stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,212800,3864274050,32450,32450,32450,32450,1766
20240510,212700,3864274050,32450,32450,32450,32450,0
20240510,212600,3864274050,32450,32450,32450,32450,0
20240510,212500,3864274050,32450,32450,32450,32450,0
20240510,212400,3864274050,32450,32450,32450,32450,0
20240510,212300,3864274050,32450,32450,32450,32450,0
20240510,212200,3864274050,32450,32450,32450,32450,0
20240510,212100,3864274050,32450,32450,32450,32450,0
20240510,212000,3864274050,32450,32450,32450,32450,0
20240510,211900,3864274050,32450,32450,32450,32450,0
20240510,211800,3864274050,32450,32450,32450,32450,0
20240510,211700,3864274050,32450,32450,32450,32450,0
20240510,211600,3864274050,32450,32450,32450,32450,0
20240510,211500,3864274050,32450,32450,32450,32450,0
20240510,211400,3864274050,32450,32450,32450,32450,0
20240510,211300,3864274050,32450,32450,32450,32450,0
20240510,211200,3864274050,32450,32450,32450,32450,0
20240510,211100,3864274050,32450,32450,32450,32450,0
20240510,211000,3864274050,32450,32450,32450,32450,0
20240510,210900,3864274050,32450,32450,32450,32450,0
20240510,210800,3864274050,32450,32450,32450,32450,0
20240510,210700,3864274050,32450,32450,32450,32450,0
20240510,210600,3864274050,32450,32450,32450,32450,0
20240510,210500,3864274050,32450,32450,32450,32450,0
20240510,210400,3864274050,32450,32450,32450,32450,0
20240510,210300,3864274050,32450,32450,32450,32450,0
20240510,210200,3864274050,32450,32450,32450,32450,0
20240510,210100,3864274050,32450,32450,32450,32450,0
20240510,210000,3864274050,32450,32450,32450,32450,0
20240510,205900,3864274050,32450,32450,32450,32450,0
20240510,205800,3864274050,32450,32450,32450,32450,1766
20240510,205700,3864274050,32450,32450,32450,32450,0
20240510,205600,3864274050,32450,32450,32450,32450,0
20240510,205500,3864274050,32450,32450,32450,32450,0
20240510,205400,3864274050,32450,32450,32450,32450,0
20240510,205300,3864274050,32450,32450,32450,32450,0
20240510,205200,3864274050,32450,32450,32450,32450,0
20240510,205100,3864274050,32450,32450,32450,32450,0
20240510,205000,3864274050,32450,32450,32450,32450,0
20240510,204900,3864274050,32450,32450,32450,32450,0
20240510,204800,3864274050,32450,32450,32450,32450,0
20240510,204700,3864274050,32450,32450,32450,32450,0
20240510,204600,3864274050,32450,32450,32450,32450,0
20240510,204500,3864274050,32450,32450,32450,32450,0
20240510,204400,3864274050,32450,32450,32450,32450,0
20240510,204300,3864274050,32450,32450,32450,32450,0
20240510,204200,3864274050,32450,32450,32450,32450,0
20240510,204100,3864274050,32450,32450,32450,32450,0
20240510,204000,3864274050,32450,32450,32450,32450,0
20240510,203900,3864274050,32450,32450,32450,32450,0
20240510,203800,3864274050,32450,32450,32450,32450,0
20240510,203700,3864274050,32450,32450,32450,32450,0
20240510,203600,3864274050,32450,32450,32450,32450,0
20240510,203500,3864274050,32450,32450,32450,32450,0
20240510,203400,3864274050,32450,32450,32450,32450,0
20240510,203300,3864274050,32450,32450,32450,32450,0
20240510,203200,3864274050,32450,32450,32450,32450,0
20240510,203100,3864274050,32450,32450,32450,32450,0
20240510,203000,3864274050,32450,32450,32450,32450,0
20240510,202900,3864274050,32450,32450,32450,32450,0
20240510,202800,3864274050,32450,32450,32450,32450,1766
20240510,202700,3864274050,32450,32450,32450,32450,0
20240510,202600,3864274050,32450,32450,32450,32450,0
20240510,202500,3864274050,32450,32450,32450,32450,0
20240510,202400,3864274050,32450,32450,32450,32450,0
20240510,202300,3864274050,32450,32450,32450,32450,0
20240510,202200,3864274050,32450,32450,32450,32450,0
20240510,202100,3864274050,32450,32450,32450,32450,0
20240510,202000,3864274050,32450,32450,32450,32450,0
20240510,201900,3864274050,32450,32450,32450,32450,0
20240510,201800,3864274050,32450,32450,32450,32450,0
20240510,201700,3864274050,32450,32450,32450,32450,0
20240510,201600,3864274050,32450,32450,32450,32450,0
20240510,201500,3864274050,32450,32450,32450,32450,0
20240510,201400,3864274050,32450,32450,32450,32450,0
20240510,201300,3864274050,32450,32450,32450,32450,0
20240510,201200,3864274050,32450,32450,32450,32450,0
20240510,201100,3864274050,32450,32450,32450,32450,0
20240510,201000,3864274050,32450,32450,32450,32450,0
20240510,200900,3864274050,32450,32450,32450,32450,0
20240510,200800,3864274050,32450,32450,32450,32450,0
20240510,200700,3864274050,32450,32450,32450,32450,0
20240510,200600,3864274050,32450,32450,32450,32450,0
20240510,200500,3864274050,32450,32450,32450,32450,0
20240510,200400,3864274050,32450,32450,32450,32450,0
20240510,200300,3864274050,32450,32450,32450,32450,0
20240510,200200,3864274050,32450,32450,32450,32450,0
20240510,200100,3864274050,32450,32450,32450,32450,0
20240510,200000,3864274050,32450,32450,32450,32450,0
20240510,195900,3864274050,32450,32450,32450,32450,0
20240510,195800,3864274050,32450,32450,32450,32450,1766
20240510,195700,3864274050,32450,32450,32450,32450,0
20240510,195600,3864274050,32450,32450,32450,32450,0
20240510,195500,3864274050,32450,32450,32450,32450,0
