stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,213200,2564907660,6330,6330,6330,6330,5364
20240510,213100,2564907660,6330,6330,6330,6330,0
20240510,213000,2564907660,6330,6330,6330,6330,0
20240510,212900,2564907660,6330,6330,6330,6330,0
20240510,212800,2564907660,6330,6330,6330,6330,0
20240510,212700,2564907660,6330,6330,6330,6330,0
20240510,212600,2564907660,6330,6330,6330,6330,0
20240510,212500,2564907660,6330,6330,6330,6330,0
20240510,212400,2564907660,6330,6330,6330,6330,0
20240510,212300,2564907660,6330,6330,6330,6330,0
20240510,212200,2564907660,6330,6330,6330,6330,0
20240510,212100,2564907660,6330,6330,6330,6330,0
20240510,212000,2564907660,6330,6330,6330,6330,0
20240510,211900,2564907660,6330,6330,6330,6330,0
20240510,211800,2564907660,6330,6330,6330,6330,0
20240510,211700,2564907660,6330,6330,6330,6330,0
20240510,211600,2564907660,6330,6330,6330,6330,0
20240510,211500,2564907660,6330,6330,6330,6330,0
20240510,211400,2564907660,6330,6330,6330,6330,0
20240510,211300,2564907660,6330,6330,6330,6330,0
20240510,211200,2564907660,6330,6330,6330,6330,0
20240510,211100,2564907660,6330,6330,6330,6330,0
20240510,211000,2564907660,6330,6330,6330,6330,0
20240510,210900,2564907660,6330,6330,6330,6330,0
20240510,210800,2564907660,6330,6330,6330,6330,0
20240510,210700,2564907660,6330,6330,6330,6330,0
20240510,210600,2564907660,6330,6330,6330,6330,0
20240510,210500,2564907660,6330,6330,6330,6330,0
20240510,210400,2564907660,6330,6330,6330,6330,0
20240510,210300,2564907660,6330,6330,6330,6330,0
20240510,210200,2564907660,6330,6330,6330,6330,5364
20240510,210100,2564907660,6330,6330,6330,6330,0
20240510,210000,2564907660,6330,6330,6330,6330,0
20240510,205900,2564907660,6330,6330,6330,6330,0
20240510,205800,2564907660,6330,6330,6330,6330,0
20240510,205700,2564907660,6330,6330,6330,6330,0
20240510,205600,2564907660,6330,6330,6330,6330,0
20240510,205500,2564907660,6330,6330,6330,6330,0
20240510,205400,2564907660,6330,6330,6330,6330,0
20240510,205300,2564907660,6330,6330,6330,6330,0
20240510,205200,2564907660,6330,6330,6330,6330,0
20240510,205100,2564907660,6330,6330,6330,6330,0
20240510,205000,2564907660,6330,6330,6330,6330,0
20240510,204900,2564907660,6330,6330,6330,6330,0
20240510,204800,2564907660,6330,6330,6330,6330,0
20240510,204700,2564907660,6330,6330,6330,6330,0
20240510,204600,2564907660,6330,6330,6330,6330,0
20240510,204500,2564907660,6330,6330,6330,6330,0
20240510,204400,2564907660,6330,6330,6330,6330,0
20240510,204300,2564907660,6330,6330,6330,6330,0
20240510,204200,2564907660,6330,6330,6330,6330,0
20240510,204100,2564907660,6330,6330,6330,6330,0
20240510,204000,2564907660,6330,6330,6330,6330,0
20240510,203900,2564907660,6330,6330,6330,6330,0
20240510,203800,2564907660,6330,6330,6330,6330,0
20240510,203700,2564907660,6330,6330,6330,6330,0
20240510,203600,2564907660,6330,6330,6330,6330,0
20240510,203500,2564907660,6330,6330,6330,6330,0
20240510,203400,2564907660,6330,6330,6330,6330,0
20240510,203300,2564907660,6330,6330,6330,6330,0
20240510,203200,2564907660,6330,6330,6330,6330,5364
20240510,203100,2564907660,6330,6330,6330,6330,0
20240510,203000,2564907660,6330,6330,6330,6330,0
20240510,202900,2564907660,6330,6330,6330,6330,0
20240510,202800,2564907660,6330,6330,6330,6330,0
20240510,202700,2564907660,6330,6330,6330,6330,0
20240510,202600,2564907660,6330,6330,6330,6330,0
20240510,202500,2564907660,6330,6330,6330,6330,0
20240510,202400,2564907660,6330,6330,6330,6330,0
20240510,202300,2564907660,6330,6330,6330,6330,0
20240510,202200,2564907660,6330,6330,6330,6330,0
20240510,202100,2564907660,6330,6330,6330,6330,0
20240510,202000,2564907660,6330,6330,6330,6330,0
20240510,201900,2564907660,6330,6330,6330,6330,0
20240510,201800,2564907660,6330,6330,6330,6330,0
20240510,201700,2564907660,6330,6330,6330,6330,0
20240510,201600,2564907660,6330,6330,6330,6330,0
20240510,201500,2564907660,6330,6330,6330,6330,0
20240510,201400,2564907660,6330,6330,6330,6330,0
20240510,201300,2564907660,6330,6330,6330,6330,0
20240510,201200,2564907660,6330,6330,6330,6330,0
20240510,201100,2564907660,6330,6330,6330,6330,0
20240510,201000,2564907660,6330,6330,6330,6330,0
20240510,200900,2564907660,6330,6330,6330,6330,0
20240510,200800,2564907660,6330,6330,6330,6330,0
20240510,200700,2564907660,6330,6330,6330,6330,0
20240510,200600,2564907660,6330,6330,6330,6330,0
20240510,200500,2564907660,6330,6330,6330,6330,0
20240510,200400,2564907660,6330,6330,6330,6330,0
20240510,200300,2564907660,6330,6330,6330,6330,0
20240510,200200,2564907660,6330,6330,6330,6330,5364
20240510,200100,2564907660,6330,6330,6330,6330,0
20240510,200000,2564907660,6330,6330,6330,6330,0
20240510,195900,2564907660,6330,6330,6330,6330,0
20240510,195800,2564907660,6330,6330,6330,6330,0
