stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184600,1040255411500,78400,78400,78400,78400,995727
20240521,184500,1040255411500,78400,78400,78400,78400,0
20240521,184400,1040255411500,78400,78400,78400,78400,0
20240521,184300,1040255411500,78400,78400,78400,78400,0
20240521,184200,1040255411500,78400,78400,78400,78400,0
20240521,184100,1040255411500,78400,78400,78400,78400,0
20240521,184000,1040255411500,78400,78400,78400,78400,0
20240521,183900,1040255411500,78400,78400,78400,78400,0
20240521,183800,1040255411500,78400,78400,78400,78400,0
20240521,183700,1040255411500,78400,78400,78400,78400,0
20240521,183600,1040255411500,78400,78400,78400,78400,0
20240521,183500,1040255411500,78400,78400,78400,78400,0
20240521,183400,1040255411500,78400,78400,78400,78400,0
20240521,183300,1040255411500,78400,78400,78400,78400,0
20240521,183200,1040255411500,78400,78400,78400,78400,0
20240521,183100,1040255411500,78400,78400,78400,78400,0
20240521,183000,1040255411500,78400,78400,78400,78400,0
20240521,182900,1040255411500,78400,78400,78400,78400,0
20240521,182800,1040255411500,78400,78400,78400,78400,0
20240521,182700,1040255411500,78400,78400,78400,78400,0
20240521,182600,1040255411500,78400,78400,78400,78400,0
20240521,182500,1040255411500,78400,78400,78400,78400,0
20240521,182400,1040255411500,78400,78400,78400,78400,0
20240521,182300,1040255411500,78400,78400,78400,78400,0
20240521,182200,1040255411500,78400,78400,78400,78400,0
20240521,182100,1040255411500,78400,78400,78400,78400,0
20240521,182000,1040255411500,78400,78400,78400,78400,0
20240521,181900,1040255411500,78400,78400,78400,78400,0
20240521,181800,1040255411500,78400,78400,78400,78400,0
20240521,181700,1040255411500,78400,78400,78400,78400,0
20240521,181600,1040255411500,78400,78400,78400,78400,995727
20240521,181500,1040255411500,78400,78400,78400,78400,0
20240521,181400,1040255411500,78400,78400,78400,78400,0
20240521,181300,1040255411500,78400,78400,78400,78400,0
20240521,181200,1040255411500,78400,78400,78400,78400,0
20240521,181100,1040255411500,78400,78400,78400,78400,0
20240521,181000,1040255411500,78400,78400,78400,78400,0
20240521,180900,1040255411500,78400,78400,78400,78400,0
20240521,180800,1040255411500,78400,78400,78400,78400,0
20240521,180700,1040255411500,78400,78400,78400,78400,0
20240521,180600,1040255411500,78400,78400,78400,78400,0
20240521,180500,1040255411500,78400,78400,78400,78400,0
20240521,180400,1040255411500,78400,78400,78400,78400,0
20240521,180300,1040255411500,78400,78400,78400,78400,0
20240521,180200,1040255411500,78400,78400,78400,78400,0
20240521,180100,1040255411500,78400,78400,78400,78400,0
20240521,180000,1040255411500,78400,78400,78400,78400,0
20240521,175900,1040255411500,78400,78400,78400,78400,0
20240521,175800,1040255411500,78400,78400,78400,78400,0
20240521,175700,1040255411500,78400,78400,78400,78400,0
20240521,175600,1040255411500,78400,78400,78400,78400,0
20240521,175500,1040255411500,78400,78400,78400,78400,0
20240521,175400,1040255411500,78400,78400,78400,78400,0
20240521,175300,1040255411500,78400,78400,78400,78400,0
20240521,175200,1040255411500,78400,78400,78400,78400,0
20240521,175100,1040255411500,78400,78400,78400,78400,0
20240521,175000,1040255411500,78400,78400,78400,78400,0
20240521,174900,1040255411500,78400,78400,78400,78400,0
20240521,174800,1040255411500,78400,78400,78400,78400,0
20240521,174700,1040255411500,78400,78400,78400,78400,0
20240521,174600,1040255411500,78400,78400,78400,78400,995727
20240521,174500,1040255411500,78400,78400,78400,78400,0
20240521,174400,1040255411500,78400,78400,78400,78400,0
20240521,174300,1040255411500,78400,78400,78400,78400,0
20240521,174200,1040255411500,78400,78400,78400,78400,0
20240521,174100,1040255411500,78400,78400,78400,78400,0
20240521,174000,1040255411500,78400,78400,78400,78400,0
20240521,173900,1040255411500,78400,78400,78400,78400,0
20240521,173800,1040255411500,78400,78400,78400,78400,0
20240521,173700,1040255411500,78400,78400,78400,78400,0
20240521,173600,1040255411500,78400,78400,78400,78400,0
20240521,173500,1040255411500,78400,78400,78400,78400,0
20240521,173400,1040255411500,78400,78400,78400,78400,0
20240521,173300,1040255411500,78400,78400,78400,78400,0
20240521,173200,1040255411500,78400,78400,78400,78400,0