20240510,195400,3864274050,32450,32450,32450,32450,0
20240510,195300,3864274050,32450,32450,32450,32450,0
20240510,195200,3864274050,32450,32450,32450,32450,0
20240510,195100,3864274050,32450,32450,32450,32450,0
20240510,195000,3864274050,32450,32450,32450,32450,0
20240510,194900,3864274050,32450,32450,32450,32450,0
20240510,194800,3864274050,32450,32450,32450,32450,0
20240510,194700,3864274050,32450,32450,32450,32450,0
20240510,194600,3864274050,32450,32450,32450,32450,0
20240510,194500,3864274050,32450,32450,32450,32450,0
20240510,194400,3864274050,32450,32450,32450,32450,0
20240510,194300,3864274050,32450,32450,32450,32450,0
20240510,194200,3864274050,32450,32450,32450,32450,0
20240510,194100,3864274050,32450,32450,32450,32450,0
20240510,194000,3864274050,32450,32450,32450,32450,0
20240510,193900,3864274050,32450,32450,32450,32450,0
20240510,193800,3864274050,32450,32450,32450,32450,0
20240510,193700,3864274050,32450,32450,32450,32450,0
20240510,193600,3864274050,32450,32450,32450,32450,0
20240510,193500,3864274050,32450,32450,32450,32450,0
20240510,193400,3864274050,32450,32450,32450,32450,0
20240510,193300,3864274050,32450,32450,32450,32450,0
20240510,193200,3864274050,32450,32450,32450,32450,0
20240510,193100,3864274050,32450,32450,32450,32450,0
20240510,193000,3864274050,32450,32450,32450,32450,0
20240510,192900,3864274050,32450,32450,32450,32450,0
20240510,192800,3864274050,32450,32450,32450,32450,1766
20240510,192700,3864274050,32450,32450,32450,32450,0
20240510,192600,3864274050,32450,32450,32450,32450,0
20240510,192500,3864274050,32450,32450,32450,32450,0
20240510,192400,3864274050,32450,32450,32450,32450,0
20240510,192300,3864274050,32450,32450,32450,32450,0
20240510,192200,3864274050,32450,32450,32450,32450,0
20240510,192100,3864274050,32450,32450,32450,32450,0
20240510,192000,3864274050,32450,32450,32450,32450,0
20240510,191900,3864274050,32450,32450,32450,32450,0
20240510,191800,3864274050,32450,32450,32450,32450,0
20240510,191700,3864274050,32450,32450,32450,32450,0
20240510,191600,3864274050,32450,32450,32450,32450,0
20240510,191500,3864274050,32450,32450,32450,32450,0
20240510,191400,3864274050,32450,32450,32450,32450,0
20240510,191300,3864274050,32450,32450,32450,32450,0
20240510,191200,3864274050,32450,32450,32450,32450,0
20240510,191100,3864274050,32450,32450,32450,32450,0
20240510,191000,3864274050,32450,32450,32450,32450,0
20240510,190900,3864274050,32450,32450,32450,32450,0
20240510,190800,3864274050,32450,32450,32450,32450,0
20240510,190700,3864274050,32450,32450,32450,32450,0
20240510,190600,3864274050,32450,32450,32450,32450,0
20240510,190500,3864274050,32450,32450,32450,32450,0
20240510,190400,3864274050,32450,32450,32450,32450,0
20240510,190300,3864274050,32450,32450,32450,32450,0
20240510,190200,3864274050,32450,32450,32450,32450,0
20240510,190100,3864274050,32450,32450,32450,32450,0
20240510,190000,3864274050,32450,32450,32450,32450,0
20240510,185900,3864274050,32450,32450,32450,32450,0
20240510,185800,3864274050,32450,32450,32450,32450,1766
20240510,185700,3864274050,32450,32450,32450,32450,0
20240510,185600,3864274050,32450,32450,32450,32450,0
20240510,185500,3864274050,32450,32450,32450,32450,0
20240510,185400,3864274050,32450,32450,32450,32450,0
20240510,185300,3864274050,32450,32450,32450,32450,0
20240510,185200,3864274050,32450,32450,32450,32450,0
20240510,185100,3864274050,32450,32450,32450,32450,0
20240510,185000,3864274050,32450,32450,32450,32450,0
20240510,184900,3864274050,32450,32450,32450,32450,0
20240510,184800,3864274050,32450,32450,32450,32450,0
20240510,184700,3864274050,32450,32450,32450,32450,0
20240510,184600,3864274050,32450,32450,32450,32450,0
20240510,184500,3864274050,32450,32450,32450,32450,0
20240510,184400,3864274050,32450,32450,32450,32450,0
20240510,184300,3864274050,32450,32450,32450,32450,0
20240510,184200,3864274050,32450,32450,32450,32450,0
20240510,184100,3864274050,32450,32450,32450,32450,0
20240510,184000,3864274050,32450,32450,32450,32450,0
20240510,183900,3864274050,32450,32450,32450,32450,0
20240510,183800,3864274050,32450,32450,32450,32450,0
20240510,183700,3864274050,32450,32450,32450,32450,0
20240510,183600,3864274050,32450,32450,32450,32450,0
20240510,183500,3864274050,32450,32450,32450,32450,0
20240510,183400,3864274050,32450,32450,32450,32450,0
20240510,183300,3864274050,32450,32450,32450,32450,0
20240510,183200,3864274050,32450,32450,32450,32450,0
20240510,183100,3864274050,32450,32450,32450,32450,0
20240510,183000,3864274050,32450,32450,32450,32450,0
20240510,182900,3864274050,32450,32450,32450,32450,0
20240510,182800,3864274050,32450,32450,32450,32450,1766
20240510,182700,3864274050,32450,32450,32450,32450,0
20240510,182600,3864274050,32450,32450,32450,32450,0
20240510,182500,3864274050,32450,32450,32450,32450,0
20240510,182400,3864274050,32450,32450,32450,32450,0
20240510,182300,3864274050,32450,32450,32450,32450,0
20240510,182200,3864274050,32450,32450,32450,32450,0
20240510,182100,3864274050,32450,32450,32450,32450,0
20240510,182000,3864274050,32450,32450,32450,32450,0