20240510,195700,2564907660,6330,6330,6330,6330,0
20240510,195600,2564907660,6330,6330,6330,6330,0
20240510,195500,2564907660,6330,6330,6330,6330,0
20240510,195400,2564907660,6330,6330,6330,6330,0
20240510,195300,2564907660,6330,6330,6330,6330,0
20240510,195200,2564907660,6330,6330,6330,6330,0
20240510,195100,2564907660,6330,6330,6330,6330,0
20240510,195000,2564907660,6330,6330,6330,6330,0
20240510,194900,2564907660,6330,6330,6330,6330,0
20240510,194800,2564907660,6330,6330,6330,6330,0
20240510,194700,2564907660,6330,6330,6330,6330,0
20240510,194600,2564907660,6330,6330,6330,6330,0
20240510,194500,2564907660,6330,6330,6330,6330,0
20240510,194400,2564907660,6330,6330,6330,6330,0
20240510,194300,2564907660,6330,6330,6330,6330,0
20240510,194200,2564907660,6330,6330,6330,6330,0
20240510,194100,2564907660,6330,6330,6330,6330,0
20240510,194000,2564907660,6330,6330,6330,6330,0
20240510,193900,2564907660,6330,6330,6330,6330,0
20240510,193800,2564907660,6330,6330,6330,6330,0
20240510,193700,2564907660,6330,6330,6330,6330,0
20240510,193600,2564907660,6330,6330,6330,6330,0
20240510,193500,2564907660,6330,6330,6330,6330,0
20240510,193400,2564907660,6330,6330,6330,6330,0
20240510,193300,2564907660,6330,6330,6330,6330,0
20240510,193200,2564907660,6330,6330,6330,6330,5364
20240510,193100,2564907660,6330,6330,6330,6330,0
20240510,193000,2564907660,6330,6330,6330,6330,0
20240510,192900,2564907660,6330,6330,6330,6330,0
20240510,192800,2564907660,6330,6330,6330,6330,0
20240510,192700,2564907660,6330,6330,6330,6330,0
20240510,192600,2564907660,6330,6330,6330,6330,0
20240510,192500,2564907660,6330,6330,6330,6330,0
20240510,192400,2564907660,6330,6330,6330,6330,0
20240510,192300,2564907660,6330,6330,6330,6330,0
20240510,192200,2564907660,6330,6330,6330,6330,0
20240510,192100,2564907660,6330,6330,6330,6330,0
20240510,192000,2564907660,6330,6330,6330,6330,0
20240510,191900,2564907660,6330,6330,6330,6330,0
20240510,191800,2564907660,6330,6330,6330,6330,0
20240510,191700,2564907660,6330,6330,6330,6330,0
20240510,191600,2564907660,6330,6330,6330,6330,0
20240510,191500,2564907660,6330,6330,6330,6330,0
20240510,191400,2564907660,6330,6330,6330,6330,0
20240510,191300,2564907660,6330,6330,6330,6330,0
20240510,191200,2564907660,6330,6330,6330,6330,0
20240510,191100,2564907660,6330,6330,6330,6330,0
20240510,191000,2564907660,6330,6330,6330,6330,0
20240510,190900,2564907660,6330,6330,6330,6330,0
20240510,190800,2564907660,6330,6330,6330,6330,0
20240510,190700,2564907660,6330,6330,6330,6330,0
20240510,190600,2564907660,6330,6330,6330,6330,0
20240510,190500,2564907660,6330,6330,6330,6330,0
20240510,190400,2564907660,6330,6330,6330,6330,0
20240510,190300,2564907660,6330,6330,6330,6330,0
20240510,190200,2564907660,6330,6330,6330,6330,5364
20240510,190100,2564907660,6330,6330,6330,6330,0
20240510,190000,2564907660,6330,6330,6330,6330,0
20240510,185900,2564907660,6330,6330,6330,6330,0
20240510,185800,2564907660,6330,6330,6330,6330,0
20240510,185700,2564907660,6330,6330,6330,6330,0
20240510,185600,2564907660,6330,6330,6330,6330,0
20240510,185500,2564907660,6330,6330,6330,6330,0
20240510,185400,2564907660,6330,6330,6330,6330,0
20240510,185300,2564907660,6330,6330,6330,6330,0
20240510,185200,2564907660,6330,6330,6330,6330,0
20240510,185100,2564907660,6330,6330,6330,6330,0
20240510,185000,2564907660,6330,6330,6330,6330,0
20240510,184900,2564907660,6330,6330,6330,6330,0
20240510,184800,2564907660,6330,6330,6330,6330,0
20240510,184700,2564907660,6330,6330,6330,6330,0
20240510,184600,2564907660,6330,6330,6330,6330,0
20240510,184500,2564907660,6330,6330,6330,6330,0
20240510,184400,2564907660,6330,6330,6330,6330,0
20240510,184300,2564907660,6330,6330,6330,6330,0
20240510,184200,2564907660,6330,6330,6330,6330,0
20240510,184100,2564907660,6330,6330,6330,6330,0
20240510,184000,2564907660,6330,6330,6330,6330,0
20240510,183900,2564907660,6330,6330,6330,6330,0
20240510,183800,2564907660,6330,6330,6330,6330,0
20240510,183700,2564907660,6330,6330,6330,6330,0
20240510,183600,2564907660,6330,6330,6330,6330,0
20240510,183500,2564907660,6330,6330,6330,6330,0
20240510,183400,2564907660,6330,6330,6330,6330,0
20240510,183300,2564907660,6330,6330,6330,6330,0
20240510,183200,2564907660,6330,6330,6330,6330,5364
20240510,183100,2564907660,6330,6330,6330,6330,0
20240510,183000,2564907660,6330,6330,6330,6330,0
20240510,182900,2564907660,6330,6330,6330,6330,0
20240510,182800,2564907660,6330,6330,6330,6330,0
20240510,182700,2564907660,6330,6330,6330,6330,0
20240510,182600,2564907660,6330,6330,6330,6330,0
20240510,182500,2564907660,6330,6330,6330,6330,0
20240510,182400,2564907660,6330,6330,6330,6330,0
20240510,182300,2564907660,6330,6330,6330,6330,0
20240510,182200,2564907660,6330,6330,6330,6330,0
