stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,184600,1488494188400,77700,77700,77700,77700,984098
20240522,184500,1488494188400,77700,77700,77700,77700,0
20240522,184400,1488494188400,77700,77700,77700,77700,0
20240522,184300,1488494188400,77700,77700,77700,77700,0
20240522,184200,1488494188400,77700,77700,77700,77700,0
20240522,184100,1488494188400,77700,77700,77700,77700,0
20240522,184000,1488494188400,77700,77700,77700,77700,0
20240522,183900,1488494188400,77700,77700,77700,77700,0
20240522,183800,1488494188400,77700,77700,77700,77700,0
20240522,183700,1488494188400,77700,77700,77700,77700,0
20240522,183600,1488494188400,77700,77700,77700,77700,0
20240522,183500,1488494188400,77700,77700,77700,77700,0
20240522,183400,1488494188400,77700,77700,77700,77700,0
20240522,183300,1488494188400,77700,77700,77700,77700,0
20240522,183200,1488494188400,77700,77700,77700,77700,0
20240522,183100,1488494188400,77700,77700,77700,77700,0
20240522,183000,1488494188400,77700,77700,77700,77700,0
20240522,182900,1488494188400,77700,77700,77700,77700,0
20240522,182800,1488494188400,77700,77700,77700,77700,0
20240522,182700,1488494188400,77700,77700,77700,77700,0
20240522,182600,1488494188400,77700,77700,77700,77700,0
20240522,182500,1488494188400,77700,77700,77700,77700,0
20240522,182400,1488494188400,77700,77700,77700,77700,0
20240522,182300,1488494188400,77700,77700,77700,77700,0
20240522,182200,1488494188400,77700,77700,77700,77700,0
20240522,182100,1488494188400,77700,77700,77700,77700,0
20240522,182000,1488494188400,77700,77700,77700,77700,0
20240522,181900,1488494188400,77700,77700,77700,77700,0
20240522,181800,1488494188400,77700,77700,77700,77700,0
20240522,181700,1488494188400,77700,77700,77700,77700,0
20240522,181600,1488494188400,77700,77700,77700,77700,984098
20240522,181500,1488494188400,77700,77700,77700,77700,0
20240522,181400,1488494188400,77700,77700,77700,77700,0
20240522,181300,1488494188400,77700,77700,77700,77700,0
20240522,181200,1488494188400,77700,77700,77700,77700,0
20240522,181100,1488494188400,77700,77700,77700,77700,0
20240522,181000,1488494188400,77700,77700,77700,77700,0
20240522,180900,1488494188400,77700,77700,77700,77700,0
20240522,180800,1488494188400,77700,77700,77700,77700,0
20240522,180700,1488494188400,77700,77700,77700,77700,0
20240522,180600,1488494188400,77700,77700,77700,77700,0
20240522,180500,1488494188400,77700,77700,77700,77700,0
20240522,180400,1488494188400,77700,77700,77700,77700,0
20240522,180300,1488494188400,77700,77700,77700,77700,0
20240522,180200,1488494188400,77700,77700,77700,77700,0
20240522,180100,1488494188400,77700,77700,77700,77700,0
20240522,180000,1488494188400,77700,77700,77700,77700,0
20240522,175900,1488494188400,77700,77700,77700,77700,0
20240522,175800,1488494188400,77700,77700,77700,77700,0
20240522,175700,1488494188400,77700,77700,77700,77700,0
20240522,175600,1488494188400,77700,77700,77700,77700,0
20240522,175500,1488494188400,77700,77700,77700,77700,0
20240522,175400,1488494188400,77700,77700,77700,77700,0
20240522,175300,1488494188400,77700,77700,77700,77700,0
20240522,175200,1488494188400,77700,77700,77700,77700,0
20240522,175100,1488494188400,77700,77700,77700,77700,0
20240522,175000,1488494188400,77700,77700,77700,77700,0
20240522,174900,1488494188400,77700,77700,77700,77700,0
20240522,174800,1488494188400,77700,77700,77700,77700,0
20240522,174700,1488494188400,77700,77700,77700,77700,0
20240522,174600,1488494188400,77700,77700,77700,77700,984098
20240522,174500,1488494188400,77700,77700,77700,77700,0
20240522,174400,1488494188400,77700,77700,77700,77700,0
20240522,174300,1488494188400,77700,77700,77700,77700,0
20240522,174200,1488494188400,77700,77700,77700,77700,0
20240522,174100,1488494188400,77700,77700,77700,77700,0
20240522,174000,1488494188400,77700,77700,77700,77700,0
20240522,173900,1488494188400,77700,77700,77700,77700,0
20240522,173800,1488494188400,77700,77700,77700,77700,0
20240522,173700,1488494188400,77700,77700,77700,77700,0
20240522,173600,1488494188400,77700,77700,77700,77700,0
20240522,173500,1488494188400,77700,77700,77700,77700,0
20240522,173400,1488494188400,77700,77700,77700,77700,0
20240522,173300,1488494188400,77700,77700,77700,77700,0
20240522,173200,1488494188400,77700,77700,77700,77700,0