20240510,181900,3864274050,32450,32450,32450,32450,0
20240510,181800,3864274050,32450,32450,32450,32450,0
20240510,181700,3864274050,32450,32450,32450,32450,0
20240510,181600,3864274050,32450,32450,32450,32450,0
20240510,181500,3864274050,32450,32450,32450,32450,0
20240510,181400,3864274050,32450,32450,32450,32450,0
20240510,181300,3864274050,32450,32450,32450,32450,0
20240510,181200,3864274050,32450,32450,32450,32450,0
20240510,181100,3864274050,32450,32450,32450,32450,0
20240510,181000,3864274050,32450,32450,32450,32450,0
20240510,180900,3864274050,32450,32450,32450,32450,0
20240510,180800,3864274050,32450,32450,32450,32450,0
20240510,180700,3864274050,32450,32450,32450,32450,0
20240510,180600,3864274050,32450,32450,32450,32450,0
20240510,180500,3864274050,32450,32450,32450,32450,0
20240510,180400,3864274050,32450,32450,32450,32450,0
20240510,180300,3864274050,32450,32450,32450,32450,0
20240510,180200,3864274050,32450,32450,32450,32450,0
20240510,180100,3864274050,32450,32450,32450,32450,0
20240510,180000,3864274050,32450,32450,32450,32450,0
20240510,175900,3864274050,32450,32450,32450,32450,0
20240510,175800,3864274050,32450,32450,32450,32450,1766
20240510,175700,3864274050,32450,32450,32450,32450,0
20240510,175600,3864274050,32450,32450,32450,32450,0
20240510,175500,3864274050,32450,32450,32450,32450,0
20240510,175400,3864274050,32450,32450,32450,32450,0
20240510,175300,3864274050,32450,32450,32450,32450,0
20240510,175200,3864274050,32450,32450,32450,32450,0
20240510,175100,3864274050,32450,32450,32450,32450,0
20240510,175000,3864274050,32450,32450,32450,32450,0
20240510,174900,3864274050,32450,32450,32450,32450,0
20240510,174800,3864274050,32450,32450,32450,32450,0
20240510,174700,3864274050,32450,32450,32450,32450,0
20240510,174600,3864274050,32450,32450,32450,32450,0
20240510,174500,3864274050,32450,32450,32450,32450,0
20240510,174400,3864274050,32450,32450,32450,32450,0
20240510,174300,3864274050,32450,32450,32450,32450,0
20240510,174200,3864274050,32450,32450,32450,32450,0
20240510,174100,3864274050,32450,32450,32450,32450,0
20240510,174000,3864274050,32450,32450,32450,32450,0
20240510,173900,3864274050,32450,32450,32450,32450,0
20240510,173800,3864274050,32450,32450,32450,32450,0
20240510,173700,3864274050,32450,32450,32450,32450,0
20240510,173600,3864274050,32450,32450,32450,32450,0
20240510,173500,3864274050,32450,32450,32450,32450,0
20240510,173400,3864274050,32450,32450,32450,32450,0
20240510,173300,3864274050,32450,32450,32450,32450,0
20240510,173200,3864274050,32450,32450,32450,32450,0
20240510,173100,3864274050,32450,32450,32450,32450,0
20240510,173000,3864274050,32450,32450,32450,32450,0
20240510,172900,3864274050,32450,32450,32450,32450,0
20240510,172800,3864274050,32450,32450,32450,32450,1766
20240510,172700,3864274050,32450,32450,32450,32450,0
20240510,172600,3864274050,32450,32450,32450,32450,0
20240510,172500,3864274050,32450,32450,32450,32450,0
20240510,172400,3864274050,32450,32450,32450,32450,0
20240510,172300,3864274050,32450,32450,32450,32450,0
20240510,172200,3864274050,32450,32450,32450,32450,0
20240510,172100,3864274050,32450,32450,32450,32450,0
20240510,172000,3864274050,32450,32450,32450,32450,0
20240510,171900,3864274050,32450,32450,32450,32450,0
20240510,171800,3864274050,32450,32450,32450,32450,0
20240510,171700,3864274050,32450,32450,32450,32450,0
20240510,171600,3864274050,32450,32450,32450,32450,0
20240510,171500,3864274050,32450,32450,32450,32450,0
20240510,171400,3864274050,32450,32450,32450,32450,0
20240510,171300,3864274050,32450,32450,32450,32450,0
20240510,171200,3864274050,32450,32450,32450,32450,0
20240510,171100,3864274050,32450,32450,32450,32450,0
20240510,171000,3864274050,32450,32450,32450,32450,0
20240510,170900,3864274050,32450,32450,32450,32450,0
20240510,170800,3864274050,32450,32450,32450,32450,0
20240510,170700,3864274050,32450,32450,32450,32450,0
20240510,170600,3864274050,32450,32450,32450,32450,0
20240510,170500,3864274050,32450,32450,32450,32450,0
20240510,170400,3864274050,32450,32450,32450,32450,0
20240510,170300,3864274050,32450,32450,32450,32450,0
20240510,170200,3864274050,32450,32450,32450,32450,0
20240510,170100,3864274050,32450,32450,32450,32450,0
20240510,170000,3864274050,32450,32450,32450,32450,0
20240510,165900,3864274050,32450,32450,32450,32450,0
20240510,165800,3864274050,32450,32450,32450,32450,1766
20240510,165700,3864274050,32450,32450,32450,32450,0
20240510,165600,3864274050,32450,32450,32450,32450,0
20240510,165500,3864274050,32450,32450,32450,32450,0
20240510,165400,3864274050,32450,32450,32450,32450,0
20240510,165300,3864274050,32450,32450,32450,32450,0
20240510,165200,3864274050,32450,32450,32450,32450,0
20240510,165100,3864274050,32450,32450,32450,32450,0
20240510,165000,3864274050,32450,32450,32450,32450,0
20240510,164900,3864274050,32450,32450,32450,32450,0
20240510,164800,3864274050,32450,32450,32450,32450,0
20240510,164700,3864274050,32450,32450,32450,32450,0
20240510,164600,3864274050,32450,32450,32450,32450,0
20240510,164500,3864274050,32450,32450,32450,32450,0
