,2130,22
20240510,143600,3469300,2130,2130,2130,2130,0
20240510,143500,3469300,2130,2130,2130,2130,36
20240510,143400,3392620,2135,2135,2135,2135,0
20240510,143300,3392620,2135,2135,2135,2135,17
20240510,143200,3356325,2135,2135,2135,2135,32
20240510,143100,3288005,2135,2135,2135,2135,0
20240510,143000,3288005,2135,2135,2135,2135,25
20240510,142900,3234630,2135,2130,2135,2130,20
20240510,142800,3192025,2130,2130,2130,2130,31
20240510,142700,3125995,2130,2130,2130,2130,26
20240510,142600,3070615,2130,2130,2130,2130,0
20240510,142500,3070615,2130,2130,2130,2130,30
20240510,142400,3006715,2130,2130,2130,2130,0
20240510,142300,3006715,2130,2130,2130,2130,27
20240510,142200,2949205,2130,2130,2130,2130,0
20240510,142100,2949205,2130,2130,2130,2130,35
20240510,142000,2874655,2130,2130,2130,2130,22
20240510,141900,2827795,2130,2130,2130,2130,159
20240510,141800,2489125,2130,2130,2130,2130,32
20240510,141700,2420965,2130,2130,2130,2130,0
20240510,141600,2420965,2130,2130,2130,2130,26
20240510,141500,2365585,2130,2130,2130,2130,31
20240510,141400,2299555,2130,2130,2130,2130,0
20240510,141300,2299555,2130,2130,2130,2130,26
20240510,141200,2244175,2130,2130,2130,2130,0
20240510,141100,2244175,2130,2130,2130,2130,34
20240510,141000,2171755,2130,2130,2130,2130,23
20240510,140900,2122765,2130,2130,2130,2130,0
20240510,140800,2122765,2130,2130,2130,2130,28
20240510,140700,2063125,2130,2130,2130,2130,0
20240510,140600,2063125,2130,2130,2130,2130,29
20240510,140500,2001355,2130,2130,2130,2130,33
20240510,140400,1931065,2135,2135,2135,2135,4
20240510,140300,1922525,2135,2135,2135,2135,24
20240510,140200,1871285,2135,2135,2135,2135,0
20240510,140100,1871285,2135,2135,2135,2135,32
20240510,140000,1802965,2135,2135,2135,2135,0
20240510,135900,1802965,2135,2135,2135,2135,25
20240510,135800,1749590,2135,2135,2135,2135,33
20240510,135700,1679135,2135,2135,2135,2135,0
20240510,135600,1679135,2135,2135,2135,2135,24
20240510,135500,1627895,2135,2135,2135,2135,0
20240510,135400,1627895,2135,2135,2135,2135,31
20240510,135300,1561710,2135,2135,2135,2135,27
20240510,135200,1504065,2130,2130,2130,2130,0
20240510,135100,1504065,2130,2130,2130,2130,31
20240510,135000,1438035,2145,2145,2145,2145,0
20240510,134900,1438035,2145,2145,2145,2145,3
20240510,134800,1431600,2145,2145,2145,2145,30
20240510,134700,1367250,2145,2145,2145,2145,0
20240510,134600,1367250,2145,2145,2145,2145,27
20240510,134500,1309335,2145,2145,2145,2145,0
20240510,134400,1309335,2145,2145,2145,2145,28
20240510,134300,1249275,2145,2145,2145,2145,0
20240510,134200,1249275,2145,2145,2145,2145,29
20240510,134100,1187070,2145,2145,2145,2145,34
20240510,134000,1114140,2145,2145,2145,2145,0
20240510,133900,1114140,2145,2145,2145,2145,23
20240510,133800,1064805,2145,2145,2145,2145,0
20240510,133700,1064805,2145,2145,2145,2145,34
20240510,133600,991875,2145,2145,2145,2145,23
20240510,133500,942540,2145,2145,2145,2145,0
20240510,133400,942540,2145,2145,2145,2145,31
20240510,133300,876045,2145,2145,2145,2145,0
20240510,133200,876045,2145,2145,2145,2145,26
