stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215100,2115249255700,75900,75900,75900,75900,1180852
20240524,215000,2115249255700,75900,75900,75900,75900,0
20240524,214900,2115249255700,75900,75900,75900,75900,0
20240524,214800,2115249255700,75900,75900,75900,75900,0
20240524,214700,2115249255700,75900,75900,75900,75900,0
20240524,214600,2115249255700,75900,75900,75900,75900,0
20240524,214500,2115249255700,75900,75900,75900,75900,0
20240524,214400,2115249255700,75900,75900,75900,75900,0
20240524,214300,2115249255700,75900,75900,75900,75900,0
20240524,214200,2115249255700,75900,75900,75900,75900,0
20240524,214100,2115249255700,75900,75900,75900,75900,0
20240524,214000,2115249255700,75900,75900,75900,75900,0
20240524,213900,2115249255700,75900,75900,75900,75900,0
20240524,213800,2115249255700,75900,75900,75900,75900,0
20240524,213700,2115249255700,75900,75900,75900,75900,0
20240524,213600,2115249255700,75900,75900,75900,75900,0
20240524,213500,2115249255700,75900,75900,75900,75900,0
20240524,213400,2115249255700,75900,75900,75900,75900,0
20240524,213300,2115249255700,75900,75900,75900,75900,0
20240524,213200,2115249255700,75900,75900,75900,75900,0
20240524,213100,2115249255700,75900,75900,75900,75900,0
20240524,213000,2115249255700,75900,75900,75900,75900,0
20240524,212900,2115249255700,75900,75900,75900,75900,0
20240524,212800,2115249255700,75900,75900,75900,75900,0
20240524,212700,2115249255700,75900,75900,75900,75900,0
20240524,212600,2115249255700,75900,75900,75900,75900,0
20240524,212500,2115249255700,75900,75900,75900,75900,0
20240524,212400,2115249255700,75900,75900,75900,75900,0
20240524,212300,2115249255700,75900,75900,75900,75900,0
20240524,212200,2115249255700,75900,75900,75900,75900,0
20240524,212100,2115249255700,75900,75900,75900,75900,1180852
20240524,212000,2115249255700,75900,75900,75900,75900,0
20240524,211900,2115249255700,75900,75900,75900,75900,0
20240524,211800,2115249255700,75900,75900,75900,75900,0
20240524,211700,2115249255700,75900,75900,75900,75900,0
20240524,211600,2115249255700,75900,75900,75900,75900,0
20240524,211500,2115249255700,75900,75900,75900,75900,0
20240524,211400,2115249255700,75900,75900,75900,75900,0
20240524,211300,2115249255700,75900,75900,75900,75900,0
20240524,211200,2115249255700,75900,75900,75900,75900,0
20240524,211100,2115249255700,75900,75900,75900,75900,0
20240524,211000,2115249255700,75900,75900,75900,75900,0
20240524,210900,2115249255700,75900,75900,75900,75900,0
20240524,210800,2115249255700,75900,75900,75900,75900,0
20240524,210700,2115249255700,75900,75900,75900,75900,0
20240524,210600,2115249255700,75900,75900,75900,75900,0
20240524,210500,2115249255700,75900,75900,75900,75900,0
20240524,210400,2115249255700,75900,75900,75900,75900,0
20240524,210300,2115249255700,75900,75900,75900,75900,0
20240524,210200,2115249255700,75900,75900,75900,75900,0
20240524,210100,2115249255700,75900,75900,75900,75900,0
20240524,210000,2115249255700,75900,75900,75900,75900,0
20240524,205900,2115249255700,75900,75900,75900,75900,0
20240524,205800,2115249255700,75900,75900,75900,75900,0
20240524,205700,2115249255700,75900,75900,75900,75900,0
20240524,205600,2115249255700,75900,75900,75900,75900,0
20240524,205500,2115249255700,75900,75900,75900,75900,0
20240524,205400,2115249255700,75900,75900,75900,75900,0
20240524,205300,2115249255700,75900,75900,75900,75900,0
20240524,205200,2115249255700,75900,75900,75900,75900,0
20240524,205100,2115249255700,75900,75900,75900,75900,1180852
20240524,205000,2115249255700,75900,75900,75900,75900,0
20240524,204900,2115249255700,75900,75900,75900,75900,0
20240524,204800,2115249255700,75900,75900,75900,75900,0
20240524,204700,2115249255700,75900,75900,75900,75900,0
20240524,204600,2115249255700,75900,75900,75900,75900,0
20240524,204500,2115249255700,75900,75900,75900,75900,0
20240524,204400,2115249255700,75900,75900,75900,75900,0
20240524,204300,2115249255700,75900,75900,75900,75900,0
20240524,204200,2115249255700,75900,75900,75900,75900,0
20240524,204100,2115249255700,75900,75900,75900,75900,0
20240524,204000,2115249255700,75900,75900,75900,75900,0
20240524,203900,2115249255700,75900,75900,75900,75900,0
20240524,203800,2115249255700,75900,75900,75900,75900,0
20240524,203700,2115249255700,75900,75900,75900,75900,0
20240524,203600,2115249255700,75900,75900,75900,75900,0
20240524,203500,2115249255700,75900,75900,75900,75900,0
