stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,213300,3534654560,6530,6530,6530,6530,7214
20240509,213200,3534654560,6530,6530,6530,6530,0
20240509,213100,3534654560,6530,6530,6530,6530,0
20240509,213000,3534654560,6530,6530,6530,6530,0
20240509,212900,3534654560,6530,6530,6530,6530,0
20240509,212800,3534654560,6530,6530,6530,6530,0
20240509,212700,3534654560,6530,6530,6530,6530,0
20240509,212600,3534654560,6530,6530,6530,6530,0
20240509,212500,3534654560,6530,6530,6530,6530,0
20240509,212400,3534654560,6530,6530,6530,6530,0
20240509,212300,3534654560,6530,6530,6530,6530,0
20240509,212200,3534654560,6530,6530,6530,6530,0
20240509,212100,3534654560,6530,6530,6530,6530,0
20240509,212000,3534654560,6530,6530,6530,6530,0
20240509,211900,3534654560,6530,6530,6530,6530,0
20240509,211800,3534654560,6530,6530,6530,6530,0
20240509,211700,3534654560,6530,6530,6530,6530,0
20240509,211600,3534654560,6530,6530,6530,6530,0
20240509,211500,3534654560,6530,6530,6530,6530,0
20240509,211400,3534654560,6530,6530,6530,6530,0
20240509,211300,3534654560,6530,6530,6530,6530,0
20240509,211200,3534654560,6530,6530,6530,6530,0
20240509,211100,3534654560,6530,6530,6530,6530,0
20240509,211000,3534654560,6530,6530,6530,6530,0
20240509,210900,3534654560,6530,6530,6530,6530,0
20240509,210800,3534654560,6530,6530,6530,6530,0
20240509,210700,3534654560,6530,6530,6530,6530,0
20240509,210600,3534654560,6530,6530,6530,6530,0
20240509,210500,3534654560,6530,6530,6530,6530,0
20240509,210400,3534654560,6530,6530,6530,6530,0
20240509,210300,3534654560,6530,6530,6530,6530,7214
20240509,210200,3534654560,6530,6530,6530,6530,0
20240509,210100,3534654560,6530,6530,6530,6530,0
20240509,210000,3534654560,6530,6530,6530,6530,0
20240509,205900,3534654560,6530,6530,6530,6530,0
20240509,205800,3534654560,6530,6530,6530,6530,0
20240509,205700,3534654560,6530,6530,6530,6530,0
20240509,205600,3534654560,6530,6530,6530,6530,0
20240509,205500,3534654560,6530,6530,6530,6530,0
20240509,205400,3534654560,6530,6530,6530,6530,0
20240509,205300,3534654560,6530,6530,6530,6530,0
20240509,205200,3534654560,6530,6530,6530,6530,0
20240509,205100,3534654560,6530,6530,6530,6530,0
20240509,205000,3534654560,6530,6530,6530,6530,0
20240509,204900,3534654560,6530,6530,6530,6530,0
20240509,204800,3534654560,6530,6530,6530,6530,0
20240509,204700,3534654560,6530,6530,6530,6530,0
20240509,204600,3534654560,6530,6530,6530,6530,0
20240509,204500,3534654560,6530,6530,6530,6530,0
20240509,204400,3534654560,6530,6530,6530,6530,0
20240509,204300,3534654560,6530,6530,6530,6530,0
20240509,204200,3534654560,6530,6530,6530,6530,0
20240509,204100,3534654560,6530,6530,6530,6530,0
20240509,204000,3534654560,6530,6530,6530,6530,0
20240509,203900,3534654560,6530,6530,6530,6530,0
20240509,203800,3534654560,6530,6530,6530,6530,0
20240509,203700,3534654560,6530,6530,6530,6530,0
20240509,203600,3534654560,6530,6530,6530,6530,0
20240509,203500,3534654560,6530,6530,6530,6530,0
20240509,203400,3534654560,6530,6530,6530,6530,0
20240509,203300,3534654560,6530,6530,6530,6530,7214
20240509,203200,3534654560,6530,6530,6530,6530,0
20240509,203100,3534654560,6530,6530,6530,6530,0
20240509,203000,3534654560,6530,6530,6530,6530,0
20240509,202900,3534654560,6530,6530,6530,6530,0
20240509,202800,3534654560,6530,6530,6530,6530,0
20240509,202700,3534654560,6530,6530,6530,6530,0
20240509,202600,3534654560,6530,6530,6530,6530,0
20240509,202500,3534654560,6530,6530,6530,6530,0
20240509,202400,3534654560,6530,6530,6530,6530,0
20240509,202300,3534654560,6530,6530,6530,6530,0
20240509,202200,3534654560,6530,6530,6530,6530,0
20240509,202100,3534654560,6530,6530,6530,6530,0
20240509,202000,3534654560,6530,6530,6530,6530,0
20240509,201900,3534654560,6530,6530,6530,6530,0
20240509,201800,3534654560,6530,6530,6530,6530,0
20240509,201700,3534654560,6530,6530,6530,6530,0
20240509,201600,3534654560,6530,6530,6530,6530,0
20240509,201500,3534654560,6530,6530,6530,6530,0
20240509,201400,3534654560,6530,6530,6530,6530,0
20240509,201300,3534654560,6530,6530,6530,6530,0
20240509,201200,3534654560,6530,6530,6530,6530,0
20240509,201100,3534654560,6530,6530,6530,6530,0
20240509,201000,3534654560,6530,6530,6530,6530,0
20240509,200900,3534654560,6530,6530,6530,6530,0
20240509,200800,3534654560,6530,6530,6530,6530,0
20240509,200700,3534654560,6530,6530,6530,6530,0
20240509,200600,3534654560,6530,6530,6530,6530,0
20240509,200500,3534654560,6530,6530,6530,6530,0
20240509,200400,3534654560,6530,6530,6530,6530,0
20240509,200300,3534654560,6530,6530,6530,6530,7214
20240509,200200,3534654560,6530,6530,6530,6530,0
20240509,200100,3534654560,6530,6530,6530,6530,0
20240509,200000,3534654560,6530,6530,6530,6530,0
20240509,195900,3534654560,6530,6530,6530,6530,0