20240510,133100,820275,2145,2145,2145,2145,37
20240510,133000,740910,2145,2145,2145,2145,0
20240510,132900,740910,2145,2145,2145,2145,21
20240510,132800,695865,2145,2145,2145,2145,0
20240510,132700,695865,2145,2145,2145,2145,33
20240510,132600,625080,2145,2145,2145,2145,0
20240510,132500,625080,2145,2145,2145,2145,24
20240510,132400,573600,2145,2145,2145,2145,32
20240510,132300,504960,2145,2145,2145,2145,0
20240510,132200,504960,2145,2145,2145,2145,25
20240510,132100,451335,2145,2145,2145,2145,0
20240510,132000,451335,2145,2145,2145,2145,28
20240510,131900,391275,2145,2145,2145,2145,0
20240510,131800,391275,2145,2145,2145,2145,0
20240510,131700,391275,2145,2145,2145,2145,0
20240510,131600,391275,2145,2145,2145,2145,0
20240510,131500,391275,2145,2145,2145,2145,0
20240510,131400,391275,2145,2145,2145,2145,0
20240510,131300,391275,2145,2145,2145,2145,0
20240510,131200,391275,2145,2145,2145,2145,0
20240510,131100,391275,2145,2145,2145,2145,0
20240510,131000,391275,2145,2145,2145,2145,0
20240510,130900,391275,2145,2145,2145,2145,0
20240510,130800,391275,2145,2145,2145,2145,0
20240510,130700,391275,2145,2145,2145,2145,0
20240510,130600,391275,2145,2145,2145,2145,0
20240510,130500,391275,2145,2145,2145,2145,0
20240510,130400,391275,2145,2145,2145,2145,0
20240510,130300,391275,2145,2145,2145,2145,0
20240510,130200,391275,2145,2145,2145,2145,0
20240510,130100,391275,2145,2145,2145,2145,0
20240510,130000,391275,2145,2145,2145,2145,0
20240510,125900,391275,2145,2145,2145,2145,0
20240510,125800,391275,2145,2145,2145,2145,0
20240510,125700,391275,2145,2145,2145,2145,0
20240510,125600,391275,2145,2145,2145,2145,0
20240510,125500,391275,2145,2145,2145,2145,0
20240510,125400,391275,2145,2145,2145,2145,0
20240510,125300,391275,2145,2145,2145,2145,0
20240510,125200,391275,2145,2145,2145,2145,0
20240510,125100,391275,2145,2145,2145,2145,0
20240510,125000,391275,2145,2145,2145,2145,0
20240510,124900,391275,2145,2145,2145,2145,0
20240510,124800,391275,2145,2145,2145,2145,0
20240510,124700,391275,2145,2145,2145,2145,0
20240510,124600,391275,2145,2145,2145,2145,0
20240510,124500,391275,2145,2145,2145,2145,0
20240510,124400,391275,2145,2145,2145,2145,0
20240510,124300,391275,2145,2145,2145,2145,0
20240510,124200,391275,2145,2145,2145,2145,0
20240510,124100,391275,2145,2145,2145,2145,0
20240510,124000,391275,2145,2145,2145,2145,0
20240510,123900,391275,2145,2145,2145,2145,0
20240510,123800,391275,2145,2145,2145,2145,0
20240510,123700,391275,2145,2145,2145,2145,0
20240510,123600,391275,2145,2145,2145,2145,0
20240510,123500,391275,2145,2145,2145,2145,0
20240510,123400,391275,2145,2145,2145,2145,0
20240510,123300,391275,2145,2145,2145,2145,0
20240510,123200,391275,2145,2145,2145,2145,0
20240510,123100,391275,2145,2145,2145,2145,0
20240510,123000,391275,2145,2145,2145,2145,0
20240510,122900,391275,2145,2145,2145,2145,0
20240510,122800,391275,2145,2145,2145,2145,0
20240510,122700,391275,2145,2145,2145,2145,0
20240510,122600,391275,2145,2145,2145,2145,0
20240510,122500,391275,2145,2145,2145,2145,0
20240510,122400,391275,2145,2145,2145,2145,0