20240524,203400,2115249255700,75900,75900,75900,75900,0
20240524,203300,2115249255700,75900,75900,75900,75900,0
20240524,203200,2115249255700,75900,75900,75900,75900,0
20240524,203100,2115249255700,75900,75900,75900,75900,0
20240524,203000,2115249255700,75900,75900,75900,75900,0
20240524,202900,2115249255700,75900,75900,75900,75900,0
20240524,202800,2115249255700,75900,75900,75900,75900,0
20240524,202700,2115249255700,75900,75900,75900,75900,0
20240524,202600,2115249255700,75900,75900,75900,75900,0
20240524,202500,2115249255700,75900,75900,75900,75900,0
20240524,202400,2115249255700,75900,75900,75900,75900,0
20240524,202300,2115249255700,75900,75900,75900,75900,0
20240524,202200,2115249255700,75900,75900,75900,75900,0
20240524,202100,2115249255700,75900,75900,75900,75900,1180852
20240524,202000,2115249255700,75900,75900,75900,75900,0
20240524,201900,2115249255700,75900,75900,75900,75900,0
20240524,201800,2115249255700,75900,75900,75900,75900,0
20240524,201700,2115249255700,75900,75900,75900,75900,0
20240524,201600,2115249255700,75900,75900,75900,75900,0
20240524,201500,2115249255700,75900,75900,75900,75900,0
20240524,201400,2115249255700,75900,75900,75900,75900,0
20240524,201300,2115249255700,75900,75900,75900,75900,0
20240524,201200,2115249255700,75900,75900,75900,75900,0
20240524,201100,2115249255700,75900,75900,75900,75900,0
20240524,201000,2115249255700,75900,75900,75900,75900,0
20240524,200900,2115249255700,75900,75900,75900,75900,0
20240524,200800,2115249255700,75900,75900,75900,75900,0
20240524,200700,2115249255700,75900,75900,75900,75900,0
20240524,200600,2115249255700,75900,75900,75900,75900,0
20240524,200500,2115249255700,75900,75900,75900,75900,0
20240524,200400,2115249255700,75900,75900,75900,75900,0
20240524,200300,2115249255700,75900,75900,75900,75900,0
20240524,200200,2115249255700,75900,75900,75900,75900,0
20240524,200100,2115249255700,75900,75900,75900,75900,0
20240524,200000,2115249255700,75900,75900,75900,75900,0
20240524,195900,2115249255700,75900,75900,75900,75900,0
20240524,195800,2115249255700,75900,75900,75900,75900,0
20240524,195700,2115249255700,75900,75900,75900,75900,0
20240524,195600,2115249255700,75900,75900,75900,75900,0
20240524,195500,2115249255700,75900,75900,75900,75900,0
20240524,195400,2115249255700,75900,75900,75900,75900,0
20240524,195300,2115249255700,75900,75900,75900,75900,0
20240524,195200,2115249255700,75900,75900,75900,75900,0
20240524,195100,2115249255700,75900,75900,75900,75900,1180852
20240524,195000,2115249255700,75900,75900,75900,75900,0
20240524,194900,2115249255700,75900,75900,75900,75900,0
20240524,194800,2115249255700,75900,75900,75900,75900,0
20240524,194700,2115249255700,75900,75900,75900,75900,0
20240524,194600,2115249255700,75900,75900,75900,75900,0
20240524,194500,2115249255700,75900,75900,75900,75900,0
20240524,194400,2115249255700,75900,75900,75900,75900,0
20240524,194300,2115249255700,75900,75900,75900,75900,0
20240524,194200,2115249255700,75900,75900,75900,75900,0
20240524,194100,2115249255700,75900,75900,75900,75900,0
20240524,194000,2115249255700,75900,75900,75900,75900,0
20240524,193900,2115249255700,75900,75900,75900,75900,0
20240524,193800,2115249255700,75900,75900,75900,75900,0
20240524,193700,2115249255700,75900,75900,75900,75900,0
20240524,193600,2115249255700,75900,75900,75900,75900,0
20240524,193500,2115249255700,75900,75900,75900,75900,0
20240524,193400,2115249255700,75900,75900,75900,75900,0
20240524,193300,2115249255700,75900,75900,75900,75900,0
20240524,193200,2115249255700,75900,75900,75900,75900,0
20240524,193100,2115249255700,75900,75900,75900,75900,0
20240524,193000,2115249255700,75900,75900,75900,75900,0
20240524,192900,2115249255700,75900,75900,75900,75900,0
20240524,192800,2115249255700,75900,75900,75900,75900,0
20240524,192700,2115249255700,75900,75900,75900,75900,0
20240524,192600,2115249255700,75900,75900,75900,75900,0
20240524,192500,2115249255700,75900,75900,75900,75900,0
20240524,192400,2115249255700,75900,75900,75900,75900,0
20240524,192300,2115249255700,75900,75900,75900,75900,0
20240524,192200,2115249255700,75900,75900,75900,75900,0
20240524,192100,2115249255700,75900,75900,75900,75900,1180852
20240524,192000,2115249255700,75900,75900,75900,75900,0
20240524,191900,2115249255700,75900,75900,75900,75900,0
20240524,191800,2115249255700,75900,75900,75900,75900,0
20240524,191700,2115249255700,75900,75900,75900,75900,0