20240509,195800,3534654560,6530,6530,6530,6530,0
20240509,195700,3534654560,6530,6530,6530,6530,0
20240509,195600,3534654560,6530,6530,6530,6530,0
20240509,195500,3534654560,6530,6530,6530,6530,0
20240509,195400,3534654560,6530,6530,6530,6530,0
20240509,195300,3534654560,6530,6530,6530,6530,0
20240509,195200,3534654560,6530,6530,6530,6530,0
20240509,195100,3534654560,6530,6530,6530,6530,0
20240509,195000,3534654560,6530,6530,6530,6530,0
20240509,194900,3534654560,6530,6530,6530,6530,0
20240509,194800,3534654560,6530,6530,6530,6530,0
20240509,194700,3534654560,6530,6530,6530,6530,0
20240509,194600,3534654560,6530,6530,6530,6530,0
20240509,194500,3534654560,6530,6530,6530,6530,0
20240509,194400,3534654560,6530,6530,6530,6530,0
20240509,194300,3534654560,6530,6530,6530,6530,0
20240509,194200,3534654560,6530,6530,6530,6530,0
20240509,194100,3534654560,6530,6530,6530,6530,0
20240509,194000,3534654560,6530,6530,6530,6530,0
20240509,193900,3534654560,6530,6530,6530,6530,0
20240509,193800,3534654560,6530,6530,6530,6530,0
20240509,193700,3534654560,6530,6530,6530,6530,0
20240509,193600,3534654560,6530,6530,6530,6530,0
20240509,193500,3534654560,6530,6530,6530,6530,0
20240509,193400,3534654560,6530,6530,6530,6530,0
20240509,193300,3534654560,6530,6530,6530,6530,7214
20240509,193200,3534654560,6530,6530,6530,6530,0
20240509,193100,3534654560,6530,6530,6530,6530,0
20240509,193000,3534654560,6530,6530,6530,6530,0
20240509,192900,3534654560,6530,6530,6530,6530,0
20240509,192800,3534654560,6530,6530,6530,6530,0
20240509,192700,3534654560,6530,6530,6530,6530,0
20240509,192600,3534654560,6530,6530,6530,6530,0
20240509,192500,3534654560,6530,6530,6530,6530,0
20240509,192400,3534654560,6530,6530,6530,6530,0
20240509,192300,3534654560,6530,6530,6530,6530,0
20240509,192200,3534654560,6530,6530,6530,6530,0
20240509,192100,3534654560,6530,6530,6530,6530,0
20240509,192000,3534654560,6530,6530,6530,6530,0
20240509,191900,3534654560,6530,6530,6530,6530,0
20240509,191800,3534654560,6530,6530,6530,6530,0
20240509,191700,3534654560,6530,6530,6530,6530,0
20240509,191600,3534654560,6530,6530,6530,6530,0
20240509,191500,3534654560,6530,6530,6530,6530,0
20240509,191400,3534654560,6530,6530,6530,6530,0
20240509,191300,3534654560,6530,6530,6530,6530,0
20240509,191200,3534654560,6530,6530,6530,6530,0
20240509,191100,3534654560,6530,6530,6530,6530,0
20240509,191000,3534654560,6530,6530,6530,6530,0
20240509,190900,3534654560,6530,6530,6530,6530,0
20240509,190800,3534654560,6530,6530,6530,6530,0
20240509,190700,3534654560,6530,6530,6530,6530,0
20240509,190600,3534654560,6530,6530,6530,6530,0
20240509,190500,3534654560,6530,6530,6530,6530,0
20240509,190400,3534654560,6530,6530,6530,6530,0
20240509,190300,3534654560,6530,6530,6530,6530,7214
20240509,190200,3534654560,6530,6530,6530,6530,0
20240509,190100,3534654560,6530,6530,6530,6530,0
20240509,190000,3534654560,6530,6530,6530,6530,0
20240509,185900,3534654560,6530,6530,6530,6530,0
20240509,185800,3534654560,6530,6530,6530,6530,0
20240509,185700,3534654560,6530,6530,6530,6530,0
20240509,185600,3534654560,6530,6530,6530,6530,0
20240509,185500,3534654560,6530,6530,6530,6530,0
20240509,185400,3534654560,6530,6530,6530,6530,0
20240509,185300,3534654560,6530,6530,6530,6530,0
20240509,185200,3534654560,6530,6530,6530,6530,0
20240509,185100,3534654560,6530,6530,6530,6530,0
20240509,185000,3534654560,6530,6530,6530,6530,0
20240509,184900,3534654560,6530,6530,6530,6530,0
20240509,184800,3534654560,6530,6530,6530,6530,0
20240509,184700,3534654560,6530,6530,6530,6530,0
20240509,184600,3534654560,6530,6530,6530,6530,0
20240509,184500,3534654560,6530,6530,6530,6530,0
20240509,184400,3534654560,6530,6530,6530,6530,0
20240509,184300,3534654560,6530,6530,6530,6530,0
20240509,184200,3534654560,6530,6530,6530,6530,0
20240509,184100,3534654560,6530,6530,6530,6530,0
20240509,184000,3534654560,6530,6530,6530,6530,0
20240509,183900,3534654560,6530,6530,6530,6530,0
20240509,183800,3534654560,6530,6530,6530,6530,0
20240509,183700,3534654560,6530,6530,6530,6530,0
20240509,183600,3534654560,6530,6530,6530,6530,0
20240509,183500,3534654560,6530,6530,6530,6530,0
20240509,183400,3534654560,6530,6530,6530,6530,0
20240509,183300,3534654560,6530,6530,6530,6530,7214
20240509,183200,3534654560,6530,6530,6530,6530,0
20240509,183100,3534654560,6530,6530,6530,6530,0
20240509,183000,3534654560,6530,6530,6530,6530,0
20240509,182900,3534654560,6530,6530,6530,6530,0
20240509,182800,3534654560,6530,6530,6530,6530,0
20240509,182700,3534654560,6530,6530,6530,6530,0
20240509,182600,3534654560,6530,6530,6530,6530,0
20240509,182500,3534654560,6530,6530,6530,6530,0
20240509,182400,3534654560,6530,6530,6530,6530,0
20240509,182300,3534654560,6530,6530,6530,6530,0