20240522,173100,1488494188400,77700,77700,77700,77700,0
20240522,173000,1488494188400,77700,77700,77700,77700,0
20240522,172900,1488494188400,77700,77700,77700,77700,0
20240522,172800,1488494188400,77700,77700,77700,77700,0
20240522,172700,1488494188400,77700,77700,77700,77700,0
20240522,172600,1488494188400,77700,77700,77700,77700,0
20240522,172500,1488494188400,77700,77700,77700,77700,0
20240522,172400,1488494188400,77700,77700,77700,77700,0
20240522,172300,1488494188400,77700,77700,77700,77700,0
20240522,172200,1488494188400,77700,77700,77700,77700,0
20240522,172100,1488494188400,77700,77700,77700,77700,0
20240522,172000,1488494188400,77700,77700,77700,77700,0
20240522,171900,1488494188400,77700,77700,77700,77700,0
20240522,171800,1488494188400,77700,77700,77700,77700,0
20240522,171700,1488494188400,77700,77700,77700,77700,0
20240522,171600,1488494188400,77700,77700,77700,77700,984098
20240522,171500,1488494188400,77700,77700,77700,77700,0
20240522,171400,1488494188400,77700,77700,77700,77700,0
20240522,171300,1488494188400,77700,77700,77700,77700,0
20240522,171200,1488494188400,77700,77700,77700,77700,0
20240522,171100,1488494188400,77700,77700,77700,77700,0
20240522,171000,1488494188400,77700,77700,77700,77700,0
20240522,170900,1488494188400,77700,77700,77700,77700,0
20240522,170800,1488494188400,77700,77700,77700,77700,0
20240522,170700,1488494188400,77700,77700,77700,77700,0
20240522,170600,1488494188400,77700,77700,77700,77700,0
20240522,170500,1488494188400,77700,77700,77700,77700,0
20240522,170400,1488494188400,77700,77700,77700,77700,0
20240522,170300,1488494188400,77700,77700,77700,77700,0
20240522,170200,1488494188400,77700,77700,77700,77700,0
20240522,170100,1488494188400,77700,77700,77700,77700,0
20240522,170000,1488494188400,77700,77700,77700,77700,0
20240522,165900,1488494188400,77700,77700,77700,77700,0
20240522,165800,1488494188400,77700,77700,77700,77700,0
20240522,165700,1488494188400,77700,77700,77700,77700,0
20240522,165600,1488494188400,77700,77700,77700,77700,0
20240522,165500,1488494188400,77700,77700,77700,77700,0
20240522,165400,1488494188400,77700,77700,77700,77700,0
20240522,165300,1488494188400,77700,77700,77700,77700,0
20240522,165200,1488494188400,77700,77700,77700,77700,0
20240522,165100,1488494188400,77700,77700,77700,77700,0
20240522,165000,1488494188400,77700,77700,77700,77700,0
20240522,164900,1488494188400,77700,77700,77700,77700,0
20240522,164800,1488494188400,77700,77700,77700,77700,0
20240522,164700,1488494188400,77700,77700,77700,77700,0
20240522,164600,1488494188400,77700,77700,77700,77700,984098
20240522,164500,1488494188400,77700,77700,77700,77700,0
20240522,164400,1488494188400,77700,77700,77700,77700,0
20240522,164300,1488494188400,77700,77700,77700,77700,0
20240522,164200,1488494188400,77700,77700,77700,77700,0
20240522,164100,1488494188400,77700,77700,77700,77700,0
20240522,164000,1488494188400,77700,77700,77700,77700,0
20240522,163900,1488494188400,77700,77700,77700,77700,0
20240522,163800,1488494188400,77700,77700,77700,77700,0
20240522,163700,1488494188400,77700,77700,77700,77700,0
20240522,163600,1488494188400,77700,77700,77700,77700,0
20240522,163500,1488494188400,77700,77700,77700,77700,0
20240522,163400,1488494188400,77700,77700,77700,77700,0
20240522,163300,1488494188400,77700,77700,77700,77700,0
20240522,163200,1488494188400,77700,77700,77700,77700,0
20240522,163100,1488494188400,77700,77700,77700,77700,0
20240522,163000,1488494188400,77700,77700,77700,77700,0
20240522,162900,1488494188400,77700,77700,77700,77700,0
20240522,162800,1488494188400,77700,77700,77700,77700,0
20240522,162700,1488494188400,77700,77700,77700,77700,0
20240522,162600,1488494188400,77700,77700,77700,77700,0
20240522,162500,1488494188400,77700,77700,77700,77700,0
20240522,162400,1488494188400,77700,77700,77700,77700,0
20240522,162300,1488494188400,77700,77700,77700,77700,0
20240522,162200,1488494188400,77700,77700,77700,77700,0
20240522,162100,1488494188400,77700,77700,77700,77700,0
20240522,162000,1488494188400,77700,77700,77700,77700,0
20240522,161900,1488494188400,77700,77700,77700,77700,0
20240522,161800,1488494188400,77700,77700,77700,77700,0
20240522,161700,1488494188400,77700,77700,77700,77700,0
20240522,161600,1488494188400,77700,77700,77700,77700,984098