20240521,173100,1040255411500,78400,78400,78400,78400,0
20240521,173000,1040255411500,78400,78400,78400,78400,0
20240521,172900,1040255411500,78400,78400,78400,78400,0
20240521,172800,1040255411500,78400,78400,78400,78400,0
20240521,172700,1040255411500,78400,78400,78400,78400,0
20240521,172600,1040255411500,78400,78400,78400,78400,0
20240521,172500,1040255411500,78400,78400,78400,78400,0
20240521,172400,1040255411500,78400,78400,78400,78400,0
20240521,172300,1040255411500,78400,78400,78400,78400,0
20240521,172200,1040255411500,78400,78400,78400,78400,0
20240521,172100,1040255411500,78400,78400,78400,78400,0
20240521,172000,1040255411500,78400,78400,78400,78400,0
20240521,171900,1040255411500,78400,78400,78400,78400,0
20240521,171800,1040255411500,78400,78400,78400,78400,0
20240521,171700,1040255411500,78400,78400,78400,78400,0
20240521,171600,1040255411500,78400,78400,78400,78400,995727
20240521,171500,1040255411500,78400,78400,78400,78400,0
20240521,171400,1040255411500,78400,78400,78400,78400,0
20240521,171300,1040255411500,78400,78400,78400,78400,0
20240521,171200,1040255411500,78400,78400,78400,78400,0
20240521,171100,1040255411500,78400,78400,78400,78400,0
20240521,171000,1040255411500,78400,78400,78400,78400,0
20240521,170900,1040255411500,78400,78400,78400,78400,0
20240521,170800,1040255411500,78400,78400,78400,78400,0
20240521,170700,1040255411500,78400,78400,78400,78400,0
20240521,170600,1040255411500,78400,78400,78400,78400,0
20240521,170500,1040255411500,78400,78400,78400,78400,0
20240521,170400,1040255411500,78400,78400,78400,78400,0
20240521,170300,1040255411500,78400,78400,78400,78400,0
20240521,170200,1040255411500,78400,78400,78400,78400,0
20240521,170100,1040255411500,78400,78400,78400,78400,0
20240521,170000,1040255411500,78400,78400,78400,78400,0
20240521,165900,1040255411500,78400,78400,78400,78400,0
20240521,165800,1040255411500,78400,78400,78400,78400,0
20240521,165700,1040255411500,78400,78400,78400,78400,0
20240521,165600,1040255411500,78400,78400,78400,78400,0
20240521,165500,1040255411500,78400,78400,78400,78400,0
20240521,165400,1040255411500,78400,78400,78400,78400,0
20240521,165300,1040255411500,78400,78400,78400,78400,0
20240521,165200,1040255411500,78400,78400,78400,78400,0
20240521,165100,1040255411500,78400,78400,78400,78400,0
20240521,165000,1040255411500,78400,78400,78400,78400,0
20240521,164900,1040255411500,78400,78400,78400,78400,0
20240521,164800,1040255411500,78400,78400,78400,78400,0
20240521,164700,1040255411500,78400,78400,78400,78400,0
20240521,164600,1040255411500,78400,78400,78400,78400,995727
20240521,164500,1040255411500,78400,78400,78400,78400,0
20240521,164400,1040255411500,78400,78400,78400,78400,0
20240521,164300,1040255411500,78400,78400,78400,78400,0
20240521,164200,1040255411500,78400,78400,78400,78400,0
20240521,164100,1040255411500,78400,78400,78400,78400,0
20240521,164000,1040255411500,78400,78400,78400,78400,0
20240521,163900,1040255411500,78400,78400,78400,78400,0
20240521,163800,1040255411500,78400,78400,78400,78400,0
20240521,163700,1040255411500,78400,78400,78400,78400,0
20240521,163600,1040255411500,78400,78400,78400,78400,0
20240521,163500,1040255411500,78400,78400,78400,78400,0
20240521,163400,1040255411500,78400,78400,78400,78400,0
20240521,163300,1040255411500,78400,78400,78400,78400,0
20240521,163200,1040255411500,78400,78400,78400,78400,0
20240521,163100,1040255411500,78400,78400,78400,78400,0
20240521,163000,1040255411500,78400,78400,78400,78400,0
20240521,162900,1040255411500,78400,78400,78400,78400,0
20240521,162800,1040255411500,78400,78400,78400,78400,0
20240521,162700,1040255411500,78400,78400,78400,78400,0
20240521,162600,1040255411500,78400,78400,78400,78400,0
20240521,162500,1040255411500,78400,78400,78400,78400,0
20240521,162400,1040255411500,78400,78400,78400,78400,0
20240521,162300,1040255411500,78400,78400,78400,78400,0
20240521,162200,1040255411500,78400,78400,78400,78400,0
20240521,162100,1040255411500,78400,78400,78400,78400,0
20240521,162000,1040255411500,78400,78400,78400,78400,0
20240521,161900,1040255411500,78400,78400,78400,78400,0
20240521,161800,1040255411500,78400,78400,78400,78400,0
20240521,161700,1040255411500,78400,78400,78400,78400,0