20240509,182200,3534654560,6530,6530,6530,6530,0
20240509,182100,3534654560,6530,6530,6530,6530,0
20240509,182000,3534654560,6530,6530,6530,6530,0
20240509,181900,3534654560,6530,6530,6530,6530,0
20240509,181800,3534654560,6530,6530,6530,6530,0
20240509,181700,3534654560,6530,6530,6530,6530,0
20240509,181600,3534654560,6530,6530,6530,6530,0
20240509,181500,3534654560,6530,6530,6530,6530,0
20240509,181400,3534654560,6530,6530,6530,6530,0
20240509,181300,3534654560,6530,6530,6530,6530,0
20240509,181200,3534654560,6530,6530,6530,6530,0
20240509,181100,3534654560,6530,6530,6530,6530,0
20240509,181000,3534654560,6530,6530,6530,6530,0
20240509,180900,3534654560,6530,6530,6530,6530,0
20240509,180800,3534654560,6530,6530,6530,6530,0
20240509,180700,3534654560,6530,6530,6530,6530,0
20240509,180600,3534654560,6530,6530,6530,6530,0
20240509,180500,3534654560,6530,6530,6530,6530,0
20240509,180400,3534654560,6530,6530,6530,6530,0
20240509,180300,3534654560,6530,6530,6530,6530,7214
20240509,180200,3534654560,6530,6530,6530,6530,0
20240509,180100,3534654560,6530,6530,6530,6530,0
20240509,180000,3534654560,6530,6530,6530,6530,0
20240509,175900,3534654560,6530,6530,6530,6530,0
20240509,175800,3534654560,6530,6530,6530,6530,0
20240509,175700,3534654560,6530,6530,6530,6530,0
20240509,175600,3534654560,6530,6530,6530,6530,0
20240509,175500,3534654560,6530,6530,6530,6530,0
20240509,175400,3534654560,6530,6530,6530,6530,0
20240509,175300,3534654560,6530,6530,6530,6530,0
20240509,175200,3534654560,6530,6530,6530,6530,0
20240509,175100,3534654560,6530,6530,6530,6530,0
20240509,175000,3534654560,6530,6530,6530,6530,0
20240509,174900,3534654560,6530,6530,6530,6530,0
20240509,174800,3534654560,6530,6530,6530,6530,0
20240509,174700,3534654560,6530,6530,6530,6530,0
20240509,174600,3534654560,6530,6530,6530,6530,0
20240509,174500,3534654560,6530,6530,6530,6530,0
20240509,174400,3534654560,6530,6530,6530,6530,0
20240509,174300,3534654560,6530,6530,6530,6530,0
20240509,174200,3534654560,6530,6530,6530,6530,0
20240509,174100,3534654560,6530,6530,6530,6530,0
20240509,174000,3534654560,6530,6530,6530,6530,0
20240509,173900,3534654560,6530,6530,6530,6530,0
20240509,173800,3534654560,6530,6530,6530,6530,0
20240509,173700,3534654560,6530,6530,6530,6530,0
20240509,173600,3534654560,6530,6530,6530,6530,0
20240509,173500,3534654560,6530,6530,6530,6530,0
20240509,173400,3534654560,6530,6530,6530,6530,0
20240509,173300,3534654560,6530,6530,6530,6530,7214
20240509,173200,3534654560,6530,6530,6530,6530,0
20240509,173100,3534654560,6530,6530,6530,6530,0
20240509,173000,3534654560,6530,6530,6530,6530,0
20240509,172900,3534654560,6530,6530,6530,6530,0
20240509,172800,3534654560,6530,6530,6530,6530,0
20240509,172700,3534654560,6530,6530,6530,6530,0
20240509,172600,3534654560,6530,6530,6530,6530,0
20240509,172500,3534654560,6530,6530,6530,6530,0
20240509,172400,3534654560,6530,6530,6530,6530,0
20240509,172300,3534654560,6530,6530,6530,6530,0
20240509,172200,3534654560,6530,6530,6530,6530,0
20240509,172100,3534654560,6530,6530,6530,6530,0
20240509,172000,3534654560,6530,6530,6530,6530,0
20240509,171900,3534654560,6530,6530,6530,6530,0
20240509,171800,3534654560,6530,6530,6530,6530,0
20240509,171700,3534654560,6530,6530,6530,6530,0
20240509,171600,3534654560,6530,6530,6530,6530,0
20240509,171500,3534654560,6530,6530,6530,6530,0
20240509,171400,3534654560,6530,6530,6530,6530,0
20240509,171300,3534654560,6530,6530,6530,6530,0
20240509,171200,3534654560,6530,6530,6530,6530,0
20240509,171100,3534654560,6530,6530,6530,6530,0
20240509,171000,3534654560,6530,6530,6530,6530,0
20240509,170900,3534654560,6530,6530,6530,6530,0
20240509,170800,3534654560,6530,6530,6530,6530,0
20240509,170700,3534654560,6530,6530,6530,6530,0
20240509,170600,3534654560,6530,6530,6530,6530,0
20240509,170500,3534654560,6530,6530,6530,6530,0
20240509,170400,3534654560,6530,6530,6530,6530,0
20240509,170300,3534654560,6530,6530,6530,6530,7214
20240509,170200,3534654560,6530,6530,6530,6530,0
20240509,170100,3534654560,6530,6530,6530,6530,0
20240509,170000,3534654560,6530,6530,6530,6530,0
20240509,165900,3534654560,6530,6530,6530,6530,0
20240509,165800,3534654560,6530,6530,6530,6530,0
20240509,165700,3534654560,6530,6530,6530,6530,0
20240509,165600,3534654560,6530,6530,6530,6530,0
20240509,165500,3534654560,6530,6530,6530,6530,0
20240509,165400,3534654560,6530,6530,6530,6530,0
20240509,165300,3534654560,6530,6530,6530,6530,0
20240509,165200,3534654560,6530,6530,6530,6530,0
20240509,165100,3534654560,6530,6530,6530,6530,0
20240509,165000,3534654560,6530,6530,6530,6530,0
20240509,164900,3534654560,6530,6530,6530,6530,0
20240509,164800,3534654560,6530,6530,6530,6530,0
20240509,164700,3534654560,6530,6530,6530,6530,0