20240510,164400,3864274050,32450,32450,32450,32450,0
20240510,164300,3864274050,32450,32450,32450,32450,0
20240510,164200,3864274050,32450,32450,32450,32450,0
20240510,164100,3864274050,32450,32450,32450,32450,0
20240510,164000,3864274050,32450,32450,32450,32450,0
20240510,163900,3864274050,32450,32450,32450,32450,0
20240510,163800,3864274050,32450,32450,32450,32450,0
20240510,163700,3864274050,32450,32450,32450,32450,0
20240510,163600,3864274050,32450,32450,32450,32450,0
20240510,163500,3864274050,32450,32450,32450,32450,0
20240510,163400,3864274050,32450,32450,32450,32450,0
20240510,163300,3864274050,32450,32450,32450,32450,0
20240510,163200,3864274050,32450,32450,32450,32450,0
20240510,163100,3864274050,32450,32450,32450,32450,0
20240510,163000,3864274050,32450,32450,32450,32450,0
20240510,162900,3864274050,32450,32450,32450,32450,0
20240510,162800,3864274050,32450,32450,32450,32450,1766
20240510,162700,3864274050,32450,32450,32450,32450,0
20240510,162600,3864274050,32450,32450,32450,32450,0
20240510,162500,3864274050,32450,32450,32450,32450,0
20240510,162400,3864274050,32450,32450,32450,32450,0
20240510,162300,3864274050,32450,32450,32450,32450,0
20240510,162200,3864274050,32450,32450,32450,32450,0
20240510,162100,3864274050,32450,32450,32450,32450,0
20240510,162000,3864274050,32450,32450,32450,32450,0
20240510,161900,3864274050,32450,32450,32450,32450,0
20240510,161800,3864274050,32450,32450,32450,32450,0
20240510,161700,3864274050,32450,32450,32450,32450,0
20240510,161600,3864274050,32450,32450,32450,32450,0
20240510,161500,3864274050,32450,32450,32450,32450,0
20240510,161400,3864274050,32450,32450,32450,32450,0
20240510,161300,3864274050,32450,32450,32450,32450,0
20240510,161200,3864274050,32450,32450,32450,32450,0
20240510,161100,3864274050,32450,32450,32450,32450,0
20240510,161000,3864274050,32450,32450,32450,32450,0
20240510,160900,3864274050,32450,32450,32450,32450,0
20240510,160800,3864274050,32450,32450,32450,32450,0
20240510,160700,3864274050,32450,32450,32450,32450,0
20240510,160600,3864274050,32450,32450,32450,32450,0
20240510,160500,3864274050,32450,32450,32450,32450,0
20240510,160400,3864274050,32450,32450,32450,32450,0
20240510,160300,3864274050,32450,32450,32450,32450,0
20240510,160200,3864274050,32450,32450,32450,32450,0
20240510,160100,3864274050,32450,32450,32450,32450,0
20240510,160000,3864274050,32450,32450,32450,32450,0
20240510,155900,3864274050,32450,32450,32450,32450,0
20240510,155800,3864274050,32450,32450,32450,32450,1766
20240510,155700,3864274050,32450,32450,32450,32450,0
20240510,155600,3864274050,32450,32450,32450,32450,0
20240510,155500,3864274050,32450,32450,32450,32450,0
20240510,155400,3864274050,32450,32450,32450,32450,0
20240510,155300,3864274050,32450,32450,32450,32450,0
20240510,155200,3864274050,32450,32450,32450,32450,0
20240510,155100,3864274050,32450,32450,32450,32450,0
20240510,155000,3864274050,32450,32450,32450,32450,0
20240510,154900,3864274050,32450,32450,32450,32450,0
20240510,154800,3864274050,32450,32450,32450,32450,0
20240510,154700,3864274050,32450,32450,32450,32450,0
20240510,154600,3864274050,32450,32450,32450,32450,0
20240510,154500,3864274050,32450,32450,32450,32450,0
20240510,154400,3864274050,32450,32450,32450,32450,0
20240510,154300,3864274050,32450,32450,32450,32450,0
20240510,154200,3864274050,32450,32450,32450,32450,0
20240510,154100,3864274050,32450,32450,32450,32450,0
20240510,154000,3864274050,32450,32450,32450,32450,0
20240510,153900,3864274050,32450,32450,32450,32450,0
20240510,153800,3864274050,32450,32450,32450,32450,0
20240510,153700,3864274050,32450,32450,32450,32450,0
20240510,153600,3864274050,32450,32450,32450,32450,0
20240510,153500,3864274050,32450,32450,32450,32450,0
20240510,153400,3864274050,32450,32450,32450,32450,0
20240510,153300,3864274050,32450,32450,32450,32450,0
20240510,153200,3864274050,32450,32450,32450,32450,0
20240510,153100,3864274050,32450,32450,32450,32450,0
20240510,153000,3864274050,32450,32450,32450,32450,1766
20240510,152900,3806967350,32450,32450,32450,32450,0
20240510,152800,3806967350,32450,32450,32450,32450,0
20240510,152700,3806967350,32450,32450,32450,32450,0
20240510,152600,3806967350,32450,32450,32450,32450,0
20240510,152500,3806967350,32450,32450,32450,32450,0
20240510,152400,3806967350,32450,32450,32450,32450,0
20240510,152300,3806967350,32450,32450,32450,32450,0
20240510,152200,3806967350,32450,32450,32450,32450,0
20240510,152100,3806967350,32450,32450,32450,32450,0
20240510,152000,3806967350,32450,32450,32450,32450,0
20240510,151900,3806967350,32450,32500,32600,32450,156
20240510,151800,3801897700,32500,32450,32600,32450,234
20240510,151700,3794293850,32450,32550,32550,32450,131
20240510,151600,3790034500,32600,32500,32600,32500,14
20240510,151500,3789579400,32600,32550,32600,32550,66
20240510,151400,3787431000,32550,32600,32600,32500,284
20240510,151300,3778195100,32550,32650,32650,32550,351
20240510,151200,3766739950,32650,32650,32650,32650,201
20240510,151100,3760177300,32650,32650,32700,32550,638