20240521,161600,1040255411500,78400,78400,78400,78400,995727
20240521,161500,1040255411500,78400,78400,78400,78400,0
20240521,161400,1040255411500,78400,78400,78400,78400,0
20240521,161300,1040255411500,78400,78400,78400,78400,0
20240521,161200,1040255411500,78400,78400,78400,78400,0
20240521,161100,1040255411500,78400,78400,78400,78400,0
20240521,161000,1040255411500,78400,78400,78400,78400,0
20240521,160900,1040255411500,78400,78400,78400,78400,0
20240521,160800,1040255411500,78400,78400,78400,78400,0
20240521,160700,1040255411500,78400,78400,78400,78400,0
20240521,160600,1040255411500,78400,78400,78400,78400,0
20240521,160500,1040255411500,78400,78400,78400,78400,0
20240521,160400,1040255411500,78400,78400,78400,78400,0
20240521,160300,1040255411500,78400,78400,78400,78400,0
20240521,160200,1040255411500,78400,78400,78400,78400,0
20240521,160100,1040255411500,78400,78400,78400,78400,0
20240521,160000,1040255411500,78400,78400,78400,78400,0
20240521,155900,1040255411500,78400,78400,78400,78400,0
20240521,155800,1040255411500,78400,78400,78400,78400,0
20240521,155700,1040255411500,78400,78400,78400,78400,0
20240521,155600,1040255411500,78400,78400,78400,78400,0
20240521,155500,1040255411500,78400,78400,78400,78400,0
20240521,155400,1040255411500,78400,78400,78400,78400,0
20240521,155300,1040255411500,78400,78400,78400,78400,0
20240521,155200,1040255411500,78400,78400,78400,78400,0
20240521,155100,1040255411500,78400,78400,78400,78400,0
20240521,155000,1040255411500,78400,78400,78400,78400,0
20240521,154900,1040255411500,78400,78400,78400,78400,0
20240521,154800,1040255411500,78400,78400,78400,78400,0
20240521,154700,1040255411500,78400,78400,78400,78400,0
20240521,154600,1040255411500,78400,78400,78400,78400,995727
20240521,154500,1040255411500,78400,78400,78400,78400,0
20240521,154400,1040255411500,78400,78400,78400,78400,0
20240521,154300,1040255411500,78400,78400,78400,78400,0
20240521,154200,1040255411500,78400,78400,78400,78400,0
20240521,154100,1040255411500,78400,78400,78400,78400,0
20240521,154000,1040255411500,78400,78400,78400,78400,0
20240521,153900,1040255411500,78400,78400,78400,78400,0
20240521,153800,1040255411500,78400,78400,78400,78400,0
20240521,153700,1040255411500,78400,78400,78400,78400,0
20240521,153600,1040255411500,78400,78400,78400,78400,0
20240521,153500,1040255411500,78400,78400,78400,78400,0
20240521,153400,1040255411500,78400,78400,78400,78400,0
20240521,153300,1040255411500,78400,78400,78400,78400,0
20240521,153200,1040255411500,78400,78400,78400,78400,0
20240521,153100,1040255411500,78400,78400,78400,78400,0
20240521,153000,1040255411500,78400,78400,78400,78400,995727
20240521,152900,962190414700,78500,78500,78500,78500,0
20240521,152800,962190414700,78500,78500,78500,78500,0
20240521,152700,962190414700,78500,78500,78500,78500,0
20240521,152600,962190414700,78500,78500,78500,78500,0
20240521,152500,962190414700,78500,78500,78500,78500,0
20240521,152400,962190414700,78500,78500,78500,78500,0
20240521,152300,962190414700,78500,78500,78500,78500,0
20240521,152200,962190414700,78500,78500,78500,78500,0
20240521,152100,962190414700,78500,78500,78500,78500,0
20240521,152000,962190414700,78500,78500,78500,78500,0
20240521,151900,962190414700,78500,78400,78500,78300,20742
20240521,151800,960563855900,78400,78300,78500,78300,81891
20240521,151700,954144134000,78400,78300,78400,78300,104818
20240521,151600,945929287100,78300,78400,78400,78300,16361
20240521,151500,944647215800,78300,78300,78400,78300,16480
20240521,151400,943355766800,78300,78300,78400,78300,12911
20240521,151300,942344253800,78300,78300,78400,78300,10058
20240521,151200,941556188900,78400,78300,78400,78300,8715
20240521,151100,940873441300,78300,78300,78400,78200,211117
20240521,151000,924342552800,78400,78300,78400,78300,15811
20240521,150900,923103994500,78400,78400,78400,78300,129425
20240521,150800,912968250700,78400,78400,78400,78300,13670
20240521,150700,911897218000,78300,78300,78400,78300,12551
20240521,150600,910914143900,78300,78400,78400,78300,7921
20240521,150500,910293586300,78300,78400,78400,78300,8564
20240521,150400,909622683300,78400,78500,78500,78300,105191
20240521,150300,901374923000,78400,78300,78500,78300,92809
20240521,150200,894097670800,78400,78300,78400,78300,28227