20240509,164600,3534654560,6530,6530,6530,6530,0
20240509,164500,3534654560,6530,6530,6530,6530,0
20240509,164400,3534654560,6530,6530,6530,6530,0
20240509,164300,3534654560,6530,6530,6530,6530,0
20240509,164200,3534654560,6530,6530,6530,6530,0
20240509,164100,3534654560,6530,6530,6530,6530,0
20240509,164000,3534654560,6530,6530,6530,6530,0
20240509,163900,3534654560,6530,6530,6530,6530,0
20240509,163800,3534654560,6530,6530,6530,6530,0
20240509,163700,3534654560,6530,6530,6530,6530,0
20240509,163600,3534654560,6530,6530,6530,6530,0
20240509,163500,3534654560,6530,6530,6530,6530,0
20240509,163400,3534654560,6530,6530,6530,6530,0
20240509,163300,3534654560,6530,6530,6530,6530,7214
20240509,163200,3534654560,6530,6530,6530,6530,0
20240509,163100,3534654560,6530,6530,6530,6530,0
20240509,163000,3534654560,6530,6530,6530,6530,0
20240509,162900,3534654560,6530,6530,6530,6530,0
20240509,162800,3534654560,6530,6530,6530,6530,0
20240509,162700,3534654560,6530,6530,6530,6530,0
20240509,162600,3534654560,6530,6530,6530,6530,0
20240509,162500,3534654560,6530,6530,6530,6530,0
20240509,162400,3534654560,6530,6530,6530,6530,0
20240509,162300,3534654560,6530,6530,6530,6530,0
20240509,162200,3534654560,6530,6530,6530,6530,0
20240509,162100,3534654560,6530,6530,6530,6530,0
20240509,162000,3534654560,6530,6530,6530,6530,0
20240509,161900,3534654560,6530,6530,6530,6530,0
20240509,161800,3534654560,6530,6530,6530,6530,0
20240509,161700,3534654560,6530,6530,6530,6530,0
20240509,161600,3534654560,6530,6530,6530,6530,0
20240509,161500,3534654560,6530,6530,6530,6530,0
20240509,161400,3534654560,6530,6530,6530,6530,0
20240509,161300,3534654560,6530,6530,6530,6530,0
20240509,161200,3534654560,6530,6530,6530,6530,0
20240509,161100,3534654560,6530,6530,6530,6530,0
20240509,161000,3534654560,6530,6530,6530,6530,0
20240509,160900,3534654560,6530,6530,6530,6530,0
20240509,160800,3534654560,6530,6530,6530,6530,0
20240509,160700,3534654560,6530,6530,6530,6530,0
20240509,160600,3534654560,6530,6530,6530,6530,0
20240509,160500,3534654560,6530,6530,6530,6530,0
20240509,160400,3534654560,6530,6530,6530,6530,0
20240509,160300,3534654560,6530,6530,6530,6530,7214
20240509,160200,3534654560,6530,6530,6530,6530,0
20240509,160100,3534654560,6530,6530,6530,6530,0
20240509,160000,3534654560,6530,6530,6530,6530,0
20240509,155900,3534654560,6530,6530,6530,6530,0
20240509,155800,3534654560,6530,6530,6530,6530,0
20240509,155700,3534654560,6530,6530,6530,6530,0
20240509,155600,3534654560,6530,6530,6530,6530,0
20240509,155500,3534654560,6530,6530,6530,6530,0
20240509,155400,3534654560,6530,6530,6530,6530,0
20240509,155300,3534654560,6530,6530,6530,6530,0
20240509,155200,3534654560,6530,6530,6530,6530,0
20240509,155100,3534654560,6530,6530,6530,6530,0
20240509,155000,3534654560,6530,6530,6530,6530,0
20240509,154900,3534654560,6530,6530,6530,6530,0
20240509,154800,3534654560,6530,6530,6530,6530,0
20240509,154700,3534654560,6530,6530,6530,6530,0
20240509,154600,3534654560,6530,6530,6530,6530,0
20240509,154500,3534654560,6530,6530,6530,6530,0
20240509,154400,3534654560,6530,6530,6530,6530,0
20240509,154300,3534654560,6530,6530,6530,6530,0
20240509,154200,3534654560,6530,6530,6530,6530,0
20240509,154100,3534654560,6530,6530,6530,6530,0
20240509,154000,3534654560,6530,6530,6530,6530,0
20240509,153900,3534654560,6530,6530,6530,6530,0
20240509,153800,3534654560,6530,6530,6530,6530,0
20240509,153700,3534654560,6530,6530,6530,6530,0
20240509,153600,3534654560,6530,6530,6530,6530,0
20240509,153500,3534654560,6530,6530,6530,6530,0
20240509,153400,3534654560,6530,6530,6530,6530,0
20240509,153300,3534654560,6530,6530,6530,6530,7214
20240509,153200,3534654560,6530,6530,6530,6530,0
20240509,153100,3534654560,6530,6530,6530,6530,0
20240509,153000,3534654560,6530,6530,6530,6530,7214
20240509,152900,3487547140,6550,6550,6550,6550,0
20240509,152800,3487547140,6550,6550,6550,6550,0
20240509,152700,3487547140,6550,6550,6550,6550,0
20240509,152600,3487547140,6550,6550,6550,6550,0
20240509,152500,3487547140,6550,6550,6550,6550,0
20240509,152400,3487547140,6550,6550,6550,6550,0
20240509,152300,3487547140,6550,6550,6550,6550,0
20240509,152200,3487547140,6550,6550,6550,6550,0
20240509,152100,3487547140,6550,6550,6550,6550,0
20240509,152000,3487547140,6550,6550,6550,6550,0
20240509,151900,3487547140,6550,6530,6550,6530,1306
20240509,151800,3479012890,6550,6520,6550,6520,2126
20240509,151700,3465128120,6510,6510,6520,6510,1073
20240509,151600,3458139670,6520,6520,6520,6510,2160
20240509,151500,3444063470,6530,6520,6540,6520,989
20240509,151400,3437610550,6520,6510,6540,6510,6522
20240509,151300,3395084270,6510,6520,6520,6510,2082
20240509,151200,3381509640,6540,6530,6540,6520,185
20240509,151100,3380303140,6520,6530,6540,6520,1360