20240522,161500,1488494188400,77700,77700,77700,77700,0
20240522,161400,1488494188400,77700,77700,77700,77700,0
20240522,161300,1488494188400,77700,77700,77700,77700,0
20240522,161200,1488494188400,77700,77700,77700,77700,0
20240522,161100,1488494188400,77700,77700,77700,77700,0
20240522,161000,1488494188400,77700,77700,77700,77700,0
20240522,160900,1488494188400,77700,77700,77700,77700,0
20240522,160800,1488494188400,77700,77700,77700,77700,0
20240522,160700,1488494188400,77700,77700,77700,77700,0
20240522,160600,1488494188400,77700,77700,77700,77700,0
20240522,160500,1488494188400,77700,77700,77700,77700,0
20240522,160400,1488494188400,77700,77700,77700,77700,0
20240522,160300,1488494188400,77700,77700,77700,77700,0
20240522,160200,1488494188400,77700,77700,77700,77700,0
20240522,160100,1488494188400,77700,77700,77700,77700,0
20240522,160000,1488494188400,77700,77700,77700,77700,0
20240522,155900,1488494188400,77700,77700,77700,77700,0
20240522,155800,1488494188400,77700,77700,77700,77700,0
20240522,155700,1488494188400,77700,77700,77700,77700,0
20240522,155600,1488494188400,77700,77700,77700,77700,0
20240522,155500,1488494188400,77700,77700,77700,77700,0
20240522,155400,1488494188400,77700,77700,77700,77700,0
20240522,155300,1488494188400,77700,77700,77700,77700,0
20240522,155200,1488494188400,77700,77700,77700,77700,0
20240522,155100,1488494188400,77700,77700,77700,77700,0
20240522,155000,1488494188400,77700,77700,77700,77700,0
20240522,154900,1488494188400,77700,77700,77700,77700,0
20240522,154800,1488494188400,77700,77700,77700,77700,0
20240522,154700,1488494188400,77700,77700,77700,77700,0
20240522,154600,1488494188400,77700,77700,77700,77700,984098
20240522,154500,1488494188400,77700,77700,77700,77700,0
20240522,154400,1488494188400,77700,77700,77700,77700,0
20240522,154300,1488494188400,77700,77700,77700,77700,0
20240522,154200,1488494188400,77700,77700,77700,77700,0
20240522,154100,1488494188400,77700,77700,77700,77700,0
20240522,154000,1488494188400,77700,77700,77700,77700,0
20240522,153900,1488494188400,77700,77700,77700,77700,0
20240522,153800,1488494188400,77700,77700,77700,77700,0
20240522,153700,1488494188400,77700,77700,77700,77700,0
20240522,153600,1488494188400,77700,77700,77700,77700,0
20240522,153500,1488494188400,77700,77700,77700,77700,0
20240522,153400,1488494188400,77700,77700,77700,77700,0
20240522,153300,1488494188400,77700,77700,77700,77700,0
20240522,153200,1488494188400,77700,77700,77700,77700,0
20240522,153100,1488494188400,77700,77700,77700,77700,0
20240522,153000,1488494188400,77700,77700,77700,77700,984098
20240522,152900,1412029773800,77900,77900,77900,77900,0
20240522,152800,1412029773800,77900,77900,77900,77900,0
20240522,152700,1412029773800,77900,77900,77900,77900,0
20240522,152600,1412029773800,77900,77900,77900,77900,0
20240522,152500,1412029773800,77900,77900,77900,77900,0
20240522,152400,1412029773800,77900,77900,77900,77900,0
20240522,152300,1412029773800,77900,77900,77900,77900,0
20240522,152200,1412029773800,77900,77900,77900,77900,0
20240522,152100,1412029773800,77900,77900,77900,77900,0
20240522,152000,1412029773800,77900,77900,77900,77900,0
20240522,151900,1412029773800,77900,77800,77900,77700,110293
20240522,151800,1403451286100,77800,77800,77800,77700,48243
20240522,151700,1399701723300,77700,77700,77800,77700,41229
20240522,151600,1396497044800,77800,77700,77800,77700,51866
20240522,151500,1392463878300,77800,77800,77800,77700,27155
20240522,151400,1390352882300,77800,77800,77800,77700,45879
20240522,151300,1386787480900,77800,77900,77900,77700,250735
20240522,151200,1367280709800,77800,77900,77900,77800,21593
20240522,151100,1365599797000,77800,77800,77900,77800,32293
20240522,151000,1363086252900,77800,77800,77900,77800,25098
20240522,150900,1361132619500,77900,77800,77900,77800,29186
20240522,150800,1358860247000,77900,77800,77900,77800,29655
20240522,150700,1356552010100,77800,77800,77900,77800,24710
20240522,150600,1354628321800,77900,77800,77900,77800,26812
20240522,150500,1352541755500,77900,77800,77900,77800,20510
20240522,150400,1350945369700,77900,77900,77900,77800,24413
20240522,150300,1349045575900,77800,77900,77900,77800,24821
20240522,150200,1347114058800,77800,77900,77900,77800,21707
20240522,150100,1345424168500,77800,77900,77900,77800,19749