20240521,150100,891885314500,78300,78400,78400,78300,5778
20240521,150000,891432567200,78300,78200,78400,78200,57235
20240521,145900,886951286600,78200,78200,78300,78200,7031
20240521,145800,886401054900,78300,78200,78300,78200,6309
20240521,145700,885907245600,78200,78200,78300,78200,39340
20240521,145600,882827344400,78200,78300,78400,78200,171256
20240521,145500,869418041400,78300,78400,78400,78300,8549
20240521,145400,868748231200,78400,78300,78400,78300,22778
20240521,145300,866964275200,78400,78400,78400,78300,129183
20240521,145200,856847641200,78400,78300,78400,78300,18859
20240521,145100,855369515800,78400,78300,78400,78300,9815
20240521,145000,854600326600,78400,78300,78400,78300,16930
20240521,144900,853273428400,78300,78400,78400,78300,10214
20240521,144800,852472994400,78400,78300,78400,78300,11585
20240521,144700,851565160200,78400,78300,78400,78300,14497
20240521,144600,850429223100,78300,78300,78400,78300,11986
20240521,144500,849490017400,78400,78300,78400,78300,10687
20240521,144400,848652607300,78300,78400,78400,78300,8147
20240521,144300,848014094900,78400,78300,78400,78300,10512
20240521,144200,847190209400,78400,78300,78400,78300,7689
20240521,144100,846587711900,78300,78300,78400,78200,213935
20240521,144000,829837089000,78300,78200,78300,78200,8611
20240521,143900,829163161800,78300,78200,78300,78200,13262
20240521,143800,828125202700,78300,78200,78300,78200,11974
20240521,143700,827188270600,78300,78200,78300,78200,9440
20240521,143600,826449556300,78300,78200,78300,78200,8499
20240521,143500,825784508400,78300,78300,78400,78200,280219
20240521,143400,803841943400,78300,78300,78400,78300,22436
20240521,143300,802084183300,78400,78300,78400,78300,22324
20240521,143200,800335114000,78300,78400,78400,78300,13013
20240521,143100,799315314700,78400,78300,78400,78300,12902
20240521,143000,798304138600,78300,78400,78400,78300,12998
20240521,142900,797285619200,78400,78300,78400,78300,11504
20240521,142800,796384152100,78400,78400,78400,78300,13037
20240521,142700,795362494300,78400,78400,78400,78300,14592
20240521,142600,794219176100,78400,78300,78400,78300,11173
20240521,142500,793343513200,78400,78400,78400,78300,15222
20240521,142400,792151046800,78400,78300,78400,78300,13314
20240521,142300,791107602000,78400,78400,78400,78300,10463
20240521,142200,790288034200,78300,78400,78400,78300,11743
20240521,142100,789367720800,78400,78400,78400,78300,10974
20240521,142000,788507948200,78400,78400,78400,78300,11571
20240521,141900,787601134600,78400,78300,78400,78300,12010
20240521,141800,786660321800,78300,78300,78400,78300,7388
20240521,141700,786081373200,78400,78400,78500,78300,102423
20240521,141600,778051742600,78500,78500,78500,78400,24173
20240521,141500,776155012100,78500,78500,78500,78400,9434
20240521,141400,775414913500,78500,78400,78500,78400,9775
20240521,141300,774648039300,78400,78500,78500,78400,13910
20240521,141200,773556930000,78500,78500,78500,78400,10075
20240521,141100,772766547200,78500,78400,78500,78400,8027
20240521,141000,772136729300,78400,78500,78500,78400,9703
20240521,140900,771375470800,78500,78400,78500,78400,16128
20240521,140800,770110116400,78400,78500,78500,78400,6852
20240521,140700,769572666000,78400,78400,78500,78400,10681
20240521,140600,768734558900,78500,78400,78500,78400,7479
20240521,140500,768147987400,78400,78400,78500,78400,11220
20240521,140400,767267576500,78500,78400,78500,78400,6872
20240521,140300,766728525600,78500,78500,78500,78400,8192
20240521,140200,766085738600,78500,78500,78500,78400,4181
20240521,140100,765757763100,78400,78400,78500,78400,12958
20240521,140000,764740894600,78500,78400,78500,78400,7654
20240521,135900,764140400500,78400,78500,78500,78400,11854
20240521,135800,763210280900,78500,78400,78500,78400,7314
20240521,135700,762636521000,78500,78400,78500,78300,13697
20240521,135600,761562270100,78400,78400,78400,78300,27053
20240521,135500,759441474900,78400,78300,78500,78300,208004
20240521,135400,743134145600,78400,78400,78400,78300,7169
20240521,135300,742572406200,78300,78300,78400,78300,9493
20240521,135200,741828394500,78400,78400,78400,78300,7370
20240521,135100,741251017200,78400,78400,78400,78300,10566
20240521,135000,740423003700,78400,78400,78400,78300,5161