20240509,151000,3371435640,6520,6530,6530,6520,865
20240509,150900,3365794320,6520,6530,6530,6520,826
20240509,150800,3360401840,6530,6510,6530,6510,590
20240509,150700,3356558910,6520,6530,6530,6520,410
20240509,150600,3353885650,6530,6560,6560,6510,169
20240509,150500,3352783010,6550,6520,6550,6510,613
20240509,150400,3348777280,6520,6520,6530,6510,236
20240509,150300,3347240070,6520,6520,6520,6520,21
20240509,150200,3347103150,6520,6520,6520,6520,6
20240509,150100,3347064030,6500,6510,6510,6500,867
20240509,150000,3341420860,6510,6520,6520,6510,1230
20240509,145900,3333407890,6520,6500,6520,6500,1649
20240509,145800,3322674340,6500,6500,6500,6490,1363
20240509,145700,3313816460,6500,6490,6500,6480,546
20240509,145600,3310275900,6500,6500,6500,6480,2095
20240509,145500,3296691280,6500,6490,6500,6490,880
20240509,145400,3290980070,6490,6500,6500,6480,3488
20240509,145300,3268343780,6500,6510,6510,6500,2168
20240509,145200,3254241970,6510,6500,6520,6500,574
20240509,145100,3250509590,6500,6520,6520,6500,3466
20240509,145000,3227965770,6520,6520,6520,6510,1485
20240509,144900,3218291380,6520,6530,6530,6520,1207
20240509,144800,3210421720,6520,6530,6530,6520,987
20240509,144700,3203985440,6550,6550,6550,6530,679
20240509,144600,3199550550,6550,6550,6550,6550,1
20240509,144500,3199544000,6530,6520,6530,6520,632
20240509,144400,3195417680,6530,6530,6530,6510,1435
20240509,144300,3186047190,6510,6490,6510,6490,483
20240509,144200,3182908170,6490,6510,6530,6490,4849
20240509,144100,3151393110,6510,6540,6550,6500,11591
20240509,144000,3075826220,6540,6550,6550,6540,348
20240509,143900,3073549320,6540,6540,6550,6540,1384
20240509,143800,3064497950,6540,6540,6550,6540,2330
20240509,143700,3049257700,6540,6560,6560,6540,1105
20240509,143600,3042030980,6540,6550,6560,6540,1299
20240509,143500,3033533680,6560,6560,6560,6550,1481
20240509,143400,3023832970,6550,6570,6570,6550,5465
20240509,143300,2987989170,6570,6610,6610,6560,21639
20240509,143200,2845276620,6610,6610,6610,6610,171
20240509,143100,2844146310,6610,6610,6620,6600,1165
20240509,143000,2836446390,6610,6630,6630,6610,5896
20240509,142900,2797442370,6620,6620,6630,6620,1291
20240509,142800,2788887540,6640,6630,6640,6630,2464
20240509,142700,2772551180,6630,6620,6630,6620,793
20240509,142600,2767300490,6620,6620,6630,6620,699
20240509,142500,2762671260,6630,6630,6630,6620,963
20240509,142400,2756294310,6620,6630,6630,6620,444
20240509,142300,2753354710,6630,6650,6650,6630,2294
20240509,142200,2738141610,6660,6650,6660,6640,1662
20240509,142100,2727103070,6650,6650,6650,6650,650
20240509,142000,2722780570,6660,6640,6660,6640,159
20240509,141900,2721723310,6630,6640,6640,6630,1834
20240509,141800,2709553800,6630,6650,6650,6630,2064
20240509,141700,2695849460,6630,6650,6650,6630,5408
20240509,141600,2659944240,6670,6660,6670,6660,155
20240509,141500,2658911890,6660,6660,6660,6660,2
20240509,141400,2658898570,6660,6660,6660,6650,136
20240509,141300,2657994110,6650,6650,6650,6650,100
20240509,141200,2657329110,6650,6660,6660,6650,506
20240509,141100,2653960050,6650,6650,6650,6650,215
20240509,141000,2652530300,6650,6640,6650,6640,188
20240509,140900,2651280150,6640,6650,6650,6640,425
20240509,140800,2648458140,6650,6640,6650,6630,315
20240509,140700,2646368330,6630,6650,6650,6630,2608
20240509,140600,2629038940,6650,6660,6660,6650,1747
20240509,140500,2617419700,6680,6680,6680,6680,1
20240509,140400,2617413020,6650,6680,6680,6650,238
20240509,140300,2615828970,6680,6670,6690,6670,1134
20240509,140200,2608252190,6660,6660,6670,6660,608
20240509,140100,2604202900,6670,6670,6670,6670,53
20240509,140000,2603849390,6660,6690,6690,6660,756
20240509,135900,2598811130,6690,6680,6690,6680,1099
20240509,135800,2591468820,6680,6680,6690,6680,800
20240509,135700,2586123740,6680,6660,6680,6660,438
20240509,135600,2583202560,6670,6660,6670,6660,273
20240509,135500,2581383310,6660,6670,6670,6660,101
20240509,135400,2580710640,6660,6660,6660,6660,1022
20240509,135300,2573904120,6670,6680,6680,6670,312
20240509,135200,2571823070,6670,6660,6680,6660,204
20240509,135100,2570462800,6660,6670,6680,6660,414
20240509,135000,2567701860,6670,6670,6670,6670,52
20240509,134900,2567355020,6670,6670,6670,6670,112
20240509,134800,2566607980,6650,6660,6660,6650,1224
20240509,134700,2558468030,6660,6660,6660,6660,68
20240509,134600,2558015150,6650,6660,6660,6650,303
20240509,134500,2555997400,6660,6670,6670,6650,28
20240509,134400,2555810940,6670,6660,6670,6660,31
20240509,134300,2555604470,6650,6660,6660,6650,476
20240509,134200,2552438070,6650,6660,6660,6650,2158
20240509,134100,2538086120,6660,6670,6670,6660,773
20240509,134000,2532936450,6660,6660,6670,6660,573
20240509,133900,2529118550,6660,6660,6660,6660,88