20240510,182100,2564907660,6330,6330,6330,6330,0
20240510,182000,2564907660,6330,6330,6330,6330,0
20240510,181900,2564907660,6330,6330,6330,6330,0
20240510,181800,2564907660,6330,6330,6330,6330,0
20240510,181700,2564907660,6330,6330,6330,6330,0
20240510,181600,2564907660,6330,6330,6330,6330,0
20240510,181500,2564907660,6330,6330,6330,6330,0
20240510,181400,2564907660,6330,6330,6330,6330,0
20240510,181300,2564907660,6330,6330,6330,6330,0
20240510,181200,2564907660,6330,6330,6330,6330,0
20240510,181100,2564907660,6330,6330,6330,6330,0
20240510,181000,2564907660,6330,6330,6330,6330,0
20240510,180900,2564907660,6330,6330,6330,6330,0
20240510,180800,2564907660,6330,6330,6330,6330,0
20240510,180700,2564907660,6330,6330,6330,6330,0
20240510,180600,2564907660,6330,6330,6330,6330,0
20240510,180500,2564907660,6330,6330,6330,6330,0
20240510,180400,2564907660,6330,6330,6330,6330,0
20240510,180300,2564907660,6330,6330,6330,6330,0
20240510,180200,2564907660,6330,6330,6330,6330,5364
20240510,180100,2564907660,6330,6330,6330,6330,0
20240510,180000,2564907660,6330,6330,6330,6330,0
20240510,175900,2564907660,6330,6330,6330,6330,0
20240510,175800,2564907660,6330,6330,6330,6330,0
20240510,175700,2564907660,6330,6330,6330,6330,0
20240510,175600,2564907660,6330,6330,6330,6330,0
20240510,175500,2564907660,6330,6330,6330,6330,0
20240510,175400,2564907660,6330,6330,6330,6330,0
20240510,175300,2564907660,6330,6330,6330,6330,0
20240510,175200,2564907660,6330,6330,6330,6330,0
20240510,175100,2564907660,6330,6330,6330,6330,0
20240510,175000,2564907660,6330,6330,6330,6330,0
20240510,174900,2564907660,6330,6330,6330,6330,0
20240510,174800,2564907660,6330,6330,6330,6330,0
20240510,174700,2564907660,6330,6330,6330,6330,0
20240510,174600,2564907660,6330,6330,6330,6330,0
20240510,174500,2564907660,6330,6330,6330,6330,0
20240510,174400,2564907660,6330,6330,6330,6330,0
20240510,174300,2564907660,6330,6330,6330,6330,0
20240510,174200,2564907660,6330,6330,6330,6330,0
20240510,174100,2564907660,6330,6330,6330,6330,0
20240510,174000,2564907660,6330,6330,6330,6330,0
20240510,173900,2564907660,6330,6330,6330,6330,0
20240510,173800,2564907660,6330,6330,6330,6330,0
20240510,173700,2564907660,6330,6330,6330,6330,0
20240510,173600,2564907660,6330,6330,6330,6330,0
20240510,173500,2564907660,6330,6330,6330,6330,0
20240510,173400,2564907660,6330,6330,6330,6330,0
20240510,173300,2564907660,6330,6330,6330,6330,0
20240510,173200,2564907660,6330,6330,6330,6330,5364
20240510,173100,2564907660,6330,6330,6330,6330,0
20240510,173000,2564907660,6330,6330,6330,6330,0
20240510,172900,2564907660,6330,6330,6330,6330,0
20240510,172800,2564907660,6330,6330,6330,6330,0
20240510,172700,2564907660,6330,6330,6330,6330,0
20240510,172600,2564907660,6330,6330,6330,6330,0
20240510,172500,2564907660,6330,6330,6330,6330,0
20240510,172400,2564907660,6330,6330,6330,6330,0
20240510,172300,2564907660,6330,6330,6330,6330,0
20240510,172200,2564907660,6330,6330,6330,6330,0
20240510,172100,2564907660,6330,6330,6330,6330,0
20240510,172000,2564907660,6330,6330,6330,6330,0
20240510,171900,2564907660,6330,6330,6330,6330,0
20240510,171800,2564907660,6330,6330,6330,6330,0
20240510,171700,2564907660,6330,6330,6330,6330,0
20240510,171600,2564907660,6330,6330,6330,6330,0
20240510,171500,2564907660,6330,6330,6330,6330,0
20240510,171400,2564907660,6330,6330,6330,6330,0
20240510,171300,2564907660,6330,6330,6330,6330,0
20240510,171200,2564907660,6330,6330,6330,6330,0
20240510,171100,2564907660,6330,6330,6330,6330,0
20240510,171000,2564907660,6330,6330,6330,6330,0
20240510,170900,2564907660,6330,6330,6330,6330,0
20240510,170800,2564907660,6330,6330,6330,6330,0
20240510,170700,2564907660,6330,6330,6330,6330,0
20240510,170600,2564907660,6330,6330,6330,6330,0
20240510,170500,2564907660,6330,6330,6330,6330,0
20240510,170400,2564907660,6330,6330,6330,6330,0
20240510,170300,2564907660,6330,6330,6330,6330,0
20240510,170200,2564907660,6330,6330,6330,6330,5364
20240510,170100,2564907660,6330,6330,6330,6330,0
20240510,170000,2564907660,6330,6330,6330,6330,0
20240510,165900,2564907660,6330,6330,6330,6330,0
20240510,165800,2564907660,6330,6330,6330,6330,0
20240510,165700,2564907660,6330,6330,6330,6330,0
20240510,165600,2564907660,6330,6330,6330,6330,0
20240510,165500,2564907660,6330,6330,6330,6330,0
20240510,165400,2564907660,6330,6330,6330,6330,0
20240510,165300,2564907660,6330,6330,6330,6330,0
20240510,165200,2564907660,6330,6330,6330,6330,0
20240510,165100,2564907660,6330,6330,6330,6330,0
20240510,165000,2564907660,6330,6330,6330,6330,0
20240510,164900,2564907660,6330,6330,6330,6330,0
20240510,164800,2564907660,6330,6330,6330,6330,0
20240510,164700,2564907660,6330,6330,6330,6330,0