20240521,134900,740018665400,78400,78400,78400,78300,5491
20240521,134800,739588412900,78400,78200,78400,78200,51814
20240521,134700,735531326100,78300,78300,78400,78200,98315
20240521,134600,727833246500,78400,78400,78400,78300,10426
20240521,134500,727016696900,78300,78400,78400,78300,7980
20240521,134400,726391629300,78300,78400,78400,78300,9569
20240521,134300,725642093400,78400,78300,78400,78300,10117
20240521,134200,724849412900,78300,78300,78400,78300,8079
20240521,134100,724216297400,78300,78400,78400,78300,11545
20240521,134000,723311926000,78400,78400,78400,78300,7017
20240521,133900,722762101100,78400,78400,78400,78300,7381
20240521,133800,722183794900,78400,78300,78400,78300,7228
20240521,133700,721617542600,78300,78400,78400,78300,60585
20240521,133600,716873514200,78300,78300,78400,78300,8386
20240521,133500,716216512800,78300,78300,78400,78300,10123
20240521,133400,715423455600,78400,78400,78400,78300,9011
20240521,133300,714717444500,78300,78400,78400,78300,16742
20240521,133200,713406111100,78400,78400,78400,78300,7574
20240521,133100,712812688100,78300,78400,78400,78300,6286
20240521,133000,712320131000,78300,78300,78400,78300,3527
20240521,132900,712043869100,78300,78300,78400,78300,6464
20240521,132800,711537598100,78300,78300,78400,78300,7710
20240521,132700,710933802900,78300,78400,78400,78300,21498
20240521,132600,709250335600,78300,78300,78400,78300,12205
20240521,132500,708294604600,78300,78300,78400,78300,8601
20240521,132400,707621037500,78300,78300,78400,78300,10315
20240521,132300,706813287600,78300,78300,78400,78200,254040
20240521,132200,686921638400,78300,78300,78400,78300,12904
20240521,132100,685910601500,78300,78300,78400,78300,8461
20240521,132000,685247669700,78400,78300,78400,78300,4520
20240521,131900,684893599200,78400,78400,78400,78300,10306
20240521,131800,684085901500,78300,78400,78400,78300,5200
20240521,131700,683678529200,78400,78300,78400,78300,9685
20240521,131600,682919568300,78400,78300,78400,78300,8039
20240521,131500,682289644600,78400,78300,78400,78300,7830
20240521,131400,681676175200,78400,78300,78400,78300,8240
20240521,131300,681030556800,78400,78300,78400,78300,10296
20240521,131200,680223967300,78300,78300,78400,78300,8798
20240521,131100,679534734200,78400,78400,78400,78300,7008
20240521,131000,678985647700,78300,78300,78400,78300,6808
20240521,130900,678452220100,78400,78300,78400,78300,6646
20240521,130800,677931419800,78300,78300,78400,78300,6744
20240521,130700,677402986000,78300,78300,78400,78300,7544
20240521,130600,676811925700,78300,78300,78400,78300,6680
20240521,130500,676288542600,78400,78400,78400,78300,6043
20240521,130400,675815024200,78400,78300,78400,78300,5743
20240521,130300,675365045100,78300,78300,78400,78300,14324
20240521,130200,674243029800,78300,78300,78400,78300,9293
20240521,130100,673514974900,78300,78300,78400,78300,7927
20240521,130000,672894194100,78300,78400,78500,78300,249795
20240521,125900,653310497600,78500,78500,78500,78400,6172
20240521,125800,652826321200,78400,78400,78500,78400,4888
20240521,125700,652442900100,78400,78400,78500,78400,14198
20240521,125600,651328547700,78400,78400,78500,78400,2009
20240521,125500,651170990800,78400,78400,78500,78400,6115
20240521,125400,650691112700,78500,78500,78600,78400,68923
20240521,125300,645280747200,78500,78500,78600,78500,21161
20240521,125200,643619082300,78500,78500,78600,78500,2538
20240521,125100,643419820800,78500,78500,78600,78400,40167
20240521,125000,640267141900,78400,78500,78500,78400,3339
20240521,124900,640005279800,78400,78500,78500,78400,1768
20240521,124800,639866613400,78500,78600,78600,78400,62553
20240521,124700,634956279100,78600,78500,78600,78500,19177
20240521,124600,633450799000,78600,78500,78600,78500,2553
20240521,124500,633250319100,78500,78500,78600,78500,3720
20240521,124400,632958199600,78500,78500,78600,78500,5324
20240521,124300,632540087900,78500,78500,78600,78500,8211
20240521,124200,631895511600,78500,78500,78600,78400,142225
20240521,124100,620730397400,78600,78500,78600,78500,8906
20240521,124000,620031006000,78600,78600,78600,78500,5135
20240521,123900,619627778700,78600,78500,78600,78500,11149
20240521,123800,618751710100,78600,78500,78600,78500,5902
20240521,123700,618288190700,78500,78600,78600,78500,7198