20240509,133800,2528532470,6650,6650,6650,6650,56
20240509,133700,2528160070,6650,6660,6660,6650,217
20240509,133600,2526715920,6670,6670,6670,6660,1049
20240509,133500,2519725880,6680,6680,6680,6680,0
20240509,133400,2519725880,6680,6680,6680,6680,170
20240509,133300,2518590280,6680,6670,6680,6670,1221
20240509,133200,2510438120,6670,6670,6670,6650,4217
20240509,133100,2482347080,6680,6690,6700,6680,3451
20240509,133000,2459271080,6700,6700,6700,6690,141
20240509,132900,2458327310,6700,6700,6700,6700,318
20240509,132800,2456196710,6700,6700,6700,6700,1313
20240509,132700,2447399610,6700,6710,6710,6700,1483
20240509,132600,2437461430,6710,6710,6710,6700,334
20240509,132500,2435220300,6710,6720,6720,6710,1435
20240509,132400,2425591150,6720,6710,6720,6710,325
20240509,132300,2423409600,6720,6720,6720,6720,1341
20240509,132200,2414398080,6720,6730,6730,6720,392
20240509,132100,2411763220,6730,6730,6730,6730,1465
20240509,132000,2401903770,6740,6740,6750,6730,2689
20240509,131900,2383785800,6740,6740,6750,6730,2244
20240509,131800,2368661920,6740,6720,6750,6720,2535
20240509,131700,2351582520,6720,6720,6730,6720,1046
20240509,131600,2344553220,6710,6710,6710,6710,14
20240509,131500,2344459280,6710,6710,6710,6700,1450
20240509,131400,2334734140,6710,6710,6710,6710,360
20240509,131300,2332318540,6700,6710,6720,6690,1646
20240509,131200,2321288030,6720,6720,6720,6720,308
20240509,131100,2319218270,6730,6740,6740,6730,1058
20240509,131000,2312097730,6740,6720,6740,6720,1342
20240509,130900,2303055610,6720,6700,6720,6700,1712
20240509,130800,2291553460,6710,6700,6710,6700,644
20240509,130700,2287235520,6700,6690,6710,6690,369
20240509,130600,2284763790,6690,6700,6720,6690,2030
20240509,130500,2271167190,6700,6700,6710,6690,901
20240509,130400,2265137280,6720,6730,6730,6700,7775
20240509,130300,2212966970,6710,6740,6750,6710,20180
20240509,130200,2077103690,6730,6750,6760,6710,7606
20240509,130100,2025861970,6740,6720,6750,6700,11445
20240509,130000,1948786790,6740,6730,6760,6720,12173
20240509,125900,1866755680,6750,6710,6770,6700,16195
20240509,125800,1757588990,6710,6710,6710,6700,1653
20240509,125700,1746504770,6710,6720,6720,6710,3214
20240509,125600,1724924890,6720,6700,6720,6690,5957
20240509,125500,1684984830,6700,6690,6700,6690,2367
20240509,125400,1669148390,6690,6690,6690,6680,524
20240509,125300,1665643700,6690,6690,6690,6690,294
20240509,125200,1663676840,6690,6700,6700,6690,847
20240509,125100,1658009040,6700,6700,6700,6690,1091
20240509,125000,1650703590,6690,6690,6690,6680,1462
20240509,124900,1640925100,6690,6690,6690,6680,3490
20240509,124800,1617597970,6680,6670,6680,6670,7356
20240509,124700,1568509910,6670,6660,6670,6650,1838
20240509,124600,1556251890,6670,6670,6670,6670,0
20240509,124500,1556251890,6670,6670,6670,6650,2213
20240509,124400,1541491220,6670,6670,6670,6640,997
20240509,124300,1534858690,6670,6670,6680,6670,1050
20240509,124200,1527849310,6670,6670,6670,6670,4
20240509,124100,1527822630,6660,6660,6660,6660,377
20240509,124000,1525311810,6660,6660,6660,6650,2026
20240509,123900,1511821360,6660,6650,6660,6630,2210
20240509,123800,1497148760,6650,6650,6650,6650,309
20240509,123700,1495093910,6650,6660,6660,6650,829
20240509,123600,1489578560,6670,6630,6670,6630,860
20240509,123500,1483850570,6630,6630,6630,6630,21
20240509,123400,1483711340,6630,6630,6630,6630,747
20240509,123300,1478758730,6630,6630,6630,6630,40
20240509,123200,1478493530,6630,6640,6640,6630,1829
20240509,123100,1466358960,6650,6650,6650,6650,587
20240509,123000,1462455410,6650,6660,6660,6650,311
20240509,122900,1460387250,6660,6660,6660,6660,5
20240509,122800,1460353950,6660,6660,6660,6660,70
20240509,122700,1459887750,6650,6650,6650,6650,2056
20240509,122600,1446215350,6640,6660,6660,6640,275
20240509,122500,1444386120,6660,6650,6660,6650,2
20240509,122400,1444372810,6670,6670,6670,6670,0
20240509,122300,1444372810,6670,6650,6670,6650,515
20240509,122200,1440943260,6650,6650,6650,6640,288
20240509,122100,1439028660,6650,6650,6650,6650,30
20240509,122000,1438829160,6650,6650,6650,6650,591
20240509,121900,1434899010,6640,6660,6660,6640,255
20240509,121800,1433203590,6650,6650,6660,6650,341
20240509,121700,1430935930,6650,6650,6650,6650,0
20240509,121600,1430935930,6650,6650,6650,6640,797
20240509,121500,1425636860,6650,6640,6650,6640,4
20240509,121400,1425610290,6650,6650,6650,6650,70
20240509,121300,1425144790,6660,6660,6660,6660,0
20240509,121200,1425144790,6660,6660,6660,6650,64
20240509,121100,1424719050,6650,6650,6650,6650,305
20240509,121000,1422690800,6640,6640,6640,6640,4
20240509,120900,1422664240,6640,6640,6640,6640,2
20240509,120800,1422650960,6640,6640,6640,6640,60
20240509,120700,1422252560,6640,6640,6640,6640,129