20240510,164600,2564907660,6330,6330,6330,6330,0
20240510,164500,2564907660,6330,6330,6330,6330,0
20240510,164400,2564907660,6330,6330,6330,6330,0
20240510,164300,2564907660,6330,6330,6330,6330,0
20240510,164200,2564907660,6330,6330,6330,6330,0
20240510,164100,2564907660,6330,6330,6330,6330,0
20240510,164000,2564907660,6330,6330,6330,6330,0
20240510,163900,2564907660,6330,6330,6330,6330,0
20240510,163800,2564907660,6330,6330,6330,6330,0
20240510,163700,2564907660,6330,6330,6330,6330,0
20240510,163600,2564907660,6330,6330,6330,6330,0
20240510,163500,2564907660,6330,6330,6330,6330,0
20240510,163400,2564907660,6330,6330,6330,6330,0
20240510,163300,2564907660,6330,6330,6330,6330,0
20240510,163200,2564907660,6330,6330,6330,6330,5364
20240510,163100,2564907660,6330,6330,6330,6330,0
20240510,163000,2564907660,6330,6330,6330,6330,0
20240510,162900,2564907660,6330,6330,6330,6330,0
20240510,162800,2564907660,6330,6330,6330,6330,0
20240510,162700,2564907660,6330,6330,6330,6330,0
20240510,162600,2564907660,6330,6330,6330,6330,0
20240510,162500,2564907660,6330,6330,6330,6330,0
20240510,162400,2564907660,6330,6330,6330,6330,0
20240510,162300,2564907660,6330,6330,6330,6330,0
20240510,162200,2564907660,6330,6330,6330,6330,0
20240510,162100,2564907660,6330,6330,6330,6330,0
20240510,162000,2564907660,6330,6330,6330,6330,0
20240510,161900,2564907660,6330,6330,6330,6330,0
20240510,161800,2564907660,6330,6330,6330,6330,0
20240510,161700,2564907660,6330,6330,6330,6330,0
20240510,161600,2564907660,6330,6330,6330,6330,0
20240510,161500,2564907660,6330,6330,6330,6330,0
20240510,161400,2564907660,6330,6330,6330,6330,0
20240510,161300,2564907660,6330,6330,6330,6330,0
20240510,161200,2564907660,6330,6330,6330,6330,0
20240510,161100,2564907660,6330,6330,6330,6330,0
20240510,161000,2564907660,6330,6330,6330,6330,0
20240510,160900,2564907660,6330,6330,6330,6330,0
20240510,160800,2564907660,6330,6330,6330,6330,0
20240510,160700,2564907660,6330,6330,6330,6330,0
20240510,160600,2564907660,6330,6330,6330,6330,0
20240510,160500,2564907660,6330,6330,6330,6330,0
20240510,160400,2564907660,6330,6330,6330,6330,0
20240510,160300,2564907660,6330,6330,6330,6330,0
20240510,160200,2564907660,6330,6330,6330,6330,5364
20240510,160100,2564907660,6330,6330,6330,6330,0
20240510,160000,2564907660,6330,6330,6330,6330,0
20240510,155900,2564907660,6330,6330,6330,6330,0
20240510,155800,2564907660,6330,6330,6330,6330,0
20240510,155700,2564907660,6330,6330,6330,6330,0
20240510,155600,2564907660,6330,6330,6330,6330,0
20240510,155500,2564907660,6330,6330,6330,6330,0
20240510,155400,2564907660,6330,6330,6330,6330,0
20240510,155300,2564907660,6330,6330,6330,6330,0
20240510,155200,2564907660,6330,6330,6330,6330,0
20240510,155100,2564907660,6330,6330,6330,6330,0
20240510,155000,2564907660,6330,6330,6330,6330,0
20240510,154900,2564907660,6330,6330,6330,6330,0
20240510,154800,2564907660,6330,6330,6330,6330,0
20240510,154700,2564907660,6330,6330,6330,6330,0
20240510,154600,2564907660,6330,6330,6330,6330,0
20240510,154500,2564907660,6330,6330,6330,6330,0
20240510,154400,2564907660,6330,6330,6330,6330,0
20240510,154300,2564907660,6330,6330,6330,6330,0
20240510,154200,2564907660,6330,6330,6330,6330,0
20240510,154100,2564907660,6330,6330,6330,6330,0
20240510,154000,2564907660,6330,6330,6330,6330,0
20240510,153900,2564907660,6330,6330,6330,6330,0
20240510,153800,2564907660,6330,6330,6330,6330,0
20240510,153700,2564907660,6330,6330,6330,6330,0
20240510,153600,2564907660,6330,6330,6330,6330,0
20240510,153500,2564907660,6330,6330,6330,6330,0
20240510,153400,2564907660,6330,6330,6330,6330,0
20240510,153300,2564907660,6330,6330,6330,6330,0
20240510,153200,2564907660,6330,6330,6330,6330,5364
20240510,153100,2564907660,6330,6330,6330,6330,0
20240510,153000,2564907660,6330,6330,6330,6330,5364
20240510,152900,2530953540,6330,6330,6330,6330,0
20240510,152800,2530953540,6330,6330,6330,6330,0
20240510,152700,2530953540,6330,6330,6330,6330,0
20240510,152600,2530953540,6330,6330,6330,6330,0
20240510,152500,2530953540,6330,6330,6330,6330,0
20240510,152400,2530953540,6330,6330,6330,6330,0
20240510,152300,2530953540,6330,6330,6330,6330,0
20240510,152200,2530953540,6330,6330,6330,6330,0
20240510,152100,2530953540,6330,6330,6330,6330,0
20240510,152000,2530953540,6330,6330,6330,6330,0
20240510,151900,2530953540,6330,6340,6340,6320,3553
20240510,151800,2508481500,6330,6340,6340,6330,555
20240510,151700,2504966140,6350,6350,6350,6320,784
20240510,151600,2500008780,6330,6340,6340,6330,3628
20240510,151500,2477042540,6340,6340,6350,6340,1485
20240510,151400,2467625590,6340,6350,6350,6340,1063
20240510,151300,2460885740,6340,6330,6340,6330,485
20240510,151200,2457810890,6330,6340,6340,6320,648
20240510,151100,2453710230,6320,6320,6340,6320,1204