20240521,123600,617722942100,78500,78600,78600,78500,7998
20240521,123500,617094534800,78500,78500,78600,78500,6087
20240521,123400,616616321800,78600,78500,78600,78500,7002
20240521,123300,616066265500,78500,78600,78600,78500,13714
20240521,123200,614989230900,78500,78600,78600,78500,4547
20240521,123100,614632081000,78500,78500,78600,78500,10335
20240521,123000,613820175400,78600,78600,78600,78500,14020
20240521,122900,612718926800,78500,78600,78600,78500,3679
20240521,122800,612430015300,78500,78600,78600,78500,9644
20240521,122700,611672430900,78500,78600,78600,78500,8123
20240521,122600,611034280800,78500,78500,78600,78500,3122
20240521,122500,610789111700,78500,78500,78600,78500,13293
20240521,122400,609745044800,78500,78500,78600,78500,19387
20240521,122300,608222633500,78500,78600,78600,78500,9496
20240521,122200,607477061200,78500,78600,78600,78500,9987
20240521,122100,606692568500,78500,78500,78600,78500,4622
20240521,122000,606329593300,78600,78600,78600,78500,9915
20240521,121900,605550820400,78600,78500,78600,78500,7825
20240521,121800,604936148300,78600,78500,78600,78500,6403
20240521,121700,604433253600,78500,78500,78600,78500,7057
20240521,121600,603878966300,78500,78500,78600,78500,4981
20240521,121500,603487852000,78500,78500,78600,78500,8354
20240521,121400,602831718500,78500,78500,78600,78500,7167
20240521,121300,602268660600,78500,78600,78600,78500,2773
20240521,121200,602050894900,78500,78600,78600,78500,3200
20240521,121100,601799550300,78500,78600,78600,78500,2852
20240521,121000,601575586700,78500,78600,78700,78500,23237
20240521,120900,599749198900,78600,78600,78700,78600,7545
20240521,120800,599155894600,78600,78600,78700,78600,114193
20240521,120700,590179977600,78600,78600,78700,78600,4651
20240521,120600,589814291500,78700,78600,78700,78600,7920
20240521,120500,589191247200,78600,78600,78700,78600,6400
20240521,120400,588687763100,78600,78600,78700,78600,2690
20240521,120300,588476183800,78600,78600,78700,78600,2996
20240521,120200,588240546600,78600,78700,78700,78600,13103
20240521,120100,587209885800,78700,78600,78700,78600,14913
20240521,120000,586037567800,78700,78600,78700,78600,9867
20240521,115900,585261899100,78600,78500,78700,78500,87022
20240521,115800,578422143500,78500,78500,78600,78500,4759
20240521,115700,578048341400,78500,78600,78600,78500,5063
20240521,115600,577650574300,78500,78500,78600,78500,7256
20240521,115500,577080500000,78500,78500,78600,78500,3846
20240521,115400,576778469900,78500,78500,78600,78500,6952
20240521,115300,576232283700,78500,78400,78600,78400,43326
20240521,115200,572831302300,78500,78400,78500,78400,8220
20240521,115100,572186197000,78500,78400,78500,78400,4989
20240521,115000,571794717800,78500,78400,78500,78400,5851
20240521,114900,571335636400,78500,78400,78500,78400,4876
20240521,114800,570953268700,78500,78500,78600,78400,29997
20240521,114700,568598688800,78500,78600,78600,78400,201380
20240521,114600,552790232500,78500,78500,78600,78500,4971
20240521,114500,552399929700,78500,78600,78600,78500,4916
20240521,114400,552013852400,78600,78500,78600,78500,15441
20240521,114300,550800855400,78600,78600,78600,78500,3827
20240521,114200,550500339300,78500,78600,78600,78500,6888
20240521,114100,549959274900,78500,78600,78600,78500,9740
20240521,114000,549194055600,78500,78500,78600,78500,5621
20240521,113900,548752652200,78600,78600,78600,78500,6822
20240521,113800,548216793600,78500,78600,78600,78500,10092
20240521,113700,547424420500,78600,78600,78600,78500,11575
20240521,113600,546514901600,78600,78600,78600,78500,4302
20240521,113500,546177114400,78500,78500,78600,78500,10570
20240521,113400,545346960100,78500,78500,78600,78500,9261
20240521,113300,544619242200,78600,78500,78600,78500,5993
20240521,113200,544148763400,78500,78500,78600,78500,3575
20240521,113100,543868068200,78500,78600,78600,78500,10512
20240521,113000,543042154400,78600,78500,78600,78500,8922
20240521,112900,542341272900,78500,78600,78600,78500,7045
20240521,112800,541788008600,78500,78600,78600,78500,90033
20240521,112700,534711826100,78600,78600,78700,78600,9596
20240521,112600,533956903600,78600,78700,78700,78600,3580
20240521,112500,533675438200,78600,78600,78700,78600,4969
20240521,112400,533284616900,78600,78700,78700,78600,5896