20240509,120600,1421396000,6640,6640,6640,6640,21
20240509,120500,1421256560,6640,6640,6640,6630,1753
20240509,120400,1409616650,6630,6630,6640,6630,311
20240509,120300,1407554710,6630,6640,6640,6630,116
20240509,120200,1406784970,6640,6640,6640,6640,100
20240509,120100,1406120970,6630,6640,6640,6630,1221
20240509,120000,1398023650,6640,6640,6640,6640,0
20240509,115900,1398023650,6640,6640,6640,6640,2
20240509,115800,1398010370,6640,6640,6640,6640,0
20240509,115700,1398010370,6640,6630,6640,6630,153
20240509,115600,1396995830,6640,6630,6640,6630,258
20240509,115500,1395285270,6640,6640,6640,6640,117
20240509,115400,1394508390,6640,6640,6640,6640,4
20240509,115300,1394481830,6640,6640,6640,6640,114
20240509,115200,1393724870,6630,6640,6640,6630,627
20240509,115100,1389567330,6640,6640,6640,6640,19
20240509,115000,1389441170,6640,6640,6640,6640,1
20240509,114900,1389434530,6630,6630,6630,6630,0
20240509,114800,1389434530,6630,6640,6640,6630,715
20240509,114700,1384694060,6640,6630,6640,6630,42
20240509,114600,1384415280,6640,6640,6640,6630,50
20240509,114500,1384083760,6630,6630,6630,6630,385
20240509,114400,1381531210,6630,6630,6630,6630,48
20240509,114300,1381212970,6630,6630,6630,6630,931
20240509,114200,1375040440,6630,6630,6630,6630,90
20240509,114100,1374443740,6640,6640,6640,6640,2
20240509,114000,1374430460,6640,6640,6640,6640,1
20240509,113900,1374423820,6630,6630,6630,6630,16
20240509,113800,1374317740,6630,6630,6630,6630,2
20240509,113700,1374304480,6630,6630,6630,6630,591
20240509,113600,1370386150,6640,6640,6640,6640,1600
20240509,113500,1359762150,6640,6640,6640,6640,357
20240509,113400,1357391670,6640,6640,6640,6640,160
20240509,113300,1356329270,6640,6640,6640,6640,99
20240509,113200,1355671910,6630,6630,6630,6630,300
20240509,113100,1353682910,6630,6630,6630,6630,1017
20240509,113000,1346940200,6640,6640,6640,6640,995
20240509,112900,1340333400,6640,6640,6640,6640,317
20240509,112800,1338228520,6650,6650,6650,6650,3
20240509,112700,1338208570,6640,6650,6660,6640,68
20240509,112600,1337756040,6640,6650,6650,6640,9
20240509,112500,1337696250,6660,6660,6660,6660,298
20240509,112400,1335711570,6660,6660,6660,6660,105
20240509,112300,1335012270,6660,6660,6660,6660,597
20240509,112200,1331036250,6650,6650,6650,6650,1
20240509,112100,1331029600,6660,6650,6660,6650,50
20240509,112000,1330696610,6660,6650,6660,6640,81
20240509,111900,1330158540,6660,6660,6660,6660,0
20240509,111800,1330158540,6660,6660,6660,6660,1
20240509,111700,1330151880,6650,6660,6660,6650,501
20240509,111600,1326818720,6650,6660,6660,6650,123
20240509,111500,1325999950,6660,6660,6660,6660,419
20240509,111400,1323209410,6660,6650,6660,6650,999
20240509,111300,1316562390,6650,6650,6650,6630,1047
20240509,111200,1309619840,6650,6630,6660,6630,113
20240509,111100,1308868400,6670,6630,6670,6630,4
20240509,111000,1308841840,6670,6650,6670,6650,964
20240509,110900,1302424280,6650,6650,6650,6650,31
20240509,110800,1302218130,6660,6610,6660,6610,6
20240509,110700,1302178420,6610,6620,6620,6610,3235
20240509,110600,1280778790,6660,6650,6660,6630,1415
20240509,110500,1271390650,6650,6650,6650,6650,16
20240509,110400,1271284250,6650,6640,6650,6640,717
20240509,110300,1266518230,6640,6640,6640,6640,1
20240509,110200,1266511590,6630,6630,6630,6630,10
20240509,110100,1266445290,6630,6630,6630,6630,0
20240509,110000,1266445290,6630,6630,6630,6630,45
20240509,105900,1266146940,6630,6630,6630,6630,64
20240509,105800,1265722620,6630,6660,6660,6630,45
20240509,105700,1265424190,6630,6630,6630,6630,436
20240509,105600,1262533510,6630,6630,6630,6630,0
20240509,105500,1262533510,6630,6630,6630,6630,0
20240509,105400,1262533510,6630,6640,6640,6630,301
20240509,105300,1260537850,6660,6650,6660,6650,285
20240509,105200,1258642260,6640,6640,6640,6630,2738
20240509,105100,1240463440,6630,6630,6630,6630,414
20240509,105000,1237718620,6630,6640,6640,6630,1380
20240509,104900,1228569100,6640,6640,6640,6640,169
20240509,104800,1227446940,6640,6640,6640,6640,330
20240509,104700,1225255740,6650,6640,6650,6640,187
20240509,104600,1224012620,6650,6630,6650,6630,1065
20240509,104500,1216937410,6630,6620,6630,6620,1461
20240509,104400,1207264580,6620,6620,6630,6620,2412
20240509,104300,1191297000,6640,6620,6640,6620,656
20240509,104200,1186954260,6650,6650,6650,6650,134
20240509,104100,1186063160,6650,6650,6650,6620,317
20240509,104000,1183955260,6650,6650,6650,6650,10
20240509,103900,1183888760,6650,6640,6650,6620,176
20240509,103800,1182723520,6650,6620,6650,6610,2529
20240509,103700,1165992870,6660,6660,6660,6620,461
20240509,103600,1162922650,6660,6640,6660,6640,1084
20240509,103500,1155707330,6640,6620,6640,6610,1100
20240509,103400,1148429570,6620,6630,6630,6620,213
20240509,103300,1147017690,6620,6620,6640,6620,703