20240510,151000,2446090140,6330,6340,6350,6320,1639
20240510,150900,2435713430,6350,6330,6350,6330,485
20240510,150800,2432640330,6340,6330,6340,6330,137
20240510,150700,2431772610,6330,6350,6350,6330,155
20240510,150600,2430788920,6350,6330,6350,6320,1445
20240510,150500,2421640560,6330,6330,6340,6330,210
20240510,150400,2420311240,6330,6330,6340,6320,1254
20240510,150300,2412384160,6340,6350,6350,6320,2596
20240510,150200,2395965690,6350,6340,6350,6340,401
20240510,150100,2393422980,6350,6350,6350,6350,1
20240510,150000,2393416630,6320,6350,6350,6320,1591
20240510,145900,2383341290,6350,6350,6350,6350,50
20240510,145800,2383023790,6350,6340,6350,6330,2021
20240510,145700,2370227950,6350,6350,6350,6350,21
20240510,145600,2370094600,6340,6340,6340,6320,653
20240510,145500,2365960410,6340,6340,6350,6340,1061
20240510,145400,2359233660,6340,6340,6350,6340,283
20240510,145300,2357439280,6340,6330,6340,6320,777
20240510,145200,2352527720,6320,6330,6350,6320,1202
20240510,145100,2344928900,6350,6350,6350,6330,136
20240510,145000,2344065750,6350,6330,6350,6320,2800
20240510,144900,2326365760,6350,6330,6350,6330,29
20240510,144800,2326181890,6350,6350,6350,6350,13
20240510,144700,2326099340,6330,6340,6350,6320,5669
20240510,144600,2290261460,6330,6360,6360,6330,4517
20240510,144500,2261645090,6350,6360,6360,6350,960
20240510,144400,2255547070,6360,6350,6360,6350,951
20240510,144300,2249508170,6360,6360,6370,6360,123
20240510,144200,2248725880,6360,6360,6360,6360,10
20240510,144100,2248662280,6360,6370,6370,6360,673
20240510,144000,2244381990,6350,6360,6360,6350,1291
20240510,143900,2236171240,6370,6370,6370,6370,66
20240510,143800,2235750820,6370,6370,6370,6370,513
20240510,143700,2232483010,6370,6370,6370,6370,262
20240510,143600,2230814070,6370,6370,6370,6370,219
20240510,143500,2229419040,6360,6360,6360,6360,174
20240510,143400,2228312400,6360,6360,6360,6360,4550
20240510,143300,2199374400,6360,6360,6360,6360,690
20240510,143200,2194986000,6360,6360,6360,6360,71
20240510,143100,2194534440,6360,6360,6360,6350,217
20240510,143000,2193154880,6360,6360,6360,6360,59
20240510,142900,2192779640,6360,6360,6370,6360,765
20240510,142800,2187914190,6360,6360,6360,6360,65
20240510,142700,2187500790,6360,6360,6360,6360,342
20240510,142600,2185325670,6360,6360,6370,6360,120
20240510,142500,2184562460,6350,6350,6350,6350,113
20240510,142400,2183844910,6350,6340,6360,6330,1861
20240510,142300,2172062300,6360,6350,6360,6340,1503
20240510,142200,2162531930,6360,6360,6360,6350,159
20240510,142100,2161522260,6360,6350,6360,6350,397
20240510,142000,2159001090,6350,6350,6350,6350,322
20240510,141900,2156956390,6350,6360,6360,6350,2592
20240510,141800,2140495150,6360,6360,6360,6360,197
20240510,141700,2139242230,6370,6370,6370,6370,0
20240510,141600,2139242230,6370,6350,6370,6350,165
20240510,141500,2138194460,6350,6350,6350,6350,2164
20240510,141400,2124453060,6350,6350,6350,6340,6772
20240510,141300,2081467150,6350,6360,6380,6350,6386
20240510,141200,2040914120,6370,6360,6370,6360,648
20240510,141100,2036792830,6370,6360,6370,6360,90
20240510,141000,2036219630,6360,6360,6360,6360,1116
20240510,140900,2029121870,6360,6370,6370,6360,417
20240510,140800,2026469730,6370,6370,6370,6370,102
20240510,140700,2025819990,6380,6370,6380,6370,101
20240510,140600,2025176610,6370,6370,6370,6370,0
20240510,140500,2025176610,6370,6370,6370,6370,662
20240510,140400,2020959670,6370,6360,6370,6360,761
20240510,140300,2016119550,6360,6360,6370,6360,1451
20240510,140200,2006888680,6370,6370,6370,6370,858
20240510,140100,2001423220,6370,6370,6370,6370,2
20240510,140000,2001410480,6360,6370,6380,6360,3799
20240510,135900,1977230830,6380,6380,6380,6380,1
20240510,135800,1977224450,6370,6380,6380,6370,4100
20240510,135700,1951106450,6380,6370,6380,6370,323
20240510,135600,1949048710,6370,6370,6370,6370,100
20240510,135500,1948411710,6370,6380,6380,6370,407
20240510,135400,1945818970,6380,6380,6380,6380,50
20240510,135300,1945499970,6380,6360,6380,6360,917
20240510,135200,1939667210,6360,6380,6380,6360,823
20240510,135100,1934430280,6380,6380,6380,6380,0
20240510,135000,1934430280,6380,6380,6380,6380,21
20240510,134900,1934296300,6380,6380,6380,6380,79
20240510,134800,1933792280,6390,6390,6390,6380,103
20240510,134700,1933134120,6390,6390,6390,6370,1187
20240510,134600,1925569830,6380,6380,6380,6380,132
20240510,134500,1924727670,6400,6390,6400,6390,211
20240510,134400,1923377470,6390,6400,6400,6380,901
20240510,134300,1917628810,6380,6400,6400,6380,2096
20240510,134200,1904249300,6410,6400,6410,6390,6300
20240510,134100,1863987060,6410,6400,6410,6400,13
20240510,134000,1863903830,6410,6410,6410,6410,2
20240510,133900,1863891010,6400,6400,6410,6400,9