20240510,122300,391275,2145,2145,2145,2145,0
20240510,122200,391275,2145,2145,2145,2145,0
20240510,122100,391275,2145,2145,2145,2145,0
20240510,122000,391275,2145,2145,2145,2145,0
20240510,121900,391275,2145,2145,2145,2145,0
20240510,121800,391275,2145,2145,2145,2145,0
20240510,121700,391275,2145,2145,2145,2145,0
20240510,121600,391275,2145,2145,2145,2145,0
20240510,121500,391275,2145,2145,2145,2145,0
20240510,121400,391275,2145,2145,2145,2145,0
20240510,121300,391275,2145,2145,2145,2145,0
20240510,121200,391275,2145,2145,2145,2145,0
20240510,121100,391275,2145,2145,2145,2145,0
20240510,121000,391275,2145,2145,2145,2145,0
20240510,120900,391275,2145,2145,2145,2145,0
20240510,120800,391275,2145,2145,2145,2145,0
20240510,120700,391275,2145,2145,2145,2145,0
20240510,120600,391275,2145,2145,2145,2145,0
20240510,120500,391275,2145,2145,2145,2145,0
20240510,120400,391275,2145,2145,2145,2145,0
20240510,120300,391275,2145,2145,2145,2145,0
20240510,120200,391275,2145,2145,2145,2145,0
20240510,120100,391275,2145,2145,2145,2145,0
20240510,120000,391275,2145,2145,2145,2145,0
20240510,115900,391275,2145,2145,2145,2145,0
20240510,115800,391275,2145,2145,2145,2145,0
20240510,115700,391275,2145,2145,2145,2145,0
20240510,115600,391275,2145,2145,2145,2145,0
20240510,115500,391275,2145,2145,2145,2145,0
20240510,115400,391275,2145,2145,2145,2145,0
20240510,115300,391275,2145,2145,2145,2145,0
20240510,115200,391275,2145,2145,2145,2145,0
20240510,115100,391275,2145,2145,2145,2145,0
20240510,115000,391275,2145,2145,2145,2145,0
20240510,114900,391275,2145,2145,2145,2145,0
20240510,114800,391275,2145,2145,2145,2145,0
20240510,114700,391275,2145,2145,2145,2145,0
20240510,114600,391275,2145,2145,2145,2145,0
20240510,114500,391275,2145,2145,2145,2145,0
20240510,114400,391275,2145,2145,2145,2145,0
20240510,114300,391275,2145,2145,2145,2145,0
20240510,114200,391275,2145,2145,2145,2145,0
20240510,114100,391275,2145,2145,2145,2145,0
20240510,114000,391275,2145,2145,2145,2145,0
20240510,113900,391275,2145,2145,2145,2145,0
20240510,113800,391275,2145,2145,2145,2145,0
20240510,113700,391275,2145,2145,2145,2145,0
20240510,113600,391275,2145,2145,2145,2145,0
20240510,113500,391275,2145,2145,2145,2145,0
20240510,113400,391275,2145,2145,2145,2145,0
20240510,113300,391275,2145,2145,2145,2145,0
20240510,113200,391275,2145,2145,2145,2145,0
20240510,113100,391275,2145,2145,2145,2145,0
20240510,113000,391275,2145,2145,2145,2145,0
20240510,112900,391275,2145,2145,2145,2145,0
20240510,112800,391275,2145,2145,2145,2145,0
20240510,112700,391275,2145,2145,2145,2145,0
20240510,112600,391275,2145,2145,2145,2145,0
20240510,112500,391275,2145,2145,2145,2145,0
20240510,112400,391275,2145,2145,2145,2145,0
20240510,112300,391275,2145,2145,2145,2145,0
20240510,112200,391275,2145,2145,2145,2145,0
20240510,112100,391275,2145,2145,2145,2145,0
20240510,112000,391275,2145,2145,2145,2145,0
20240510,111900,391275,2145,2145,2145,2145,0
20240510,111800,391275,2145,2145,2145,2145,0
20240510,111700,391275,2145,2145,2145,2145,0