20240522,150000,1343887092100,77800,78000,78000,77800,96210
20240522,145900,1336393562800,78000,78000,78000,77900,15055
20240522,145800,1335220533700,78000,77900,78000,77900,13639
20240522,145700,1334157552400,78000,78000,78100,77900,66686
20240522,145600,1328955624000,78100,78100,78100,78000,32776
20240522,145500,1326398516900,78000,78000,78100,78000,13219
20240522,145400,1325366830900,78000,77900,78100,77900,79185
20240522,145300,1319191146300,78000,78000,78000,77900,78988
20240522,145200,1313030590100,77900,77900,78000,77900,23136
20240522,145100,1311227870100,78000,77800,78000,77800,186714
20240522,145000,1296682650400,77800,77800,77900,77800,13806
20240522,144900,1295607758800,77900,77900,77900,77800,14147
20240522,144800,1294506597400,77900,77800,77900,77800,12436
20240522,144700,1293538792700,77900,77800,77900,77800,9790
20240522,144600,1292776433300,77900,77800,77900,77800,5876
20240522,144500,1292318937000,77800,77800,77900,77800,5992
20240522,144400,1291852452500,77800,77800,77900,77700,252772
20240522,144300,1272186243700,77800,77900,77900,77800,100414
20240522,144200,1264373508600,77900,77900,77900,77800,22217
20240522,144100,1262643895000,77800,77900,77900,77800,22647
20240522,144000,1260881081500,77800,77900,77900,77800,15431
20240522,143900,1259679877000,77900,77800,77900,77800,34773
20240522,143800,1256973412500,77900,77800,77900,77800,11832
20240522,143700,1256052130500,77900,77900,77900,77800,17278
20240522,143600,1254707061400,77900,77900,77900,77800,11969
20240522,143500,1253775175300,77900,77900,77900,77800,11576
20240522,143400,1252874077800,77800,77800,77900,77800,17292
20240522,143300,1251528149700,77800,77800,77900,77800,14245
20240522,143200,1250419462000,77900,77800,77900,77800,9701
20240522,143100,1249664418900,77900,77800,77900,77800,8199
20240522,143000,1249026288300,77800,77800,77900,77800,10958
20240522,142900,1248173269100,77800,77800,77900,77800,13277
20240522,142800,1247139626400,77900,77800,77900,77800,10432
20240522,142700,1246327744000,77900,77800,77900,77700,210996
20240522,142600,1229912309600,77900,77900,77900,77800,8150
20240522,142500,1229277906800,77900,77800,77900,77800,4909
20240522,142400,1228895635300,77900,77800,78000,77800,117710
20240522,142300,1219726267500,77900,77900,77900,77800,51654
20240522,142200,1215703163100,77800,77800,77900,77800,16702
20240522,142100,1214403514700,77800,77900,77900,77800,9600
20240522,142000,1213656389800,77900,78000,78000,77800,121353
20240522,141900,1204202291600,77900,77900,78000,77900,18634
20240522,141800,1202749781900,77900,77900,78000,77900,32525
20240522,141700,1200213743200,77900,78000,78000,77900,14933
20240522,141600,1199049355300,78000,78000,78000,77900,22679
20240522,141500,1197280959500,78000,77900,78000,77900,13676
20240522,141400,1196214642900,78000,77900,78000,77900,17172
20240522,141300,1194875825900,77900,78000,78000,77900,10923
20240522,141200,1194024230700,78000,78000,78000,77900,9102
20240522,141100,1193314635300,78000,77900,78000,77800,110438
20240522,141000,1184711766100,77900,77900,77900,77800,11741
20240522,140900,1183797457100,77800,77900,77900,77800,24244
20240522,140800,1181909354600,77800,77800,77900,77800,28065
20240522,140700,1179723563500,77800,77800,77900,77800,11901
20240522,140600,1178796879100,77900,77800,77900,77800,8413
20240522,140500,1178141998300,77800,77800,77900,77800,7309
20240522,140400,1177573043200,77800,77900,77900,77800,7546
20240522,140300,1176985584300,77900,77800,78000,77800,486743
20240522,140200,1139081959200,77800,77900,77900,77800,12115
20240522,140100,1138138805700,77900,77900,77900,77800,11790
20240522,140000,1137221154400,77900,77900,77900,77800,33896
20240522,135900,1134583622300,77900,77800,77900,77800,41715
20240522,135800,1131337732400,77800,77800,77900,77800,11078
20240522,135700,1130475257400,77900,77800,77900,77800,7516
20240522,135600,1129890140200,77900,77800,77900,77800,9018
20240522,135500,1129188001700,77800,77900,77900,77800,10047
20240522,135400,1128406080300,77900,77900,77900,77800,33609
20240522,135300,1125790731600,77900,77900,77900,77800,16896
20240522,135200,1124475772800,77900,78000,78000,77800,152566
20240522,135100,1112590962100,77900,78000,78000,77900,10602
20240522,135000,1111764688800,78000,78000,78000,77900,19978