20240524,191600,2115249255700,75900,75900,75900,75900,0
20240524,191500,2115249255700,75900,75900,75900,75900,0
20240524,191400,2115249255700,75900,75900,75900,75900,0
20240524,191300,2115249255700,75900,75900,75900,75900,0
20240524,191200,2115249255700,75900,75900,75900,75900,0
20240524,191100,2115249255700,75900,75900,75900,75900,0
20240524,191000,2115249255700,75900,75900,75900,75900,0
20240524,190900,2115249255700,75900,75900,75900,75900,0
20240524,190800,2115249255700,75900,75900,75900,75900,0
20240524,190700,2115249255700,75900,75900,75900,75900,0
20240524,190600,2115249255700,75900,75900,75900,75900,0
20240524,190500,2115249255700,75900,75900,75900,75900,0
20240524,190400,2115249255700,75900,75900,75900,75900,0
20240524,190300,2115249255700,75900,75900,75900,75900,0
20240524,190200,2115249255700,75900,75900,75900,75900,0
20240524,190100,2115249255700,75900,75900,75900,75900,0
20240524,190000,2115249255700,75900,75900,75900,75900,0
20240524,185900,2115249255700,75900,75900,75900,75900,0
20240524,185800,2115249255700,75900,75900,75900,75900,0
20240524,185700,2115249255700,75900,75900,75900,75900,0
20240524,185600,2115249255700,75900,75900,75900,75900,0
20240524,185500,2115249255700,75900,75900,75900,75900,0
20240524,185400,2115249255700,75900,75900,75900,75900,0
20240524,185300,2115249255700,75900,75900,75900,75900,0
20240524,185200,2115249255700,75900,75900,75900,75900,0
20240524,185100,2115249255700,75900,75900,75900,75900,1180852
20240524,185000,2115249255700,75900,75900,75900,75900,0
20240524,184900,2115249255700,75900,75900,75900,75900,0
20240524,184800,2115249255700,75900,75900,75900,75900,0
20240524,184700,2115249255700,75900,75900,75900,75900,0
20240524,184600,2115249255700,75900,75900,75900,75900,0
20240524,184500,2115249255700,75900,75900,75900,75900,0
20240524,184400,2115249255700,75900,75900,75900,75900,0
20240524,184300,2115249255700,75900,75900,75900,75900,0
20240524,184200,2115249255700,75900,75900,75900,75900,0
20240524,184100,2115249255700,75900,75900,75900,75900,0
20240524,184000,2115249255700,75900,75900,75900,75900,0
20240524,183900,2115249255700,75900,75900,75900,75900,0
20240524,183800,2115249255700,75900,75900,75900,75900,0
20240524,183700,2115249255700,75900,75900,75900,75900,0
20240524,183600,2115249255700,75900,75900,75900,75900,0
20240524,183500,2115249255700,75900,75900,75900,75900,0
20240524,183400,2115249255700,75900,75900,75900,75900,0
20240524,183300,2115249255700,75900,75900,75900,75900,0
20240524,183200,2115249255700,75900,75900,75900,75900,0
20240524,183100,2115249255700,75900,75900,75900,75900,0
20240524,183000,2115249255700,75900,75900,75900,75900,0
20240524,182900,2115249255700,75900,75900,75900,75900,0
20240524,182800,2115249255700,75900,75900,75900,75900,0
20240524,182700,2115249255700,75900,75900,75900,75900,0
20240524,182600,2115249255700,75900,75900,75900,75900,0
20240524,182500,2115249255700,75900,75900,75900,75900,0
20240524,182400,2115249255700,75900,75900,75900,75900,0
20240524,182300,2115249255700,75900,75900,75900,75900,0
20240524,182200,2115249255700,75900,75900,75900,75900,0
20240524,182100,2115249255700,75900,75900,75900,75900,1180852
20240524,182000,2115249255700,75900,75900,75900,75900,0
20240524,181900,2115249255700,75900,75900,75900,75900,0
20240524,181800,2115249255700,75900,75900,75900,75900,0
20240524,181700,2115249255700,75900,75900,75900,75900,0
20240524,181600,2115249255700,75900,75900,75900,75900,0
20240524,181500,2115249255700,75900,75900,75900,75900,0
20240524,181400,2115249255700,75900,75900,75900,75900,0
20240524,181300,2115249255700,75900,75900,75900,75900,0
20240524,181200,2115249255700,75900,75900,75900,75900,0
20240524,181100,2115249255700,75900,75900,75900,75900,0
20240524,181000,2115249255700,75900,75900,75900,75900,0
20240524,180900,2115249255700,75900,75900,75900,75900,0
20240524,180800,2115249255700,75900,75900,75900,75900,0
20240524,180700,2115249255700,75900,75900,75900,75900,0
20240524,180600,2115249255700,75900,75900,75900,75900,0
20240524,180500,2115249255700,75900,75900,75900,75900,0
20240524,180400,2115249255700,75900,75900,75900,75900,0
20240524,180300,2115249255700,75900,75900,75900,75900,0
20240524,180200,2115249255700,75900,75900,75900,75900,0
20240524,180100,2115249255700,75900,75900,75900,75900,0
20240524,180000,2115249255700,75900,75900,75900,75900,0
20240524,175900,2115249255700,75900,75900,75900,75900,0
20240524,175800,2115249255700,75900,75900,75900,75900,0