20240510,151000,3739376200,32650,32600,32650,32600,896
20240510,150900,3710164100,32600,32550,32600,32550,95
20240510,150800,3707067150,32600,32700,32700,32600,33
20240510,150700,3705989950,32700,32600,32700,32600,98
20240510,150600,3702790150,32700,32600,32700,32600,1013
20240510,150500,3669761850,32600,32600,32600,32600,50
20240510,150400,3668131850,32600,32550,32600,32550,196
20240510,150300,3661744950,32550,32550,32550,32550,25
20240510,150200,3660931200,32550,32500,32550,32500,360
20240510,150100,3649219850,32500,32450,32500,32450,113
20240510,150000,3645548400,32500,32450,32500,32450,94
20240510,145900,3642498000,32500,32500,32500,32500,1
20240510,145800,3642465500,32450,32450,32500,32450,35
20240510,145700,3641329450,32500,32450,32500,32450,28
20240510,145600,3640420250,32500,32500,32500,32500,1
20240510,145500,3640387750,32500,32450,32500,32450,34
20240510,145400,3639282850,32500,32500,32500,32400,446
20240510,145300,3624824100,32500,32500,32500,32500,56
20240510,145200,3623004100,32550,32550,32550,32550,41
20240510,145100,3621669550,32550,32500,32550,32500,11
20240510,145000,3621311550,32550,32550,32550,32550,15
20240510,144900,3620823300,32550,32550,32550,32400,72
20240510,144800,3618482400,32400,32550,32550,32400,113
20240510,144700,3614813900,32550,32550,32550,32550,102
20240510,144600,3611493800,32500,32500,32500,32400,120
20240510,144500,3607596900,32400,32450,32450,32400,10
20240510,144400,3607272750,32400,32400,32400,32400,204
20240510,144300,3600663150,32400,32400,32450,32400,100
20240510,144200,3597422650,32350,32450,32450,32350,852
20240510,144100,3569816500,32450,32450,32450,32400,299
20240510,144000,3560114450,32450,32500,32500,32450,247
20240510,143900,3552096650,32550,32550,32550,32550,12
20240510,143800,3551706050,32550,32450,32550,32450,47
20240510,143700,3550179300,32500,32450,32500,32450,21
20240510,143600,3549497050,32500,32600,32600,32500,144
20240510,143500,3544811300,32500,32600,32650,32500,425
20240510,143400,3530955700,32650,32650,32650,32600,561
20240510,143300,3512663700,32700,32700,32750,32700,109
20240510,143200,3509099350,32700,32700,32700,32700,25
20240510,143100,3508281850,32650,32650,32650,32650,166
20240510,143000,3502861950,32650,32650,32650,32650,2
20240510,142900,3502796650,32650,32600,32650,32600,244
20240510,142800,3494837850,32600,32600,32600,32600,0
20240510,142700,3494837850,32600,32550,32600,32550,14
20240510,142600,3494382050,32550,32600,32600,32550,37
20240510,142500,3493177650,32550,32550,32550,32550,3
20240510,142400,3493080000,32600,32600,32600,32600,191
20240510,142300,3486853400,32650,32650,32650,32650,10
20240510,142200,3486526900,32650,32650,32650,32650,30
20240510,142100,3485547400,32650,32700,32700,32600,50
20240510,142000,3483916600,32700,32650,32700,32650,75
20240510,141900,3481467650,32750,32700,32750,32650,446
20240510,141800,3466885350,32800,32800,32800,32800,5
20240510,141700,3466721350,32750,32750,32750,32700,113
20240510,141600,3463021150,32700,32700,32700,32700,60
20240510,141500,3461059150,32700,32700,32700,32700,78
20240510,141400,3458508550,32700,32650,32700,32650,467
20240510,141300,3443260900,32600,32650,32650,32600,111
20240510,141200,3439637000,32650,32650,32650,32650,0
20240510,141100,3439637000,32650,32600,32650,32600,77
20240510,141000,3437126750,32600,32600,32600,32600,0
20240510,140900,3437126750,32600,32600,32600,32600,4
20240510,140800,3436996350,32650,32600,32650,32500,34
20240510,140700,3435888750,32600,32600,32650,32600,77
20240510,140600,3433378400,32650,32650,32650,32650,3
20240510,140500,3433280450,32650,32600,32650,32600,191
20240510,140400,3427053250,32600,32600,32600,32600,0
20240510,140300,3427053250,32600,32600,32600,32600,41
20240510,140200,3425716650,32600,32550,32600,32550,21
20240510,140100,3425032800,32600,32600,32600,32600,17
20240510,140000,3424478600,32600,32450,32600,32450,11
20240510,135900,3424120750,32450,32600,32600,32450,148
20240510,135800,3419311750,32600,32600,32600,32500,217
20240510,135700,3412254100,32600,32600,32600,32600,10
20240510,135600,3411928100,32550,32550,32600,32550,253
20240510,135500,3403683400,32600,32550,32600,32500,110
20240510,135400,3400102450,32500,32550,32600,32500,93
20240510,135300,3397074200,32500,32500,32500,32500,150
20240510,135200,3392199200,32500,32550,32550,32500,239
20240510,135100,3384423000,32550,32550,32550,32550,31
20240510,135000,3383413950,32600,32550,32600,32550,234
20240510,134900,3375796500,32550,32600,32600,32550,971
20240510,134800,3344142200,32700,32650,32700,32650,129
20240510,134700,3339929850,32650,32850,32900,32650,894
20240510,134600,3310691900,32800,32850,32850,32800,243
20240510,134500,3302714700,32900,32800,32900,32750,889
20240510,134400,3273531150,32800,32850,32850,32800,269
20240510,134300,3264707200,32850,32750,32850,32700,249
20240510,134200,3256539850,32750,32750,32800,32650,123
20240510,134100,3252512100,32750,32700,32750,32700,160
20240510,134000,3247279950,32700,32700,32700,32700,53
20240510,133900,3245546850,32700,32650,32700,32650,62
20240510,133800,3243520050,32650,32700,32700,32650,101