20240522,134900,1110208089600,78000,78000,78000,77900,14289
20240522,134800,1109094575100,77900,78000,78000,77900,5210
20240522,134700,1108688422600,78000,78000,78000,77900,4710
20240522,134600,1108321223300,78000,77900,78000,77800,22834
20240522,134500,1106542346500,77900,77900,78000,77800,29373
20240522,134400,1104254194600,77900,77800,78000,77800,47515
20240522,134300,1100552938500,77900,77800,77900,77800,7077
20240522,134200,1100001777400,77900,77900,77900,77800,11639
20240522,134100,1099095575700,77800,77900,77900,77800,11156
20240522,134000,1098226729700,77900,77900,78000,77800,104599
20240522,133900,1090078568300,77900,78000,78000,77900,23987
20240522,133800,1088209679300,77900,78000,78000,77900,52994
20240522,133700,1084081073000,78000,77900,78000,77900,7403
20240522,133600,1083503887400,77900,77900,78000,77900,19851
20240522,133500,1081956203600,77900,78000,78000,77900,10515
20240522,133400,1081136411000,78000,78000,78000,77900,14043
20240522,133300,1080041691200,77900,78000,78000,77900,25625
20240522,133200,1078043572200,77900,78200,78200,77900,193104
20240522,133100,1062973698800,78200,78200,78200,78100,8511
20240522,133000,1062308579800,78200,78100,78200,78100,6219
20240522,132900,1061822646200,78100,78200,78200,78100,6692
20240522,132800,1061299547000,78100,78000,78200,78000,37921
20240522,132700,1058337766800,78100,78000,78100,78000,55498
20240522,132600,1054003727400,78000,78100,78100,78000,7996
20240522,132500,1053379654700,78100,78000,78100,78000,10405
20240522,132400,1052567303400,78100,78000,78100,78000,7565
20240522,132300,1051976666400,78000,78000,78100,77900,131794
20240522,132200,1041697073300,77900,78000,78000,77900,7537
20240522,132100,1041109610300,77900,78000,78000,77900,8856
20240522,132000,1040419215200,77900,77900,78000,77900,8400
20240522,131900,1039764529900,78000,78000,78000,77900,6394
20240522,131800,1039266181200,78000,77900,78000,77900,13805
20240522,131700,1038190261900,77900,77900,78000,77900,23182
20240522,131600,1036384029200,78000,78000,78100,77900,135988
20240522,131500,1025777123100,78000,78100,78100,77900,165992
20240522,131400,1012829509500,78000,78100,78100,78000,7940
20240522,131300,1012209829200,78100,78000,78100,78000,10811
20240522,131200,1011365957900,78100,78000,78100,78000,18841
20240522,131100,1009895929000,78100,78000,78100,78000,9877
20240522,131000,1009124841900,78100,78100,78100,78000,13972
20240522,130900,1008034177400,78100,78100,78100,78000,17107
20240522,130800,1006698566100,78100,78000,78100,78000,8645
20240522,130700,1006023904000,78100,78000,78100,78000,10175
20240522,130600,1005230005000,78000,78100,78100,78000,11584
20240522,130500,1004325892900,78000,78000,78100,78000,6045
20240522,130400,1003854296900,78100,78000,78100,78000,6842
20240522,130300,1003320370300,78000,78000,78100,78000,27218
20240522,130200,1001195310000,78000,78100,78200,78000,88798
20240522,130100,994261088000,78100,78200,78200,78100,8383
20240522,130000,993606104000,78200,78100,78200,78100,8471
20240522,125900,992944230800,78100,78200,78200,78100,10359
20240522,125800,992135013000,78200,78100,78200,78100,7034
20240522,125700,991585493300,78100,78100,78200,78100,9563
20240522,125600,990838488000,78100,78100,78200,78100,20037
20240522,125500,989273478700,78100,78200,78200,78100,76711
20240522,125400,983282269100,78100,78100,78200,78100,12829
20240522,125300,982279731400,78200,78300,78300,78100,127880
20240522,125200,972280294900,78200,78200,78300,78200,7699
20240522,125100,971678065000,78200,78300,78300,78200,9366
20240522,125000,970945078800,78300,78300,78300,78200,5306
20240522,124900,970530018100,78200,78200,78300,78200,5899
20240522,124800,970068574600,78200,78100,78300,78100,156013
20240522,124700,957868610600,78200,78100,78200,78100,8351
20240522,124600,957216212400,78100,78300,78300,78100,134459
20240522,124500,946702038800,78300,78200,78300,78200,5932
20240522,124400,946238033400,78300,78200,78300,78200,7856
20240522,124300,945623477400,78300,78300,78400,78200,56170
20240522,124200,941225395300,78400,78300,78400,78300,36634
20240522,124100,938356770600,78300,78400,78400,78300,9487
20240522,124000,937613723500,78300,78300,78400,78300,7669
20240522,123900,937013143900,78300,78300,78400,78300,44919
20240522,123800,933495892900,78300,78300,78400,78200,150898