20240524,175700,2115249255700,75900,75900,75900,75900,0
20240524,175600,2115249255700,75900,75900,75900,75900,0
20240524,175500,2115249255700,75900,75900,75900,75900,0
20240524,175400,2115249255700,75900,75900,75900,75900,0
20240524,175300,2115249255700,75900,75900,75900,75900,0
20240524,175200,2115249255700,75900,75900,75900,75900,0
20240524,175100,2115249255700,75900,75900,75900,75900,1180852
20240524,175000,2115249255700,75900,75900,75900,75900,0
20240524,174900,2115249255700,75900,75900,75900,75900,0
20240524,174800,2115249255700,75900,75900,75900,75900,0
20240524,174700,2115249255700,75900,75900,75900,75900,0
20240524,174600,2115249255700,75900,75900,75900,75900,0
20240524,174500,2115249255700,75900,75900,75900,75900,0
20240524,174400,2115249255700,75900,75900,75900,75900,0
20240524,174300,2115249255700,75900,75900,75900,75900,0
20240524,174200,2115249255700,75900,75900,75900,75900,0
20240524,174100,2115249255700,75900,75900,75900,75900,0
20240524,174000,2115249255700,75900,75900,75900,75900,0
20240524,173900,2115249255700,75900,75900,75900,75900,0
20240524,173800,2115249255700,75900,75900,75900,75900,0
20240524,173700,2115249255700,75900,75900,75900,75900,0
20240524,173600,2115249255700,75900,75900,75900,75900,0
20240524,173500,2115249255700,75900,75900,75900,75900,0
20240524,173400,2115249255700,75900,75900,75900,75900,0
20240524,173300,2115249255700,75900,75900,75900,75900,0
20240524,173200,2115249255700,75900,75900,75900,75900,0
20240524,173100,2115249255700,75900,75900,75900,75900,0
20240524,173000,2115249255700,75900,75900,75900,75900,0
20240524,172900,2115249255700,75900,75900,75900,75900,0
20240524,172800,2115249255700,75900,75900,75900,75900,0
20240524,172700,2115249255700,75900,75900,75900,75900,0
20240524,172600,2115249255700,75900,75900,75900,75900,0
20240524,172500,2115249255700,75900,75900,75900,75900,0
20240524,172400,2115249255700,75900,75900,75900,75900,0
20240524,172300,2115249255700,75900,75900,75900,75900,0
20240524,172200,2115249255700,75900,75900,75900,75900,0
20240524,172100,2115249255700,75900,75900,75900,75900,1180852
20240524,172000,2115249255700,75900,75900,75900,75900,0
20240524,171900,2115249255700,75900,75900,75900,75900,0
20240524,171800,2115249255700,75900,75900,75900,75900,0
20240524,171700,2115249255700,75900,75900,75900,75900,0
20240524,171600,2115249255700,75900,75900,75900,75900,0
20240524,171500,2115249255700,75900,75900,75900,75900,0
20240524,171400,2115249255700,75900,75900,75900,75900,0
20240524,171300,2115249255700,75900,75900,75900,75900,0
20240524,171200,2115249255700,75900,75900,75900,75900,0
20240524,171100,2115249255700,75900,75900,75900,75900,0
20240524,171000,2115249255700,75900,75900,75900,75900,0
20240524,170900,2115249255700,75900,75900,75900,75900,0
20240524,170800,2115249255700,75900,75900,75900,75900,0
20240524,170700,2115249255700,75900,75900,75900,75900,0
20240524,170600,2115249255700,75900,75900,75900,75900,0
20240524,170500,2115249255700,75900,75900,75900,75900,0
20240524,170400,2115249255700,75900,75900,75900,75900,0
20240524,170300,2115249255700,75900,75900,75900,75900,0
20240524,170200,2115249255700,75900,75900,75900,75900,0
20240524,170100,2115249255700,75900,75900,75900,75900,0
20240524,170000,2115249255700,75900,75900,75900,75900,0
20240524,165900,2115249255700,75900,75900,75900,75900,0
20240524,165800,2115249255700,75900,75900,75900,75900,0
20240524,165700,2115249255700,75900,75900,75900,75900,0
20240524,165600,2115249255700,75900,75900,75900,75900,0
20240524,165500,2115249255700,75900,75900,75900,75900,0
20240524,165400,2115249255700,75900,75900,75900,75900,0
20240524,165300,2115249255700,75900,75900,75900,75900,0
20240524,165200,2115249255700,75900,75900,75900,75900,0
20240524,165100,2115249255700,75900,75900,75900,75900,1180852
20240524,165000,2115249255700,75900,75900,75900,75900,0
20240524,164900,2115249255700,75900,75900,75900,75900,0
20240524,164800,2115249255700,75900,75900,75900,75900,0
20240524,164700,2115249255700,75900,75900,75900,75900,0
20240524,164600,2115249255700,75900,75900,75900,75900,0
20240524,164500,2115249255700,75900,75900,75900,75900,0
20240524,164400,2115249255700,75900,75900,75900,75900,0
20240524,164300,2115249255700,75900,75900,75900,75900,0
20240524,164200,2115249255700,75900,75900,75900,75900,0
20240524,164100,2115249255700,75900,75900,75900,75900,0
20240524,164000,2115249255700,75900,75900,75900,75900,0