20240509,103200,1142363390,6620,6640,6640,6620,353
20240509,103100,1140025470,6670,6670,6670,6620,2891
20240509,103000,1120846240,6670,6640,6670,6640,195
20240509,102900,1119547090,6640,6640,6650,6640,422
20240509,102800,1116744510,6650,6660,6660,6650,2387
20240509,102700,1100867650,6670,6650,6670,6650,261
20240509,102600,1099131580,6670,6670,6670,6670,1
20240509,102500,1099124910,6650,6680,6680,6650,1545
20240509,102400,1088836370,6660,6700,6700,6660,1557
20240509,102300,1078445200,6690,6700,6700,6690,1464
20240509,102200,1068639060,6710,6700,6710,6700,1551
20240509,102100,1058236820,6710,6700,6710,6680,3775
20240509,102000,1032914930,6700,6680,6700,6680,3179
20240509,101900,1011636140,6700,6670,6700,6670,2762
20240509,101800,993191990,6670,6670,6670,6670,422
20240509,101700,990377250,6670,6660,6670,6660,115
20240509,101600,989611150,6660,6650,6660,6650,197
20240509,101500,988301030,6640,6660,6660,6640,959
20240509,101400,981923940,6660,6670,6670,6660,408
20240509,101300,979206580,6660,6660,6670,6660,126
20240509,101200,978366770,6670,6670,6670,6660,1175
20240509,101100,970531520,6670,6690,6690,6670,734
20240509,101000,965626030,6690,6670,6690,6670,867
20240509,100900,959830620,6680,6670,6680,6670,1281
20240509,100800,951285650,6670,6670,6670,6660,163
20240509,100700,950198980,6670,6660,6670,6650,552
20240509,100600,946520650,6660,6680,6680,6660,989
20240509,100500,939922840,6680,6680,6700,6680,3241
20240509,100400,918264900,6700,6700,6700,6690,3508
20240509,100300,894775290,6690,6670,6700,6670,3488
20240509,100200,871466640,6660,6640,6660,6640,286
20240509,100100,869562160,6650,6640,6650,6630,813
20240509,100000,864162180,6640,6640,6650,6640,735
20240509,095900,859281630,6640,6660,6660,6630,797
20240509,095800,853986670,6660,6660,6660,6650,1150
20240509,095700,846330050,6650,6670,6670,6650,837
20240509,095600,840758970,6650,6670,6680,6650,1242
20240509,095500,832468970,6680,6670,6680,6670,1282
20240509,095400,823916310,6670,6650,6670,6650,2365
20240509,095300,808162610,6650,6650,6650,6630,224
20240509,095200,806677430,6650,6630,6650,6620,4464
20240509,095100,777035430,6620,6620,6620,6620,1328
20240509,095000,768244070,6610,6610,6610,6610,102
20240509,094900,767569850,6620,6620,6620,6620,139
20240509,094800,766649670,6620,6620,6620,6620,880
20240509,094700,760824070,6620,6620,6620,6620,353
20240509,094600,758487210,6620,6620,6620,6610,1002
20240509,094500,751863410,6640,6630,6640,6630,214
20240509,094400,750443890,6620,6620,6620,6620,180
20240509,094300,749252290,6610,6610,6650,6610,3262
20240509,094200,727643390,6610,6610,6610,6610,509
20240509,094100,724278900,6610,6600,6610,6600,310
20240509,094000,722232800,6600,6610,6610,6600,13
20240509,093900,722146970,6600,6600,6600,6600,619
20240509,093800,718061570,6600,6610,6610,6600,2242
20240509,093700,703259170,6610,6610,6610,6610,20
20240509,093600,703126970,6620,6610,6620,6610,187
20240509,093500,701889780,6610,6610,6620,6610,1824
20240509,093400,689832290,6620,6620,6620,6620,426
20240509,093300,687012170,6620,6620,6630,6620,1390
20240509,093200,677810290,6620,6620,6620,6620,634
20240509,093100,673613210,6610,6610,6620,6610,1768
20240509,093000,661914260,6610,6610,6620,6610,329
20240509,092900,659738570,6620,6600,6620,6600,1159
20240509,092800,652085590,6600,6570,6600,6550,5417
20240509,092700,616463600,6580,6570,6580,6570,369
20240509,092600,614036260,6580,6580,6590,6570,2113
20240509,092500,600118640,6580,6540,6580,6530,1722
20240509,092400,588846170,6530,6590,6590,6530,3785
20240509,092300,564058780,6550,6570,6600,6550,9266
20240509,092200,503233240,6570,6590,6600,6570,4497
20240509,092100,473655570,6590,6620,6620,6590,5828
20240509,092000,435187140,6620,6610,6620,6610,182
20240509,091900,433982950,6610,6620,6620,6610,1688
20240509,091800,422809110,6620,6630,6630,6620,1015
20240509,091700,416079670,6620,6620,6630,6620,139
20240509,091600,415158790,6630,6620,6630,6620,1640
20240509,091500,404301790,6620,6600,6640,6600,6051
20240509,091400,364214210,6610,6640,6650,6600,4868
20240509,091300,331991760,6640,6650,6650,6630,2768
20240509,091200,313599870,6670,6680,6690,6650,6548
20240509,091100,269886420,6680,6700,6700,6680,1078
20240509,091000,262684900,6700,6670,6710,6660,6694
20240509,090900,217858630,6680,6620,6690,6610,6115
20240509,090800,177183960,6620,6630,6630,6620,669
20240509,090700,172753430,6640,6660,6660,6640,2781
20240509,090600,154254570,6660,6660,6670,6650,1658
20240509,090500,143211490,6660,6670,6670,6660,3535
20240509,090400,119652350,6670,6630,6670,6620,4675
20240509,090300,88596460,6630,6630,6650,6630,3791
20240509,090200,63402380,6630,6630,6640,6630,2895
20240509,090100,44191150,6630,6610,6630,6610,954
20240509,090000,37876510,6590,6620,6650,6590,5701