20240510,111600,391275,2145,2145,2145,2145,0
20240510,111500,391275,2145,2145,2145,2145,0
20240510,111400,391275,2145,2145,2145,2145,0
20240510,111300,391275,2145,2145,2145,2145,0
20240510,111200,391275,2145,2145,2145,2145,0
20240510,111100,391275,2145,2145,2145,2145,0
20240510,111000,391275,2145,2145,2145,2145,0
20240510,110900,391275,2145,2145,2145,2145,0
20240510,110800,391275,2145,2145,2145,2145,0
20240510,110700,391275,2145,2145,2145,2145,0
20240510,110600,391275,2145,2145,2145,2145,19
20240510,110500,350520,2160,2160,2160,2160,0
20240510,110400,350520,2160,2160,2160,2160,0
20240510,110300,350520,2160,2160,2160,2160,0
20240510,110200,350520,2160,2160,2160,2160,0
20240510,110100,350520,2160,2160,2160,2160,0
20240510,110000,350520,2160,2160,2160,2160,0
20240510,105900,350520,2160,2160,2160,2160,0
20240510,105800,350520,2160,2160,2160,2160,0
20240510,105700,350520,2160,2160,2160,2160,0
20240510,105600,350520,2160,2160,2160,2160,0
20240510,105500,350520,2160,2160,2160,2160,0
20240510,105400,350520,2160,2160,2160,2160,0
20240510,105300,350520,2160,2160,2160,2160,0
20240510,105200,350520,2160,2160,2160,2160,0
20240510,105100,350520,2160,2160,2160,2160,0
20240510,105000,350520,2160,2160,2160,2160,0
20240510,104900,350520,2160,2160,2160,2160,0
20240510,104800,350520,2160,2160,2160,2160,0
20240510,104700,350520,2160,2160,2160,2160,0
20240510,104600,350520,2160,2160,2160,2160,0
20240510,104500,350520,2160,2160,2160,2160,0
20240510,104400,350520,2160,2160,2160,2160,0
20240510,104300,350520,2160,2160,2160,2160,0
20240510,104200,350520,2160,2160,2160,2160,0
20240510,104100,350520,2160,2160,2160,2160,0
20240510,104000,350520,2160,2160,2160,2160,0
20240510,103900,350520,2160,2160,2160,2160,0
20240510,103800,350520,2160,2160,2160,2160,0
20240510,103700,350520,2160,2160,2160,2160,0
20240510,103600,350520,2160,2160,2160,2160,0
20240510,103500,350520,2160,2160,2160,2160,0
20240510,103400,350520,2160,2160,2160,2160,0
20240510,103300,350520,2160,2160,2160,2160,0
20240510,103200,350520,2160,2160,2160,2160,0
20240510,103100,350520,2160,2160,2160,2160,0
20240510,103000,350520,2160,2160,2160,2160,0
20240510,102900,350520,2160,2160,2160,2160,0
20240510,102800,350520,2160,2160,2160,2160,0
20240510,102700,350520,2160,2160,2160,2160,0
20240510,102600,350520,2160,2160,2160,2160,0
20240510,102500,350520,2160,2160,2160,2160,0
20240510,102400,350520,2160,2160,2160,2160,0
20240510,102300,350520,2160,2160,2160,2160,0
20240510,102200,350520,2160,2160,2160,2160,0
20240510,102100,350520,2160,2160,2160,2160,0
20240510,102000,350520,2160,2160,2160,2160,0
20240510,101900,350520,2160,2160,2160,2160,0
20240510,101800,350520,2160,2160,2160,2160,0
20240510,101700,350520,2160,2160,2160,2160,0
20240510,101600,350520,2160,2160,2160,2160,0
20240510,101500,350520,2160,2160,2160,2160,0
20240510,101400,350520,2160,2160,2160,2160,0
20240510,101300,350520,2160,2160,2160,2160,0
20240510,101200,350520,2160,2160,2160,2160,0
20240510,101100,350520,2160,2160,2160,2160,0
20240510,101000,350520,2160,2160,2160,2160,0
20240510,100900,350520,2160,2160,2160,2160,0