20240524,163900,2115249255700,75900,75900,75900,75900,0
20240524,163800,2115249255700,75900,75900,75900,75900,0
20240524,163700,2115249255700,75900,75900,75900,75900,0
20240524,163600,2115249255700,75900,75900,75900,75900,0
20240524,163500,2115249255700,75900,75900,75900,75900,0
20240524,163400,2115249255700,75900,75900,75900,75900,0
20240524,163300,2115249255700,75900,75900,75900,75900,0
20240524,163200,2115249255700,75900,75900,75900,75900,0
20240524,163100,2115249255700,75900,75900,75900,75900,0
20240524,163000,2115249255700,75900,75900,75900,75900,0
20240524,162900,2115249255700,75900,75900,75900,75900,0
20240524,162800,2115249255700,75900,75900,75900,75900,0
20240524,162700,2115249255700,75900,75900,75900,75900,0
20240524,162600,2115249255700,75900,75900,75900,75900,0
20240524,162500,2115249255700,75900,75900,75900,75900,0
20240524,162400,2115249255700,75900,75900,75900,75900,0
20240524,162300,2115249255700,75900,75900,75900,75900,0
20240524,162200,2115249255700,75900,75900,75900,75900,0
20240524,162100,2115249255700,75900,75900,75900,75900,1180852
20240524,162000,2115249255700,75900,75900,75900,75900,0
20240524,161900,2115249255700,75900,75900,75900,75900,0
20240524,161800,2115249255700,75900,75900,75900,75900,0
20240524,161700,2115249255700,75900,75900,75900,75900,0
20240524,161600,2115249255700,75900,75900,75900,75900,0
20240524,161500,2115249255700,75900,75900,75900,75900,0
20240524,161400,2115249255700,75900,75900,75900,75900,0
20240524,161300,2115249255700,75900,75900,75900,75900,0
20240524,161200,2115249255700,75900,75900,75900,75900,0
20240524,161100,2115249255700,75900,75900,75900,75900,0
20240524,161000,2115249255700,75900,75900,75900,75900,0
20240524,160900,2115249255700,75900,75900,75900,75900,0
20240524,160800,2115249255700,75900,75900,75900,75900,0
20240524,160700,2115249255700,75900,75900,75900,75900,0
20240524,160600,2115249255700,75900,75900,75900,75900,0
20240524,160500,2115249255700,75900,75900,75900,75900,0
20240524,160400,2115249255700,75900,75900,75900,75900,0
20240524,160300,2115249255700,75900,75900,75900,75900,0
20240524,160200,2115249255700,75900,75900,75900,75900,0
20240524,160100,2115249255700,75900,75900,75900,75900,0
20240524,160000,2115249255700,75900,75900,75900,75900,0
20240524,155900,2115249255700,75900,75900,75900,75900,0
20240524,155800,2115249255700,75900,75900,75900,75900,0
20240524,155700,2115249255700,75900,75900,75900,75900,0
20240524,155600,2115249255700,75900,75900,75900,75900,0
20240524,155500,2115249255700,75900,75900,75900,75900,0
20240524,155400,2115249255700,75900,75900,75900,75900,0
20240524,155300,2115249255700,75900,75900,75900,75900,0
20240524,155200,2115249255700,75900,75900,75900,75900,0
20240524,155100,2115249255700,75900,75900,75900,75900,1180852
20240524,155000,2115249255700,75900,75900,75900,75900,0
20240524,154900,2115249255700,75900,75900,75900,75900,0
20240524,154800,2115249255700,75900,75900,75900,75900,0
20240524,154700,2115249255700,75900,75900,75900,75900,0
20240524,154600,2115249255700,75900,75900,75900,75900,0
20240524,154500,2115249255700,75900,75900,75900,75900,0
20240524,154400,2115249255700,75900,75900,75900,75900,0
20240524,154300,2115249255700,75900,75900,75900,75900,0
20240524,154200,2115249255700,75900,75900,75900,75900,0
20240524,154100,2115249255700,75900,75900,75900,75900,0
20240524,154000,2115249255700,75900,75900,75900,75900,0
20240524,153900,2115249255700,75900,75900,75900,75900,0
20240524,153800,2115249255700,75900,75900,75900,75900,0
20240524,153700,2115249255700,75900,75900,75900,75900,0
20240524,153600,2115249255700,75900,75900,75900,75900,0
20240524,153500,2115249255700,75900,75900,75900,75900,0
20240524,153400,2115249255700,75900,75900,75900,75900,0
20240524,153300,2115249255700,75900,75900,75900,75900,0
20240524,153200,2115249255700,75900,75900,75900,75900,0
20240524,153100,2115249255700,75900,75900,75900,75900,0
20240524,153000,2115249255700,75900,75900,75900,75900,1180852
20240524,152900,2025622588900,76000,76000,76000,76000,0
20240524,152800,2025622588900,76000,76000,76000,76000,0
20240524,152700,2025622588900,76000,76000,76000,76000,0
20240524,152600,2025622588900,76000,76000,76000,76000,0
20240524,152500,2025622588900,76000,76000,76000,76000,0
20240524,152400,2025622588900,76000,76000,76000,76000,0
20240524,152300,2025622588900,76000,76000,76000,76000,0
20240524,152200,2025622588900,76000,76000,76000,76000,0