20240510,133800,1863833400,6410,6410,6410,6410,1
20240510,133700,1863826990,6410,6410,6410,6410,0
20240510,133600,1863826990,6410,6410,6410,6410,2
20240510,133500,1863814170,6390,6400,6400,6390,404
20240510,133400,1861232110,6410,6410,6410,6410,102
20240510,133300,1860578290,6410,6430,6430,6410,101
20240510,133200,1859930570,6430,6430,6430,6430,1
20240510,133100,1859924140,6430,6430,6430,6430,1
20240510,133000,1859917710,6420,6420,6420,6420,17
20240510,132900,1859808570,6430,6430,6430,6430,10
20240510,132800,1859744270,6400,6410,6410,6400,800
20240510,132700,1854621820,6410,6410,6410,6410,0
20240510,132600,1854621820,6410,6410,6410,6410,0
20240510,132500,1854621820,6410,6410,6410,6410,70
20240510,132400,1854173120,6410,6430,6430,6410,403
20240510,132300,1851581890,6430,6430,6430,6430,2
20240510,132200,1851569030,6430,6430,6430,6430,119
20240510,132100,1850803860,6430,6430,6430,6430,5
20240510,132000,1850771710,6430,6430,6430,6430,0
20240510,131900,1850771710,6430,6410,6430,6410,306
20240510,131800,1848807800,6410,6410,6410,6410,249
20240510,131700,1847211710,6410,6410,6410,6410,419
20240510,131600,1844525920,6410,6410,6410,6410,0
20240510,131500,1844525920,6410,6410,6410,6390,17
20240510,131400,1844417170,6390,6390,6390,6390,76
20240510,131300,1843931530,6390,6400,6400,6390,200
20240510,131200,1842653430,6390,6390,6390,6390,0
20240510,131100,1842653430,6390,6420,6420,6390,1500
20240510,131000,1833036970,6420,6420,6420,6410,600
20240510,130900,1829184980,6420,6410,6420,6410,400
20240510,130800,1826617980,6410,6420,6420,6380,1587
20240510,130700,1816460610,6420,6420,6420,6420,10
20240510,130600,1816396410,6410,6410,6410,6410,403
20240510,130500,1813813180,6410,6410,6410,6410,0
20240510,130400,1813813180,6410,6410,6410,6410,203
20240510,130300,1812511950,6430,6430,6430,6430,332
20240510,130200,1810377190,6430,6430,6430,6430,500
20240510,130100,1807162190,6400,6400,6400,6400,0
20240510,130000,1807162190,6400,6400,6400,6400,558
20240510,125900,1803590990,6430,6430,6430,6430,0
20240510,125800,1803590990,6430,6430,6430,6430,204
20240510,125700,1802279270,6430,6400,6430,6400,500
20240510,125600,1799067410,6390,6390,6390,6390,0
20240510,125500,1799067410,6390,6390,6390,6390,9
20240510,125400,1799009900,6390,6390,6390,6390,196
20240510,125300,1797757460,6390,6380,6390,6380,35
20240510,125200,1797534110,6390,6390,6390,6390,89
20240510,125100,1796965400,6390,6390,6390,6390,490
20240510,125000,1793834300,6390,6380,6390,6380,7
20240510,124900,1793789580,6380,6380,6380,6380,200
20240510,124800,1792513580,6380,6380,6380,6380,1
20240510,124700,1792507200,6380,6390,6390,6380,311
20240510,124600,1790522920,6380,6390,6390,6380,82
20240510,124500,1789998960,6380,6380,6380,6380,211
20240510,124400,1788652780,6390,6390,6390,6390,56
20240510,124300,1788294940,6400,6400,6400,6400,11
20240510,124200,1788224540,6400,6400,6400,6400,15
20240510,124100,1788128540,6380,6390,6390,6380,408
20240510,124000,1785525130,6390,6390,6390,6390,241
20240510,123900,1783985140,6390,6380,6390,6380,101
20240510,123800,1783340750,6380,6380,6380,6380,0
20240510,123700,1783340750,6380,6380,6380,6380,55
20240510,123600,1782989850,6380,6390,6410,6380,1037
20240510,123500,1776353820,6380,6380,6380,6380,3
20240510,123400,1776334680,6370,6380,6380,6370,142
20240510,123300,1775428780,6380,6380,6380,6380,97
20240510,123200,1774809920,6380,6380,6380,6380,1
20240510,123100,1774803540,6370,6370,6370,6370,10
20240510,123000,1774739840,6370,6380,6380,6360,114
20240510,122900,1774013890,6400,6400,6400,6400,5
20240510,122800,1773981890,6400,6390,6400,6360,8395
20240510,122700,1720504930,6400,6400,6400,6400,20
20240510,122600,1720376930,6400,6390,6400,6390,77
20240510,122500,1719884880,6390,6390,6390,6390,52
20240510,122400,1719552600,6380,6400,6400,6380,7
20240510,122300,1719507900,6370,6380,6380,6370,1058
20240510,122200,1712767940,6370,6390,6390,6370,1900
20240510,122100,1700644670,6390,6400,6400,6390,100
20240510,122000,1700005620,6390,6390,6390,6390,100
20240510,121900,1699366620,6390,6390,6390,6390,462
20240510,121800,1696414440,6390,6400,6400,6390,146
20240510,121700,1695481460,6400,6400,6400,6400,1306
20240510,121600,1687123060,6400,6390,6400,6390,56
20240510,121500,1686765190,6400,6390,6400,6390,42
20240510,121400,1686496800,6390,6390,6390,6390,0
20240510,121300,1686496800,6390,6390,6390,6390,20
20240510,121200,1686369000,6380,6400,6400,6380,118
20240510,121100,1685615800,6380,6400,6400,6380,2557
20240510,121000,1669268150,6410,6410,6410,6410,1
20240510,120900,1669261740,6410,6410,6410,6410,181
20240510,120800,1668101530,6400,6400,6400,6400,0
20240510,120700,1668101530,6400,6400,6400,6400,10
20240510,120600,1668037530,6400,6400,6400,6400,18
20240510,120500,1667922330,6410,6400,6410,6400,118