20240510,100800,350520,2160,2160,2160,2160,0
20240510,100700,350520,2160,2160,2160,2160,0
20240510,100600,350520,2160,2160,2160,2160,0
20240510,100500,350520,2160,2160,2160,2160,0
20240510,100400,350520,2160,2160,2160,2160,0
20240510,100300,350520,2160,2160,2160,2160,1
20240510,100200,348360,2160,2155,2160,2155,2
20240510,100100,344045,2160,2160,2160,2160,0
20240510,100000,344045,2160,2160,2160,2160,0
20240510,095900,344045,2160,2160,2160,2160,0
20240510,095800,344045,2160,2155,2160,2155,5
20240510,095700,333250,2150,2150,2150,2150,0
20240510,095600,333250,2150,2150,2150,2150,0
20240510,095500,333250,2150,2150,2150,2150,0
20240510,095400,333250,2150,2150,2150,2150,0
20240510,095300,333250,2150,2150,2150,2150,0
20240510,095200,333250,2150,2150,2150,2150,0
20240510,095100,333250,2150,2150,2150,2150,0
20240510,095000,333250,2150,2150,2150,2150,0
20240510,094900,333250,2150,2150,2150,2150,0
20240510,094800,333250,2150,2150,2150,2150,0
20240510,094700,333250,2150,2150,2150,2150,0
20240510,094600,333250,2150,2150,2150,2150,0
20240510,094500,333250,2150,2150,2150,2150,0
20240510,094400,333250,2150,2150,2150,2150,0
20240510,094300,333250,2150,2150,2150,2150,0
20240510,094200,333250,2150,2150,2150,2150,0
20240510,094100,333250,2150,2150,2150,2150,0
20240510,094000,333250,2150,2150,2150,2150,0
20240510,093900,333250,2150,2150,2150,2150,0
20240510,093800,333250,2150,2150,2150,2150,0
20240510,093700,333250,2150,2150,2150,2150,0
20240510,093600,333250,2150,2150,2150,2150,0
20240510,093500,333250,2150,2150,2150,2150,0
20240510,093400,333250,2150,2150,2150,2150,0
20240510,093300,333250,2150,2150,2150,2150,0
20240510,093200,333250,2150,2150,2150,2150,0
20240510,093100,333250,2150,2150,2150,2150,0
20240510,093000,333250,2150,2150,2150,2150,0
20240510,092900,333250,2150,2150,2150,2150,0
20240510,092800,333250,2150,2150,2150,2150,0
20240510,092700,333250,2150,2150,2150,2150,0
20240510,092600,333250,2150,2150,2150,2150,0
20240510,092500,333250,2150,2150,2150,2150,0
20240510,092400,333250,2150,2150,2150,2150,0
20240510,092300,333250,2150,2150,2150,2150,0
20240510,092200,333250,2150,2150,2150,2150,0
20240510,092100,333250,2150,2150,2150,2150,0
20240510,092000,333250,2150,2150,2150,2150,0
20240510,091900,333250,2150,2150,2150,2150,0
20240510,091800,333250,2150,2150,2150,2150,0
20240510,091700,333250,2150,2150,2150,2150,155
20240510,091600,0,2160,2160,2160,2160,0
20240510,091500,0,2160,2160,2160,2160,0
20240510,091400,0,2160,2160,2160,2160,0
20240510,091300,0,2160,2160,2160,2160,0
20240510,091200,0,2160,2160,2160,2160,0
20240510,091100,0,2160,2160,2160,2160,0
20240510,091000,0,2160,2160,2160,2160,0
20240510,090900,0,2160,2160,2160,2160,0
20240510,090800,0,2160,2160,2160,2160,0
20240510,090700,0,2160,2160,2160,2160,0
20240510,090600,0,2160,2160,2160,2160,0
20240510,090500,0,2160,2160,2160,2160,0
20240510,090400,0,2160,2160,2160,2160,0
20240510,090300,0,2160,2160,2160,2160,0
20240510,090200,0,2160,2160,2160,2160,0
20240510,090100,0,2160,2160,2160,2160,0
20240510,090000,0,2160,2160,2160,2160,0