20240510,133700,3240221500,32650,32650,32650,32650,10
20240510,133600,3239895000,32700,32650,32700,32600,298
20240510,133500,3230168350,32700,32650,32700,32650,89
20240510,133400,3227260950,32600,32650,32650,32600,86
20240510,133300,3224453100,32650,32650,32650,32650,135
20240510,133200,3220045350,32650,32700,32700,32650,131
20240510,133100,3215765900,32700,32700,32700,32700,480
20240510,133000,3200069900,32700,32750,32750,32700,71
20240510,132900,3197745050,32800,32750,32800,32750,77
20240510,132800,3195222300,32750,32800,32800,32750,245
20240510,132700,3187197050,32800,32850,32850,32800,51
20240510,132600,3185523950,32800,32850,32850,32800,397
20240510,132500,3172497800,32850,32850,32850,32850,65
20240510,132400,3170362550,32850,32800,32850,32800,585
20240510,132300,3151167150,32750,32750,32800,32700,421
20240510,132200,3137378200,32750,32800,32800,32750,444
20240510,132100,3122833450,32800,32750,32800,32750,48
20240510,132000,3121260950,32800,32750,32800,32750,163
20240510,131900,3115915950,32800,32800,32800,32700,322
20240510,131800,3105374500,32800,32850,32850,32800,525
20240510,131700,3088144600,32950,32950,33000,32850,1454
20240510,131600,3040233150,32900,32900,32950,32900,828
20240510,131500,3012986800,32900,32850,32950,32700,1670
20240510,131400,2958064900,32850,32700,32850,32700,1464
20240510,131300,2910072850,32600,32700,32700,32600,87
20240510,131200,2907232600,32650,32650,32650,32650,65
20240510,131100,2905110350,32650,32600,32700,32600,551
20240510,131000,2887123750,32600,32450,32600,32450,111
20240510,130900,2883513100,32550,32450,32550,32450,29
20240510,130800,2882570300,32500,32550,32600,32500,123
20240510,130700,2878561900,32550,32500,32550,32500,330
20240510,130600,2867828600,32500,32400,32500,32400,274
20240510,130500,2858923700,32400,32450,32500,32400,518
20240510,130400,2842130250,32450,32450,32450,32450,2
20240510,130300,2842065350,32450,32450,32450,32450,42
20240510,130200,2840702450,32450,32450,32450,32450,75
20240510,130100,2838268700,32450,32450,32450,32450,176
20240510,130000,2832557500,32450,32450,32450,32450,129
20240510,125900,2828371450,32450,32450,32450,32450,184
20240510,125800,2822400650,32450,32550,32550,32450,160
20240510,125700,2817197000,32550,32550,32550,32550,49
20240510,125600,2815602050,32500,32500,32500,32500,120
20240510,125500,2811702050,32500,32450,32500,32450,92
20240510,125400,2808715300,32450,32500,32550,32450,119
20240510,125300,2804847950,32500,32500,32550,32500,4
20240510,125200,2804717900,32500,32650,32650,32350,655
20240510,125100,2783455300,32650,32700,32700,32600,1030
20240510,125000,2749789550,32700,32800,32800,32700,259
20240510,124900,2741314950,32800,32850,32850,32700,505
20240510,124800,2724765400,32850,32850,32900,32850,876
20240510,124700,2695988050,32850,32750,32900,32750,1164
20240510,124600,2657798050,32800,32850,32850,32800,823
20240510,124500,2630769900,32900,32600,32950,32600,6593
20240510,124400,2414470500,32600,32500,32600,32500,104
20240510,124300,2411083350,32650,32650,32650,32500,520
20240510,124200,2394121550,32650,32400,32650,32400,3283
20240510,124100,2287203700,32400,32400,32400,32400,7
20240510,124000,2286976900,32350,32350,32400,32350,7
20240510,123900,2286750250,32450,32350,32450,32350,216
20240510,123800,2279751700,32350,32300,32350,32300,288
20240510,123700,2270435150,32300,32250,32300,32250,158
20240510,123600,2265332050,32250,32200,32250,32200,19
20240510,123500,2264720200,32200,32250,32250,32200,56
20240510,123400,2262914900,32250,32250,32250,32250,1
20240510,123300,2262882650,32250,32250,32250,32250,5
20240510,123200,2262721400,32250,32250,32250,32250,2
20240510,123100,2262656900,32200,32300,32300,32200,313
20240510,123000,2252566800,32300,32300,32300,32300,80
20240510,122900,2249982800,32300,32300,32300,32300,2
20240510,122800,2249918200,32300,32300,32300,32300,150
20240510,122700,2245073200,32300,32300,32300,32300,200
20240510,122600,2238613200,32300,32300,32300,32300,124
20240510,122500,2234608000,32300,32300,32300,32300,0
20240510,122400,2234608000,32300,32250,32300,32250,251
20240510,122300,2226513200,32250,32250,32250,32200,206
20240510,122200,2219869750,32250,32250,32250,32250,64
20240510,122100,2217805750,32250,32250,32250,32250,182
20240510,122000,2211936250,32250,32200,32250,32200,69
20240510,121900,2209712950,32200,32200,32200,32200,246
20240510,121800,2201791750,32200,32200,32200,32200,223
20240510,121700,2194611150,32150,32150,32150,32150,67
20240510,121600,2192457100,32150,32100,32150,32100,528
20240510,121500,2175491300,32100,32100,32100,32100,63
20240510,121400,2173469000,32050,32050,32050,32050,90
20240510,121300,2170584500,32050,32050,32050,32050,41
20240510,121200,2169270450,32050,32000,32050,32000,7
20240510,121100,2169046250,32000,32000,32000,32000,2
20240510,121000,2168982250,32000,32050,32050,32000,81
20240510,120900,2166386300,32100,32050,32100,32050,180
20240510,120800,2160616800,32050,32050,32050,32050,18
20240510,120700,2160039900,32050,32100,32100,32050,81
20240510,120600,2157443400,32050,32000,32050,32000,61