20240521,112300,532820827500,78600,78600,78700,78600,9744
20240521,112200,532054669700,78700,78600,78700,78600,5272
20240521,112100,531640156200,78600,78600,78800,78600,37014
20240521,112000,528727288000,78700,78600,78700,78600,17214
20240521,111900,527372839800,78600,78700,78700,78600,6851
20240521,111800,526833826400,78600,78700,78700,78600,1926
20240521,111700,526682356600,78600,78700,78700,78600,4722
20240521,111600,526310919600,78600,78700,78700,78600,32624
20240521,111500,523743824700,78600,78700,78800,78600,43126
20240521,111400,520349780000,78700,78800,78800,78600,166977
20240521,111300,507208637200,78700,78800,78900,78700,211808
20240521,111200,490524111400,78800,78900,78900,78700,20082
20240521,111100,488941902000,78800,78900,78900,78800,154576
20240521,111000,476761063500,78900,78800,78900,78800,27967
20240521,110900,474554738400,78800,78800,78900,78800,7182
20240521,110800,473988548000,78800,78900,78900,78800,4063
20240521,110700,473668100000,78900,78700,78900,78700,37168
20240521,110600,470739251500,78700,78800,78800,78700,5232
20240521,110500,470327135900,78700,78600,78800,78600,61817
20240521,110400,465462806000,78600,78600,78700,78600,10434
20240521,110300,464641837700,78700,78600,78700,78600,15287
20240521,110200,463439824200,78600,78700,78700,78600,11842
20240521,110100,462508136800,78700,78600,78700,78600,3159
20240521,110000,462259700000,78600,78600,78700,78600,5225
20240521,105900,461848652000,78700,78600,78700,78600,7419
20240521,105800,461264922700,78600,78700,78800,78600,10511
20240521,105700,460437923000,78800,78700,78800,78600,69202
20240521,105600,454991659000,78800,78800,78800,78700,27759
20240521,105500,452806874200,78700,78700,78800,78700,3845
20240521,105400,452504160300,78700,78700,78800,78700,52892
20240521,105300,448341433100,78700,78700,78800,78700,3881
20240521,105200,448035821300,78700,78700,78800,78700,4062
20240521,105100,447716032100,78700,78700,78800,78700,1715
20240521,105000,447581013800,78800,78800,78900,78700,30760
20240521,104900,445157122100,78800,78900,78900,78800,132592
20240521,104800,434708487800,78800,78800,78900,78800,9087
20240521,104700,433992070200,78800,78800,78900,78800,6239
20240521,104600,433500181400,78800,78800,78900,78800,5075
20240521,104500,433099974900,78800,78800,78900,78800,5514
20240521,104400,432665245700,78800,78800,78900,78800,12531
20240521,104300,431677463300,78800,78800,78900,78700,39556
20240521,104200,428560254200,78900,78900,78900,78700,187918
20240521,104100,413751363700,78900,78900,78900,78800,8720
20240521,104000,413063810900,78800,78800,78900,78800,5300
20240521,103900,412645878300,78900,78800,78900,78800,10277
20240521,103800,411835250400,78800,78900,79000,78800,31218
20240521,103700,409372224700,78900,78800,79000,78800,122255
20240521,103600,399726334400,78800,78900,78900,78800,11091
20240521,103500,398851606100,78800,78800,78900,78800,6698
20240521,103400,398323551800,78800,78800,78900,78800,5196
20240521,103300,397913964700,78800,78800,78900,78700,91490
20240521,103200,390704619800,78700,78800,78900,78700,34943
20240521,103100,387950787900,78800,78700,78900,78700,92533
20240521,103000,380659197100,78700,78700,78800,78700,3480
20240521,102900,380385079500,78800,78700,78800,78700,7845
20240521,102800,379767138100,78700,78800,78800,78700,6348
20240521,102700,379267263800,78800,78700,78800,78700,3598
20240521,102600,378984022900,78700,78800,78800,78700,6298
20240521,102500,378488119300,78800,78800,78900,78700,34961
20240521,102400,375733457400,78900,78800,78900,78700,11777
20240521,102300,374805287600,78800,78800,78900,78700,136784
20240521,102200,364026878000,78700,78800,78800,78700,8156
20240521,102100,363384772400,78700,78700,78800,78700,7281
20240521,102000,362811281500,78800,78600,78800,78600,74378
20240521,101900,356957088300,78600,78700,78700,78600,12479
20240521,101800,355975151800,78600,78600,78700,78600,13003
20240521,101700,354952045000,78700,78600,78700,78500,48643
20240521,101600,351128695800,78600,78600,78700,78500,48799
20240521,101500,347293236000,78500,78600,78700,78500,124840
20240521,101400,337480743600,78700,78700,78700,78600,2779
20240521,101300,337262189700,78600,78700,78700,78600,2260
20240521,101200,337084449300,78600,78600,78700,78600,4889