20240522,123700,921679547300,78300,78300,78400,78300,18253
20240522,123600,920250032500,78300,78300,78400,78300,8523
20240522,123500,919582284300,78300,78300,78400,78300,6691
20240522,123400,919058186100,78400,78300,78400,78300,14145
20240522,123300,917949887100,78400,78300,78400,78300,10697
20240522,123200,917111939700,78400,78300,78400,78300,5070
20240522,123100,916714727900,78300,78300,78400,78300,10615
20240522,123000,915883426200,78300,78300,78400,78300,5394
20240522,122900,915460992600,78300,78300,78400,78300,9687
20240522,122800,914702413800,78300,78400,78400,78200,338145
20240522,122700,888225769400,78400,78300,78400,78300,8439
20240522,122600,887564695400,78300,78400,78400,78300,6777
20240522,122500,887033882500,78300,78300,78400,78300,3960
20240522,122400,886723668500,78300,78300,78400,78300,9124
20240522,122300,886008636500,78400,78300,78500,78300,133818
20240522,122200,875517365500,78300,78400,78400,78300,14758
20240522,122100,874361315300,78400,78500,78500,78300,214938
20240522,122000,857510123200,78500,78400,78500,78400,7745
20240522,121900,856902620800,78400,78500,78500,78400,5650
20240522,121800,856459412500,78500,78500,78500,78400,4848
20240522,121700,856079164900,78400,78400,78500,78400,4399
20240522,121600,855734090600,78400,78400,78500,78400,12414
20240522,121500,854760049100,78400,78400,78500,78400,8582
20240522,121400,854086990400,78400,78400,78500,78400,5897
20240522,121300,853624433000,78500,78500,78600,78400,110532
20240522,121200,844947702700,78600,78600,78700,78500,174916
20240522,121100,831198213400,78600,78600,78700,78600,10969
20240522,121000,830335416900,78700,78700,78700,78600,7510
20240522,120900,829744562800,78700,78700,78700,78600,8750
20240522,120800,829056191600,78700,78600,78700,78500,187737
20240522,120700,814297784500,78600,78500,78600,78500,6447
20240522,120600,813791344500,78500,78600,78600,78500,5252
20240522,120500,813378776500,78500,78600,78600,78500,14230
20240522,120400,812260745300,78600,78600,78600,78500,3989
20240522,120300,811947351000,78600,78500,78600,78500,7086
20240522,120200,811390599500,78600,78600,78700,78500,82057
20240522,120100,804940608000,78600,78300,78600,78300,265040
20240522,120000,784140426000,78400,78400,78400,78300,17327
20240522,115900,782782361200,78300,78400,78400,78300,9765
20240522,115800,782017099500,78300,78300,78400,78300,5963
20240522,115700,781549942500,78400,78300,78400,78300,6251
20240522,115600,781060199400,78300,78400,78400,78300,5017
20240522,115500,780667057400,78400,78400,78400,78300,8018
20240522,115400,780038906800,78400,78300,78400,78300,7634
20240522,115300,779440811100,78300,78300,78400,78300,16387
20240522,115200,778156403500,78400,78300,78400,78300,10190
20240522,115100,777358014400,78400,78300,78400,78300,19460
20240522,115000,775833052600,78400,78400,78400,78300,10936
20240522,114900,774976386500,78300,78300,78400,78300,11481
20240522,114800,774076919100,78300,78300,78400,78300,13675
20240522,114700,773005681100,78300,78300,78400,78300,15810
20240522,114600,771766850500,78300,78400,78400,78300,13733
20240522,114500,770690876400,78300,78400,78400,78300,8620
20240522,114400,770015650300,78400,78300,78400,78300,7758
20240522,114300,769407956300,78400,78400,78400,78300,8352
20240522,114200,768753742900,78400,78500,78500,78300,104622
20240522,114100,760551144800,78400,78400,78500,78400,11705
20240522,114000,759632977000,78500,78500,78500,78400,12692
20240522,113900,758637234500,78400,78400,78500,78400,8870
20240522,113800,757941464000,78500,78500,78500,78400,8816
20240522,113700,757249891600,78400,78400,78500,78400,11538
20240522,113600,756344624100,78400,78300,78500,78300,44228
20240522,113500,752877048200,78300,78200,78400,78200,117366
20240522,113400,743686712800,78300,78300,78300,78200,14957
20240522,113300,742516748600,78200,78200,78300,78200,8729
20240522,113200,741833823100,78200,78200,78300,78200,7628
20240522,113100,741237104700,78200,78300,78300,78200,10780
20240522,113000,740393597700,78200,78200,78300,78200,8103
20240522,112900,739759804800,78200,78300,78300,78200,9673
20240522,112800,739003168000,78300,78200,78300,78200,9245
20240522,112700,738280138800,78200,78300,78300,78200,7605
20240522,112600,737685169800,78300,78200,78300,78200,6362
20240522,112500,737187558000,78300,78200,78300,78200,14108