20240510,120400,1667167110,6400,6380,6400,6380,306
20240510,120300,1665214710,6380,6380,6380,6380,400
20240510,120200,1662662710,6380,6390,6390,6380,486
20240510,120100,1659561350,6390,6390,6390,6390,21
20240510,120000,1659427160,6390,6390,6390,6380,293
20240510,115900,1657555780,6390,6390,6390,6390,1579
20240510,115800,1647465970,6390,6400,6400,6390,1639
20240510,115700,1636989620,6400,6410,6410,6400,203
20240510,115600,1635690390,6410,6410,6410,6410,2
20240510,115500,1635677570,6410,6410,6410,6410,317
20240510,115400,1633645600,6420,6410,6430,6400,1203
20240510,115300,1625938660,6400,6410,6410,6400,1064
20240510,115200,1619118910,6410,6420,6420,6410,500
20240510,115100,1615913070,6430,6440,6440,6430,55
20240510,115000,1615559370,6440,6440,6440,6440,5
20240510,114900,1615527170,6450,6450,6450,6450,16
20240510,114800,1615423970,6450,6440,6450,6440,91
20240510,114700,1614837030,6420,6420,6420,6420,3
20240510,114600,1614817770,6420,6430,6430,6420,5
20240510,114500,1614785640,6450,6450,6450,6450,250
20240510,114400,1613173140,6410,6440,6440,6410,1430
20240510,114300,1603989290,6440,6440,6440,6440,296
20240510,114200,1602083050,6440,6440,6440,6440,201
20240510,114100,1600788610,6440,6440,6440,6440,0
20240510,114000,1600788610,6440,6440,6440,6440,0
20240510,113900,1600788610,6440,6440,6440,6440,32
20240510,113800,1600582530,6460,6460,6460,6460,2
20240510,113700,1600569610,6460,6460,6460,6460,2
20240510,113600,1600556690,6440,6440,6440,6440,744
20240510,113500,1595765330,6450,6450,6450,6450,342
20240510,113400,1593559430,6450,6450,6450,6440,485
20240510,113300,1590435380,6450,6450,6450,6440,522
20240510,113200,1587068880,6440,6440,6440,6440,200
20240510,113100,1585780880,6450,6450,6450,6450,77
20240510,113000,1585284230,6440,6440,6440,6440,916
20240510,112900,1579385190,6440,6450,6450,6440,20
20240510,112800,1579256290,6450,6450,6450,6450,0
20240510,112700,1579256290,6450,6440,6450,6440,52
20240510,112600,1578921380,6440,6440,6440,6440,51
20240510,112500,1578592940,6440,6440,6440,6440,137
20240510,112400,1577710660,6450,6450,6450,6440,185
20240510,112300,1576519210,6440,6440,6440,6430,545
20240510,112200,1573013570,6440,6440,6440,6440,62
20240510,112100,1572614290,6440,6450,6450,6440,220
20240510,112000,1571195990,6460,6460,6460,6460,411
20240510,111900,1568540930,6460,6450,6460,6450,345
20240510,111800,1566315230,6460,6450,6460,6440,1264
20240510,111700,1558165580,6440,6440,6440,6440,1523
20240510,111600,1548357460,6440,6430,6440,6430,1119
20240510,111500,1541154640,6420,6420,6420,6420,62
20240510,111400,1540756600,6420,6420,6420,6420,773
20240510,111300,1535793940,6420,6430,6430,6420,40
20240510,111200,1535536790,6430,6440,6440,6430,290
20240510,111100,1533671250,6440,6420,6440,6420,759
20240510,111000,1528794570,6430,6420,6430,6420,438
20240510,110900,1525981730,6430,6430,6430,6430,12
20240510,110800,1525904570,6440,6430,6440,6430,270
20240510,110700,1524167320,6430,6440,6440,6430,320
20240510,110600,1522108150,6440,6410,6440,6400,2991
20240510,110500,1502918110,6410,6410,6410,6410,12
20240510,110400,1502841190,6420,6420,6420,6420,0
20240510,110300,1502841190,6420,6420,6420,6420,1
20240510,110200,1502834770,6390,6410,6420,6390,108
20240510,110100,1502143890,6400,6400,6400,6400,242
20240510,110000,1500595090,6410,6420,6420,6410,14
20240510,105900,1500505220,6420,6400,6420,6400,734
20240510,105800,1495793780,6390,6410,6410,6390,500
20240510,105700,1492594280,6410,6390,6410,6390,1942
20240510,105600,1480178750,6370,6370,6370,6370,380
20240510,105500,1477758150,6370,6380,6390,6360,825
20240510,105400,1472499260,6360,6380,6380,6360,1234
20240510,105300,1464643100,6390,6390,6390,6390,5
20240510,105200,1464611150,6390,6380,6390,6380,63
20240510,105100,1464208930,6390,6390,6390,6390,1000
20240510,105000,1457818930,6380,6390,6390,6380,883
20240510,104900,1452184640,6390,6400,6400,6380,1069
20240510,104800,1445356730,6400,6400,6400,6400,52
20240510,104700,1445023930,6410,6400,6410,6400,177
20240510,104600,1443891080,6410,6410,6410,6410,378
20240510,104500,1441468100,6410,6410,6420,6410,37
20240510,104400,1441230630,6410,6410,6410,6410,178
20240510,104300,1440089650,6410,6400,6410,6400,1519
20240510,104200,1430368040,6400,6400,6400,6400,256
20240510,104100,1428729640,6400,6380,6400,6380,2168
20240510,104000,1414880460,6400,6380,6400,6380,1409
20240510,103900,1405890930,6390,6390,6390,6370,495
20240510,103800,1402729980,6390,6380,6390,6340,1673
20240510,103700,1392072410,6390,6390,6390,6390,1090
20240510,103600,1385107310,6390,6390,6390,6390,379
20240510,103500,1382685500,6390,6390,6400,6390,812
20240510,103400,1377491290,6390,6330,6400,6330,2902
20240510,103300,1358987000,6330,6340,6340,6330,645