20240524,152100,2025622588900,76000,76000,76000,76000,0
20240524,152000,2025622588900,76000,76000,76000,76000,0
20240524,151900,2025622588900,76000,75900,76000,75900,88959
20240524,151800,2018868264600,75900,75900,76000,75900,62491
20240524,151700,2014122866600,76000,76000,76000,75900,46636
20240524,151600,2010580991000,76000,76000,76000,75900,49268
20240524,151500,2006839522400,76000,75900,76000,75800,192253
20240524,151400,1992247564300,75900,75900,75900,75800,61070
20240524,151300,1987614313100,75800,75900,75900,75800,89152
20240524,151200,1980849832200,75800,75900,76000,75800,374310
20240524,151100,1952443627300,76000,76000,76000,75900,79684
20240524,151000,1946392888800,76000,76000,76000,75900,39604
20240524,150900,1943385187500,76000,75900,76000,75900,59901
20240524,150800,1938836393000,76000,75900,76000,75900,34703
20240524,150700,1936200940600,75900,76000,76000,75900,50965
20240524,150600,1932331334200,76000,75900,76000,75900,61391
20240524,150500,1927668531200,76000,76000,76000,75900,79469
20240524,150400,1921635734200,76000,76000,76000,75900,37101
20240524,150300,1918818074600,76000,76000,76000,75900,38382
20240524,150200,1915902286800,76000,76000,76000,75900,27026
20240524,150100,1913849163100,76000,76000,76000,75900,35364
20240524,150000,1911162086600,76000,75900,76000,75900,307467
20240524,145900,1887795240700,76000,75900,76000,75900,71657
20240524,145800,1882350161300,76000,75900,76000,75900,53951
20240524,145700,1878252066300,75900,75900,76000,75900,49518
20240524,145600,1874489933000,75900,76000,76000,75900,77973
20240524,145500,1868566123200,76000,76000,76000,75900,74098
20240524,145400,1862936968000,76000,76000,76000,75900,43512
20240524,145300,1859631727000,76000,76000,76000,75900,27492
20240524,145200,1857543959400,76000,76000,76000,75900,28293
20240524,145100,1855395153300,76000,76000,76000,75900,38002
20240524,145000,1852508820200,75900,75900,76000,75900,31979
20240524,144900,1850080550000,76000,75900,76000,75900,26647
20240524,144800,1848057018200,76000,76000,76000,75900,24883
20240524,144700,1846166721200,76000,76000,76000,75900,24794
20240524,144600,1844284163200,75900,76000,76000,75900,31487
20240524,144500,1841893407800,75900,76000,76000,75900,42875
20240524,144400,1838637679500,76000,76000,76000,75900,42310
20240524,144300,1835425601100,75900,75900,76000,75900,34677
20240524,144200,1832792577800,75900,75900,76000,75900,27449
20240524,144100,1830707338500,75900,76000,76000,75900,22389
20240524,144000,1829007205300,75900,75900,76000,75800,320623
20240524,143900,1804671677700,75900,75900,75900,75800,40049
20240524,143800,1801632900600,75800,75900,75900,75800,146323
20240524,143700,1790528424600,75900,75900,75900,75800,26886
20240524,143600,1788488977900,75900,75800,75900,75800,34506
20240524,143500,1785871748700,75800,75800,75900,75800,29023
20240524,143400,1783670487900,75800,75900,75900,75800,32263
20240524,143300,1781222870100,75900,76000,76000,75800,114273
20240524,143200,1772550382500,76000,76000,76000,75800,142859
20240524,143100,1761707022200,76000,76000,76000,75900,474714
20240524,143000,1725675567000,76000,76000,76000,75900,40863
20240524,142900,1722571861600,76000,75900,76000,75900,52068
20240524,142800,1718618102900,76000,76000,76000,75900,47878
20240524,142700,1714981800300,76000,75900,76000,75900,41839
20240524,142600,1711803840600,76000,76000,76000,75900,27207
20240524,142500,1709737458300,76000,76000,76000,75900,20715
20240524,142400,1708164402100,76000,75900,76000,75900,41413
20240524,142300,1705018759300,75900,76000,76000,75900,35662
20240524,142200,1702310544000,76000,75900,76000,75900,43080
20240524,142100,1699039046700,76000,75900,76000,75900,38306
20240524,142000,1696129568000,75900,75900,76000,75900,24100
20240524,141900,1694299152700,76000,76000,76000,75900,31396
20240524,141800,1691914722100,76000,75900,76000,75900,23847
20240524,141700,1690103517600,75900,76000,76000,75900,28708
20240524,141600,1687922964300,76000,75900,76000,75900,32434
20240524,141500,1685459535900,76000,75900,76000,75900,21300
20240524,141400,1683841994500,76000,76000,76000,75900,22266
20240524,141300,1682151106400,75900,75900,76000,75900,35285
20240524,141200,1679472093500,76000,76000,76000,75900,30913
20240524,141100,1677123924700,75900,76000,76000,75900,32735
20240524,141000,1674637935200,76000,76000,76000,75900,26005
20240524,140900,1672663196900,76000,76000,76000,75900,29247