20240510,120500,2155488850,32050,32050,32050,32050,18
20240510,120400,2154911950,32050,32050,32050,32050,33
20240510,120300,2153854300,32050,32000,32050,32000,12
20240510,120200,2153470200,32050,32050,32100,32050,587
20240510,120100,2134656050,32100,32100,32100,32100,0
20240510,120000,2134656050,32100,32050,32100,32050,169
20240510,115900,2129239550,32050,32050,32050,32050,10
20240510,115800,2128919050,32100,32100,32100,32100,106
20240510,115700,2125516450,32150,32150,32150,32150,0
20240510,115600,2125516450,32150,32150,32150,32150,0
20240510,115500,2125516450,32150,32100,32150,32100,51
20240510,115400,2123878000,32150,32150,32150,32150,0
20240510,115300,2123878000,32150,32100,32150,32100,11
20240510,115200,2123524850,32100,32100,32100,32100,1
20240510,115100,2123492750,32100,32100,32100,32100,15
20240510,115000,2123011250,32100,32100,32100,32100,0
20240510,114900,2123011250,32100,32100,32100,32050,123
20240510,114800,2119065550,32100,32200,32200,32100,100
20240510,114700,2115855150,32250,32200,32250,32200,164
20240510,114600,2110568400,32200,32200,32200,32200,72
20240510,114500,2108250000,32200,32150,32200,32150,114
20240510,114400,2104579250,32150,32150,32150,32150,22
20240510,114300,2103871950,32100,32100,32100,32100,100
20240510,114200,2100661950,32100,32150,32150,32100,60
20240510,114100,2098735800,32050,32100,32100,32050,498
20240510,114000,2082752450,32100,32150,32200,32100,463
20240510,113900,2067881200,32200,32200,32200,32200,90
20240510,113800,2064983200,32150,32200,32250,32150,144
20240510,113700,2060344800,32250,32200,32250,32200,354
20240510,113600,2048943750,32200,32300,32300,32200,165
20240510,113500,2043625050,32250,32300,32300,32250,351
20240510,113400,2032300300,32300,32350,32350,32300,283
20240510,113300,2023159000,32350,32350,32350,32350,0
20240510,113200,2023159000,32350,32350,32350,32350,7
20240510,113100,2022932550,32350,32350,32350,32350,3
20240510,113000,2022835500,32300,32300,32300,32250,116
20240510,112900,2019091350,32300,32300,32300,32250,69
20240510,112800,2016862700,32300,32300,32300,32300,155
20240510,112700,2011856200,32300,32400,32400,32300,411
20240510,112600,1998560000,32400,32450,32450,32400,339
20240510,112500,1987567950,32500,32550,32550,32450,856
20240510,112400,1959751600,32600,32450,32650,32450,778
20240510,112300,1934416700,32500,32450,32500,32450,4
20240510,112200,1934286800,32450,32400,32450,32400,160
20240510,112100,1929094900,32400,32350,32400,32350,310
20240510,112000,1919051000,32350,32400,32400,32350,105
20240510,111900,1915651450,32400,32400,32400,32350,218
20240510,111800,1908588850,32400,32400,32400,32400,130
20240510,111700,1904376850,32400,32400,32400,32400,72
20240510,111600,1902044050,32450,32400,32450,32400,44
20240510,111500,1900618350,32400,32450,32450,32400,126
20240510,111400,1896534550,32400,32650,32650,32400,220
20240510,111300,1889390350,32500,32550,32650,32500,1284
20240510,111200,1847590300,32550,32550,32550,32450,561
20240510,111100,1829344050,32600,32650,32700,32550,1257
20240510,111000,1788351050,32650,32550,32700,32550,2942
20240510,110900,1692437500,32550,32450,32550,32400,1012
20240510,110800,1659547050,32500,32400,32500,32400,403
20240510,110700,1646461050,32500,32400,32500,32300,1607
20240510,110600,1594349550,32350,32300,32350,32250,973
20240510,110500,1562886350,32300,32300,32350,32300,400
20240510,110400,1549966300,32300,32350,32350,32300,306
20240510,110300,1540080200,32350,32400,32400,32350,376
20240510,110200,1527904700,32400,32350,32400,32350,77
20240510,110100,1525413650,32350,32300,32400,32300,43
20240510,110000,1524023500,32300,32300,32400,32300,485
20240510,105900,1508336600,32300,32350,32350,32300,527
20240510,105800,1491303800,32400,32350,32400,32350,133
20240510,105700,1487000150,32350,32300,32400,32300,1440
20240510,105600,1440433200,32300,32250,32300,32250,55
20240510,105500,1438658900,32250,32200,32250,32200,50
20240510,105400,1437047900,32200,32250,32250,32200,132
20240510,105300,1432792950,32300,32250,32300,32250,122
20240510,105200,1428858400,32200,32100,32250,32100,389
20240510,105100,1416318450,32250,31950,32250,31950,2521
20240510,105000,1335243300,31950,31950,31950,31950,1
20240510,104900,1335211350,31950,31950,31950,31950,0
20240510,104800,1335211350,31950,31900,31950,31900,15
20240510,104700,1334732200,31950,31950,31950,31950,11
20240510,104600,1334380750,31950,31900,31950,31900,3
20240510,104500,1334285000,31900,31950,31950,31900,136
20240510,104400,1329940300,31950,32000,32000,31950,118
20240510,104300,1326164550,31950,31950,31950,31950,124
20240510,104200,1322202750,31950,32000,32000,31950,113
20240510,104100,1318588350,32000,31950,32000,31950,187
20240510,104000,1312611250,31950,31950,31950,31950,55
20240510,103900,1310854000,31950,31950,31950,31950,7
20240510,103800,1310630350,31950,31950,31950,31950,0
20240510,103700,1310630350,31950,31950,31950,31950,17
20240510,103600,1310087200,31900,31900,31900,31900,1
20240510,103500,1310055300,31900,31900,31900,31850,156
20240510,103400,1305081400,31900,31900,31900,31900,1
20240510,103300,1305049500,31900,31950,31950,31900,399