20240522,112400,736083536000,78200,78200,78300,78100,119606
20240522,112300,726730369600,78200,78300,78300,78200,10022
20240522,112200,725946428900,78200,78200,78300,78200,10988
20240522,112100,725086743600,78300,78200,78300,78200,18558
20240522,112000,723634415100,78300,78200,78300,78200,11969
20240522,111900,722697881000,78200,78300,78300,78200,8589
20240522,111800,722025913500,78300,78200,78300,78200,9661
20240522,111700,721270112800,78200,78200,78300,78200,7434
20240522,111600,720688527400,78200,78400,78400,78200,28475
20240522,111500,718459822000,78300,78300,78400,78300,11551
20240522,111400,717554683400,78300,78100,78400,78100,114009
20240522,111300,708634304500,78100,78300,78300,78100,105177
20240522,111200,700410345000,78200,78200,78300,78200,11500
20240522,111100,699510662800,78300,78200,78300,78200,10147
20240522,111000,698716744400,78300,78300,78300,78200,12867
20240522,110900,697710058300,78200,78200,78300,78200,23109
20240522,110800,695902588000,78300,78200,78300,78200,9279
20240522,110700,695176556600,78200,78400,78400,78200,81871
20240522,110600,688766197900,78400,78300,78400,78300,14678
20240522,110500,687615979300,78400,78400,78500,78300,15132
20240522,110400,686429925500,78500,78300,78500,78300,146975
20240522,110300,674906918600,78300,78400,78500,78300,102628
20240522,110200,666861446100,78500,78400,78500,78400,11901
20240522,110100,665927991700,78500,78400,78500,78400,11615
20240522,110000,665016709600,78400,78500,78500,78400,12473
20240522,105900,664038078900,78400,78500,78600,78400,130723
20240522,105800,653777275000,78400,78500,78500,78400,16528
20240522,105700,652480808900,78400,78500,78500,78400,12168
20240522,105600,651526300300,78500,78400,78500,78400,12155
20240522,105500,650572954800,78500,78400,78500,78400,19677
20240522,105400,649029529800,78500,78500,78500,78400,6140
20240522,105300,648548031900,78400,78600,78600,78400,93166
20240522,105200,641234948900,78500,78500,78600,78400,38280
20240522,105100,638229473600,78500,78500,78500,78400,12888
20240522,105000,637218233400,78500,78500,78600,78400,62016
20240522,104900,632349685000,78500,78500,78600,78400,122965
20240522,104800,622697746900,78500,78400,78500,78400,15212
20240522,104700,621504409600,78500,78400,78500,78400,24063
20240522,104600,619616248000,78400,78400,78500,78400,27816
20240522,104500,617435222200,78400,78500,78600,78400,90340
20240522,104400,610343384900,78500,78600,78600,78500,64409
20240522,104300,605286817000,78500,78600,78600,78400,82175
20240522,104200,598835382600,78600,78500,78700,78500,182932
20240522,104100,584453968000,78500,78600,78600,78500,21852
20240522,104000,582736607700,78600,78600,78600,78500,36446
20240522,103900,579872203900,78500,78400,78600,78400,180259
20240522,103800,565713938600,78500,78400,78500,78300,89551
20240522,103700,558692924500,78400,78300,78400,78200,43076
20240522,103600,555319974000,78200,78300,78300,78200,18100
20240522,103500,553902975500,78200,78200,78300,78200,7593
20240522,103400,553308558800,78200,78100,78300,78100,47603
20240522,103300,549585775300,78100,78100,78200,78100,6457
20240522,103200,549081334400,78100,78200,78300,78000,212206
20240522,103100,532493512500,78200,78300,78300,78200,14890
20240522,103000,531328725600,78200,78300,78300,78200,6618
20240522,102900,530810821000,78300,78200,78300,78200,5597
20240522,102800,530372737500,78200,78400,78400,78200,58279
20240522,102700,525809581800,78300,78300,78400,78200,153284
20240522,102600,513806949700,78300,78400,78400,78300,16195
20240522,102500,512537725800,78400,78300,78400,78300,22509
20240522,102400,510773176700,78400,78300,78400,78300,20477
20240522,102300,509167921200,78400,78300,78400,78200,146863
20240522,102200,497668277700,78200,78300,78300,78200,12469
20240522,102100,496692516700,78200,78300,78300,78200,17802
20240522,102000,495299179700,78200,78200,78300,78200,12750
20240522,101900,494301742300,78200,78200,78300,78200,14399
20240522,101800,493175001900,78300,78300,78300,78200,10688
20240522,101700,492338563400,78300,78300,78300,78200,22424
20240522,101600,490583205500,78300,78200,78300,78200,23399
20240522,101500,488752643300,78300,78300,78300,78200,8231
20240522,101400,488108306500,78300,78200,78400,78200,50750
20240522,101300,484134786200,78300,78300,78400,78200,125575
20240522,101200,474302335500,78300,78300,78300,78200,19985