20240510,103200,1354902430,6350,6360,6360,6350,290
20240510,103100,1353060080,6360,6360,6360,6320,6042
20240510,103000,1314759860,6360,6360,6360,6350,6291
20240510,102900,1274806690,6370,6380,6380,6350,2700
20240510,102800,1257616920,6380,6380,6380,6380,1006
20240510,102700,1251198640,6400,6390,6400,6380,1347
20240510,102600,1242603500,6380,6390,6390,6380,1002
20240510,102500,1236204860,6390,6400,6400,6390,814
20240510,102400,1230996260,6390,6400,6400,6390,154
20240510,102300,1230012150,6390,6410,6410,6390,554
20240510,102200,1226470220,6420,6390,6420,6390,269
20240510,102100,1224750020,6390,6380,6390,6380,1802
20240510,102000,1213251580,6380,6360,6380,6360,2259
20240510,101900,1198883980,6360,6360,6360,6350,4396
20240510,101800,1170939600,6360,6370,6380,6360,3877
20240510,101700,1146256310,6380,6390,6390,6370,1325
20240510,101600,1137802570,6390,6390,6390,6390,2070
20240510,101500,1124575270,6390,6410,6410,6390,3480
20240510,101400,1102317010,6400,6430,6430,6400,2373
20240510,101300,1087092460,6430,6430,6440,6430,212
20240510,101200,1085728300,6430,6430,6450,6430,1136
20240510,101100,1078422180,6430,6420,6430,6410,440
20240510,101000,1075598130,6410,6410,6410,6410,31
20240510,100900,1075399420,6400,6410,6410,6390,5457
20240510,100800,1040470380,6410,6420,6420,6400,6513
20240510,100700,998733900,6420,6420,6420,6420,4750
20240510,100600,968238900,6430,6440,6440,6420,4181
20240510,100500,941359560,6430,6460,6460,6430,6784
20240510,100400,897651540,6460,6480,6480,6460,2439
20240510,100300,881885760,6470,6470,6470,6470,490
20240510,100200,878715460,6480,6470,6480,6470,1581
20240510,100100,868486380,6470,6480,6480,6470,1806
20240510,100000,856801530,6480,6470,6480,6470,71
20240510,095900,856342140,6470,6480,6480,6460,279
20240510,095800,854537180,6460,6460,6470,6460,2291
20240510,095700,839726820,6460,6460,6460,6450,1130
20240510,095600,832434570,6460,6470,6470,6460,380
20240510,095500,829979660,6460,6470,6470,6460,89
20240510,095400,829404630,6460,6460,6470,6450,1393
20240510,095300,820409450,6470,6480,6480,6460,464
20240510,095200,817407780,6480,6470,6490,6470,2041
20240510,095100,804201790,6470,6490,6490,6470,9
20240510,095000,804143400,6490,6460,6490,6460,160
20240510,094900,803109730,6460,6490,6490,6460,470
20240510,094800,800072330,6490,6450,6490,6440,4199
20240510,094700,772999350,6460,6470,6470,6460,2732
20240510,094600,755338500,6470,6490,6490,6470,1206
20240510,094500,747527800,6490,6490,6490,6490,312
20240510,094400,745502920,6500,6500,6500,6490,185
20240510,094300,744302030,6490,6510,6510,6490,2534
20240510,094200,727830560,6510,6520,6520,6510,1518
20240510,094100,717934790,6520,6540,6540,6520,1133
20240510,094000,710538230,6540,6540,6540,6530,249
20240510,093900,708910530,6530,6550,6550,6530,959
20240510,093800,702645490,6550,6540,6550,6530,574
20240510,093700,698890310,6540,6540,6540,6540,96
20240510,093600,698262470,6540,6540,6550,6530,440
20240510,093500,695384740,6530,6530,6530,6530,41
20240510,093400,695117010,6540,6540,6550,6540,2224
20240510,093300,680567890,6540,6520,6540,6520,185
20240510,093200,679359190,6520,6520,6520,6510,572
20240510,093100,675631220,6540,6520,6540,6520,111
20240510,093000,674907100,6520,6530,6530,6520,1009
20240510,092900,668322700,6540,6540,6540,6510,1004
20240510,092800,661771600,6540,6540,6540,6510,33
20240510,092700,661556680,6510,6520,6520,6510,1512
20240510,092600,651709150,6510,6510,6510,6510,1212
20240510,092500,643819030,6510,6510,6510,6510,1661
20240510,092400,633005920,6510,6510,6510,6510,349
20240510,092300,630733930,6510,6540,6550,6510,2938
20240510,092200,611545020,6540,6550,6560,6540,1637
20240510,092100,600831440,6550,6530,6550,6510,4527
20240510,092000,571213680,6530,6530,6540,6530,272
20240510,091900,569437180,6520,6520,6520,6490,2755
20240510,091800,551504980,6510,6540,6540,6510,24
20240510,091700,551348200,6540,6530,6540,6480,2653
20240510,091600,534084790,6550,6540,6550,6510,5032
20240510,091500,501163410,6500,6540,6540,6500,200
20240510,091400,499859410,6480,6540,6550,6480,2915
20240510,091300,480918120,6530,6530,6550,6530,5643
20240510,091200,444028500,6530,6510,6530,6500,2140
20240510,091100,430069240,6520,6520,6550,6510,3190
20240510,091000,409238330,6550,6470,6550,6460,5014
20240510,090900,376684100,6470,6480,6480,6430,4503
20240510,090800,347635120,6480,6450,6480,6450,2319
20240510,090700,332636650,6460,6440,6470,6400,5735
20240510,090600,295815880,6440,6480,6480,6440,2628
20240510,090500,278860720,6480,6460,6480,6420,4774
20240510,090400,248112150,6450,6410,6500,6330,16104
20240510,090300,145238100,6420,6500,6500,6420,7080
20240510,090200,99507570,6500,6550,6560,6490,2287
20240510,090100,84583850,6520,6530,6560,6450,9235
20240510,090000,24572530,6530,6530,6550,6530,3744