20240510,103200,1292319650,32000,32050,32050,32000,68
20240510,103100,1290143550,32050,32050,32050,32050,78
20240510,103000,1287643650,32050,32050,32050,32000,107
20240510,102900,1284217150,32050,32050,32050,32050,12
20240510,102800,1283832550,32050,32050,32050,32050,0
20240510,102700,1283832550,32050,32050,32050,32050,17
20240510,102600,1283287700,32050,32050,32050,32050,183
20240510,102500,1277422550,32100,32100,32100,32050,48
20240510,102400,1275883050,32100,32100,32150,32100,416
20240510,102300,1262508950,32050,32050,32050,32050,174
20240510,102200,1256932250,32050,32050,32050,32050,6
20240510,102100,1256739950,32050,32000,32200,32000,49
20240510,102000,1255163000,32200,32050,32200,32000,471
20240510,101900,1240061450,32050,32050,32050,32050,88
20240510,101800,1237241050,32100,32100,32100,32050,116
20240510,101700,1233518800,32150,32100,32150,32100,21
20240510,101600,1232844600,32100,31950,32200,31950,1592
20240510,101500,1181756450,31900,31900,31900,31900,137
20240510,101400,1177386150,31900,31850,31900,31850,102
20240510,101300,1174132450,31850,31800,31850,31800,207
20240510,101200,1167545300,31800,31850,31850,31800,27
20240510,101100,1166686150,31850,31800,31850,31800,32
20240510,101000,1165668200,31800,31800,31800,31800,1
20240510,100900,1165636400,31800,31750,31800,31750,177
20240510,100800,1160008150,31800,31750,31800,31750,9
20240510,100700,1159722100,31750,31850,31850,31750,521
20240510,100600,1143161050,31850,31900,31900,31850,108
20240510,100500,1139717750,31850,31850,31850,31850,255
20240510,100400,1131596000,31750,31800,31850,31750,181
20240510,100300,1125843150,31800,31800,31800,31800,8
20240510,100200,1125588750,31800,31850,31850,31800,101
20240510,100100,1122374750,31850,31800,31850,31800,93
20240510,100000,1119414400,31800,31800,31800,31800,14
20240510,095900,1118969200,31800,32000,32000,31800,620
20240510,095800,1099232950,32000,31900,32000,31900,236
20240510,095700,1091704450,31900,32000,32000,31900,48
20240510,095600,1090171500,32100,32000,32100,32000,8
20240510,095500,1089915200,31950,32000,32100,31950,218
20240510,095400,1082945700,32000,32000,32000,32000,42
20240510,095300,1081601700,32000,32050,32050,31950,385
20240510,095200,1069286250,32050,32050,32100,32050,133
20240510,095100,1065018600,32000,32050,32100,32000,689
20240510,095000,1042953600,32100,32200,32200,32100,311
20240510,094900,1032952250,32200,32100,32250,32100,951
20240510,094800,1002355500,32100,32000,32200,32000,408
20240510,094700,989238850,32100,31950,32100,31950,663
20240510,094600,967989800,31900,31850,31900,31850,85
20240510,094500,965281300,31800,31750,31800,31750,71
20240510,094400,963026550,31700,31700,31750,31700,37
20240510,094300,961853400,31650,31650,31650,31650,172
20240510,094200,956409600,31650,31700,31700,31650,134
20240510,094100,952167750,31700,31650,31700,31650,29
20240510,094000,951248900,31650,31700,31700,31650,617
20240510,093900,931704750,31700,31700,31700,31650,242
20240510,093800,924038350,31700,31700,31700,31700,57
20240510,093700,922231450,31700,31700,31700,31650,340
20240510,093600,911458450,31700,31750,32000,31700,496
20240510,093500,895709150,31800,31900,31900,31800,242
20240510,093400,888007100,31900,32050,32050,31900,34
20240510,093300,886919150,32000,31900,32050,31900,255
20240510,093200,878761300,31850,32000,32000,31850,104
20240510,093100,875433600,32000,32000,32000,32000,0
20240510,093000,875433600,32000,31950,32000,31950,97
20240510,092900,872330350,31950,31950,31950,31950,103
20240510,092800,869039500,31800,31800,31800,31800,259
20240510,092700,860803300,31850,31950,31950,31850,166
20240510,092600,855504600,31950,31750,31950,31700,992
20240510,092500,824023400,31750,31850,31950,31750,493
20240510,092400,808335500,31900,32000,32000,31900,259
20240510,092300,800054600,32050,32150,32200,32000,155
20240510,092200,795072400,31950,31900,32250,31850,711
20240510,092100,772289950,31900,31900,31900,31800,1615
20240510,092000,720848850,31900,32100,32100,31900,1258
20240510,091900,680574150,32100,32200,32200,32100,618
20240510,091800,660715800,32250,32250,32300,32200,91
20240510,091700,657784000,32250,32250,32250,32200,216
20240510,091600,650818300,32250,32200,32250,32200,104
20240510,091500,647464950,32300,32300,32300,32150,464
20240510,091400,632499000,32300,32300,32350,32150,746
20240510,091300,608419900,32300,32500,32500,32300,1031
20240510,091200,575020750,32550,32500,32600,32400,1792
20240510,091100,516712050,32500,32150,32550,32150,4611
20240510,091000,367447050,32150,32150,32200,32050,487
20240510,090900,351796000,32150,32150,32200,32050,969
20240510,090800,320639200,32150,31950,32150,31900,1569
20240510,090700,270389800,31950,32000,32000,31900,381
20240510,090600,258219400,32000,32050,32050,31950,867
20240510,090500,230450650,32050,31900,32050,31900,935
20240510,090400,200510350,31900,31850,31900,31800,478
20240510,090300,185285650,31850,31950,32000,31850,1665
20240510,090200,132148150,32000,31900,32000,31850,409
20240510,090100,119092350,31850,32050,32050,31800,1516
20240510,090000,70727450,32000,31700,32100,31700,2226