20240522,101100,472737606900,78300,78100,78300,78100,102829
20240522,101000,464696082300,78200,78100,78200,78100,7344
20240522,100900,464121941800,78100,78100,78200,78000,84804
20240522,100800,457497875800,78100,78000,78100,78000,10406
20240522,100700,456685818300,78000,78000,78100,78000,10049
20240522,100600,455901388200,78000,78000,78100,78000,11193
20240522,100500,455027463500,78100,78100,78100,78000,37323
20240522,100400,452112791400,78100,78100,78100,78000,11697
20240522,100300,451199350100,78100,78100,78200,78000,79490
20240522,100200,444991229300,78100,78100,78100,78000,28238
20240522,100100,442786187100,78100,78100,78100,78000,13040
20240522,100000,441767937900,78100,78000,78100,77900,204809
20240522,095900,425788672200,77900,77900,78000,77900,6051
20240522,095800,425317079400,77900,77900,78000,77900,3616
20240522,095700,425035238400,77900,78000,78000,77900,2525
20240522,095600,424838445200,77900,77800,78000,77700,207739
20240522,095500,408665352800,77700,77900,77900,77700,205080
20240522,095400,392709904200,77900,77900,77900,77800,24284
20240522,095300,390820223700,77800,77900,77900,77800,44383
20240522,095200,387363434200,77800,77800,77900,77800,8121
20240522,095100,386731320700,77900,77800,77900,77800,7265
20240522,095000,386165748000,77900,77900,77900,77800,10537
20240522,094900,385345409900,77900,77900,77900,77800,4326
20240522,094800,385008557900,77800,77900,78000,77800,79018
20240522,094700,378852732800,78000,77900,78000,77800,119924
20240522,094600,369510765000,77800,77900,77900,77800,11619
20240522,094500,368606272300,77800,77900,77900,77800,9408
20240522,094400,367873706800,77900,77900,77900,77800,8550
20240522,094300,367208213400,77900,78000,78000,77800,78960
20240522,094200,361056324600,77900,77800,78000,77800,149206
20240522,094100,349432709600,77900,77900,77900,77800,34633
20240522,094000,346737726900,77800,77800,77900,77700,180696
20240522,093900,332681188900,77900,77900,77900,77800,32291
20240522,093800,330168152600,77900,77900,77900,77800,28931
20240522,093700,327916552500,77900,77900,77900,77800,21528
20240522,093600,326240754000,77900,77900,77900,77800,16427
20240522,093500,324961302800,77800,77800,77900,77700,62201
20240522,093400,320120278700,77800,77800,77800,77700,26286
20240522,093300,318075470600,77800,77700,77800,77600,78486
20240522,093200,311976365800,77700,77600,77700,77500,118360
20240522,093100,302788682200,77600,77600,77600,77500,33135
20240522,093000,300218041200,77600,77500,77600,77500,26716
20240522,092900,298145162700,77600,77500,77600,77400,130193
20240522,092800,288055508100,77500,77500,77500,77400,36418
20240522,092700,285233894500,77500,77500,77500,77400,21156
20240522,092600,283594491300,77500,77400,77500,77400,82473
20240522,092500,277203319300,77400,77500,77500,77400,20657
20240522,092400,275602847200,77500,77400,77500,77300,73588
20240522,092300,269906378000,77400,77400,77400,77300,29266
20240522,092200,267641866900,77400,77500,77500,77400,143123
20240522,092100,256563532800,77500,77500,77500,77400,15859
20240522,092000,255335601300,77500,77500,77500,77400,22041
20240522,091900,253628991100,77500,77400,77500,77300,106969
20240522,091800,245349380900,77400,77400,77500,77300,198291
20240522,091700,230002080600,77400,77400,77400,77300,41114
20240522,091600,226822367700,77400,77400,77500,77300,106775
20240522,091500,218558828200,77500,77400,77500,77300,83105
20240522,091400,212127072200,77400,77500,77500,77300,309228
20240522,091300,188196342500,77500,77600,77600,77400,76296
20240522,091200,182285338500,77600,77500,77600,77500,160657
20240522,091100,169832966500,77600,77500,77600,77500,40606
20240522,091000,166685446300,77600,77600,77600,77400,385757
20240522,090900,136788629600,77500,77600,77700,77500,209336
20240522,090800,120544590200,77700,77700,77700,77600,42211
20240522,090700,117267796900,77600,77700,77700,77600,36468
20240522,090600,114435162100,77700,77800,77800,77600,95203
20240522,090500,107038259600,77800,77800,77800,77600,176197
20240522,090400,93348406000,77800,77800,77800,77600,187021
20240522,090300,78817794700,77700,77900,77900,77700,149897
20240522,090200,67157619800,77900,77800,77900,77700,163646
20240522,090100,54425332600,77900,78100,78100,77800,300875
20240522,090000,30983573600,78100,78100,78200,78000,396508