20240524,140800,1670442264200,76000,75900,76000,75900,64564
20240524,140700,1665538407900,75900,76000,76000,75900,68822
20240524,140600,1660310017100,76000,75900,76000,75900,25373
20240524,140500,1658383548900,76000,75900,76000,75900,31808
20240524,140400,1655968513600,75900,75900,76000,75900,38091
20240524,140300,1653075962300,75900,75900,76000,75900,27838
20240524,140200,1650962051200,75900,76000,76000,75900,23887
20240524,140100,1649148303200,75900,76000,76000,75900,28975
20240524,140000,1646947959600,76000,75900,76000,75900,22707
20240524,135900,1645223935100,75900,76000,76000,75900,28988
20240524,135800,1643023107500,76000,75900,76000,75900,34160
20240524,135700,1640429122400,76000,75900,76000,75900,28507
20240524,135600,1638264509400,75900,76000,76000,75900,41133
20240524,135500,1635140988000,75900,76000,76000,75900,26442
20240524,135400,1633133023200,75900,75900,76000,75900,19359
20240524,135300,1631663241900,75900,75900,76000,75900,24399
20240524,135200,1629810281100,76000,76000,76000,75900,30165
20240524,135100,1627520247300,76000,76000,76000,75900,38306
20240524,135000,1624611249600,76000,76000,76100,75900,529869
20240524,134900,1584341465600,76000,76000,76100,76000,29880
20240524,134800,1582069695500,76100,76100,76100,76000,94565
20240524,134700,1574882126700,76000,76000,76100,76000,34909
20240524,134600,1572228451000,76000,76100,76100,76000,20989
20240524,134500,1570632710300,76100,76100,76100,76000,28515
20240524,134400,1568464323600,76000,76100,76100,76000,21878
20240524,134300,1566800703200,76100,76000,76100,76000,27001
20240524,134200,1564747833400,76100,76000,76100,76000,22054
20240524,134100,1563071130000,76000,76000,76100,76000,40203
20240524,134000,1560014961200,76100,76000,76100,76000,24215
20240524,133900,1558173886200,76100,76000,76100,76000,19125
20240524,133800,1556719333600,76100,76100,76100,76000,50257
20240524,133700,1552896179500,76100,76100,76100,76000,27006
20240524,133600,1550842846700,76100,76000,76100,76000,23468
20240524,133500,1549058501700,76100,76100,76100,76000,42289
20240524,133400,1545843513500,76000,76100,76100,76000,25710
20240524,133300,1543888599000,76100,76000,76100,76000,27342
20240524,133200,1541809642500,76000,76000,76100,76000,24685
20240524,133100,1539932892800,76100,76100,76100,76000,31804
20240524,133000,1537514738400,76100,76000,76100,76000,23754
20240524,132900,1535708160600,76000,76100,76100,76000,44989
20240524,132800,1532287166900,76100,76000,76100,76000,25104
20240524,132700,1530378183600,76100,76100,76100,76000,20642
20240524,132600,1528808312200,76100,76000,76100,76000,26376
20240524,132500,1526802710200,76000,76000,76100,76000,22690
20240524,132400,1525077380800,76000,76100,76100,76000,22305
20240524,132300,1523380546600,76100,76100,76100,76000,18030
20240524,132200,1522009313800,76100,76100,76100,76000,28200
20240524,132100,1519864254700,76100,76000,76100,76000,28469
20240524,132000,1517699577700,76100,76100,76100,76000,26279
20240524,131900,1515701743600,76100,76000,76100,76000,20010
20240524,131800,1514179737400,76100,76000,76100,76000,24385
20240524,131700,1512325099200,76100,76100,76100,76000,22298
20240524,131600,1510629465000,76100,76100,76100,76000,26098
20240524,131500,1508644551200,76100,76000,76100,76000,38836
20240524,131400,1505690556300,76100,76100,76100,76000,26195
20240524,131300,1503698982300,76000,76100,76100,76000,24917
20240524,131200,1501804192600,76000,76000,76100,76000,32815
20240524,131100,1499308647400,76100,76000,76100,76000,39989
20240524,131000,1496267044500,76000,76000,76100,76000,27609
20240524,130900,1494167866300,76100,76100,76100,76000,26016
20240524,130800,1492189588100,76000,76100,76100,76000,25304
20240524,130700,1490265734500,76100,76000,76100,76000,62987
20240524,130600,1485477806600,76100,76100,76100,76000,29347
20240524,130500,1483246817600,76100,76000,76100,76000,34153
20240524,130400,1480650568500,76100,76100,76100,76000,21645
20240524,130300,1479004738200,76100,76000,76100,76000,22502
20240524,130200,1477293535500,76100,76100,76100,76000,29596
20240524,130100,1475043514500,76000,76100,76100,76000,28401
20240524,130000,1472884590300,76000,76000,76100,76000,36005
20240524,125900,1470147501300,76100,76000,76100,76000,63905
20240524,125800,1465290199700,76100,76000,76100,76000,27374
20240524,125700,1463208829600,76000,76000,76100,76000,18556
20240524,125600,1461798037100,76100,76000,76100,76000,20699