20240521,101100,336700044200,78600,78600,78800,78600,71162
20240521,101000,331099685000,78700,78700,78800,78600,119264
20240521,100900,321713738100,78700,78700,78800,78700,6733
20240521,100800,321183661600,78700,78800,78800,78700,3619
20240521,100700,320898748900,78700,78900,78900,78700,41773
20240521,100600,317607183800,78900,78900,78900,78700,48558
20240521,100500,313780541700,78900,78600,78900,78500,207614
20240521,100400,297444721900,78500,78600,78600,78500,24937
20240521,100300,295486237600,78500,78600,78600,78500,3999
20240521,100200,295172169700,78600,78600,78600,78500,7311
20240521,100100,294597912300,78500,78600,78600,78500,109947
20240521,100000,285966850100,78500,78500,78600,78500,4046
20240521,095900,285649092100,78600,78600,78600,78500,4075
20240521,095800,285329099700,78500,78600,78600,78500,4625
20240521,095700,284965831000,78500,78500,78600,78500,4602
20240521,095600,284604508600,78600,78600,78600,78400,86838
20240521,095500,277787655300,78500,78600,78600,78500,16056
20240521,095400,276526374700,78600,78500,78600,78500,7809
20240521,095300,275913012400,78600,78400,78600,78400,84109
20240521,095200,269310801500,78400,78400,78500,78400,4834
20240521,095100,268931630700,78500,78500,78500,78400,11709
20240521,095000,268012639600,78400,78600,78600,78400,81864
20240521,094900,261586379700,78600,78600,78600,78500,5797
20240521,094800,261131009900,78500,78600,78600,78500,10187
20240521,094700,260330636600,78600,78600,78600,78500,11962
20240521,094600,259390975000,78600,78600,78600,78500,5855
20240521,094500,258931026900,78500,78400,78600,78400,99312
20240521,094400,251135221000,78500,78300,78500,78300,58540
20240521,094300,246545136800,78300,78400,78400,78300,11749
20240521,094200,245624365400,78300,78400,78400,78300,14035
20240521,094100,244524223300,78300,78400,78400,78300,11632
20240521,094000,243612625800,78400,78200,78400,78200,16670
20240521,093900,242306885600,78300,78300,78400,78200,68819
20240521,093800,236918506000,78200,78200,78300,78200,23315
20240521,093700,235093406900,78200,78300,78300,78200,13153
20240521,093600,234063990500,78200,78300,78300,78200,13144
20240521,093500,233035065100,78300,78200,78300,78200,45458
20240521,093400,229479413100,78200,78300,78300,78200,9362
20240521,093300,228746726200,78200,78200,78300,78200,13597
20240521,093200,227682692600,78200,78200,78300,78200,11906
20240521,093100,226750942700,78200,78200,78300,78200,14099
20240521,093000,225647901200,78300,78200,78300,78200,19926
20240521,092900,224088099800,78200,78300,78300,78200,7904
20240521,092800,223469449400,78300,78300,78400,78200,115039
20240521,092700,214463167400,78200,78200,78300,78200,7649
20240521,092600,213864703400,78200,78300,78400,78200,29818
20240521,092500,211530726400,78400,78300,78400,78200,217671
20240521,092400,194487160200,78300,78400,78500,78300,68748
20240521,092300,189100167300,78400,78400,78500,78300,70270
20240521,092200,183591140100,78300,78500,78500,78300,150610
20240521,092100,171783067500,78400,78500,78600,78400,97032
20240521,092000,164166293000,78600,78600,78700,78500,58791
20240521,091900,159545948800,78600,78500,78600,78500,24910
20240521,091800,157590232300,78500,78500,78600,78400,104869
20240521,091700,149358071100,78500,78500,78600,78500,11711
20240521,091600,148438475200,78500,78500,78600,78500,8940
20240521,091500,147736452100,78500,78600,78600,78400,100112
20240521,091400,139877181900,78600,78700,78700,78500,123752
20240521,091300,130150181500,78700,78700,78800,78600,40175
20240521,091200,126988760800,78700,78800,78800,78600,70130
20240521,091100,121469338700,78700,78800,78800,78600,77972
20240521,091000,115332620400,78800,78600,78800,78500,111182
20240521,090900,106586733200,78600,78500,78600,78300,74782
20240521,090800,100721720000,78500,78500,78600,78400,97522
20240521,090700,93067181600,78500,78500,78600,78500,11600
20240521,090600,92156262300,78600,78400,78600,78300,64699
20240521,090500,87079826000,78400,78500,78500,78400,147715
20240521,090400,75497701700,78500,78600,78600,78400,87915
20240521,090300,68596226900,78500,78500,78600,78400,165738
20240521,090200,55585905300,78600,78700,78800,78500,75007
20240521,090100,49689187900,78700,78700,78800,78600,109807
20240521,090000,41047355900,78700,78500,78800,78500,522592