20240524,125500,1460224078700,76100,76100,76100,76000,19184
20240524,125400,1458765246000,76100,76100,76100,76000,21533
20240524,125300,1457128141900,76000,76200,76200,76000,309716
20240524,125200,1433561403500,76100,76100,76200,76100,27080
20240524,125100,1431500072700,76200,76200,76200,76100,48348
20240524,125000,1427819850900,76200,76200,76200,76100,21646
20240524,124900,1426172060000,76200,76100,76200,76100,37822
20240524,124800,1423292487400,76100,76200,76200,76100,22341
20240524,124700,1421591756300,76100,76200,76200,76100,22874
20240524,124600,1419850380200,76100,76200,76200,76100,27620
20240524,124500,1417747992500,76100,76200,76200,76100,25833
20240524,124400,1415781479700,76100,76100,76200,76100,23033
20240524,124300,1414028148600,76100,76100,76200,76100,22104
20240524,124200,1412345541300,76100,76100,76200,76100,28247
20240524,124100,1410194545400,76200,76200,76200,76100,15618
20240524,124000,1409005485900,76100,76200,76200,76100,29189
20240524,123900,1406783661700,76100,76200,76200,76100,14305
20240524,123800,1405694450800,76200,76200,76200,76100,15025
20240524,123700,1404550461200,76200,76100,76200,76100,19497
20240524,123600,1403065898500,76200,76100,76200,76100,23979
20240524,123500,1401240552700,76100,76100,76200,76100,17745
20240524,123400,1399889569800,76200,76200,76200,76100,89574
20240524,123300,1393072516600,76200,76100,76200,76100,16730
20240524,123200,1391798974400,76200,76100,76200,76100,12338
20240524,123100,1390859735600,76100,76200,76200,76100,44225
20240524,123000,1387493686800,76100,76100,76200,76100,37532
20240524,122900,1384637260900,76200,76200,76200,76100,20638
20240524,122800,1383066146200,76200,76200,76200,76100,20912
20240524,122700,1381473871800,76200,76300,76300,76100,309369
20240524,122600,1357901283300,76200,76300,76300,76200,25348
20240524,122500,1355969357500,76300,76200,76300,76200,10529
20240524,122400,1355166803400,76300,76300,76300,76200,23912
20240524,122300,1353344202800,76200,76300,76300,76200,50573
20240524,122200,1349490131500,76200,76200,76300,76200,21800
20240524,122100,1347828560400,76200,76200,76300,76200,13296
20240524,122000,1346815124200,76300,76200,76300,76200,18131
20240524,121900,1345432993800,76200,76200,76300,76200,16955
20240524,121800,1344140279000,76200,76200,76300,76200,16281
20240524,121700,1342898580200,76300,76300,76300,76200,11608
20240524,121600,1342013611400,76300,76200,76300,76200,18513
20240524,121500,1340602208300,76300,76200,76300,76200,66759
20240524,121400,1335509835900,76200,76200,76300,76200,12956
20240524,121300,1334522199300,76300,76200,76300,76200,23305
20240524,121200,1332745829200,76200,76300,76300,76200,13805
20240524,121100,1331693505400,76200,76300,76300,76200,19030
20240524,121000,1330242316700,76300,76300,76300,76200,19005
20240524,120900,1328793803100,76300,76300,76300,76200,12853
20240524,120800,1327814058600,76300,76300,76300,76200,23907
20240524,120700,1325992173700,76200,76200,76300,76200,124009
20240524,120600,1316542247300,76300,76200,76300,76200,11896
20240524,120500,1315635002900,76300,76300,76300,76200,13767
20240524,120400,1314585357800,76200,76200,76300,76200,11548
20240524,120300,1313704630700,76300,76300,76300,76200,93263
20240524,120200,1306589414700,76200,76300,76400,76200,230585
20240524,120100,1288996973600,76300,76300,76400,76300,35786
20240524,120000,1286266160600,76300,76300,76400,76300,14157
20240524,115900,1285185653200,76400,76400,76400,76300,16198
20240524,115800,1283949298300,76400,76400,76400,76300,14573
20240524,115700,1282836931900,76400,76400,76400,76300,45906
20240524,115600,1279333352500,76300,76400,76400,76300,13714
20240524,115500,1278286633900,76300,76300,76400,76300,43317
20240524,115400,1274981255900,76400,76400,76400,76300,20458
20240524,115300,1273419904300,76400,76300,76400,76300,16413
20240524,115200,1272167381200,76300,76300,76400,76300,18672
20240524,115100,1270742316100,76400,76400,76400,76300,12256
20240524,115000,1269806761100,76400,76300,76400,76300,13839
20240524,114900,1268750608000,76300,76300,76400,76300,10523
20240524,114800,1267947455500,76300,76300,76400,76300,16480
20240524,114700,1266689865000,76300,76300,76400,76300,9573
20240524,114600,1265959157500,76300,76400,76400,76300,10919
20240524,114500,1265125710400,76400,76300,76400,76300,9820
20240524,114400,1264376198400,76400,76300,76400,76300,10551
20240524,114300,1263570903000,76400,76400,76500,76300,241237
20240524,114200,1245142867600,76500,76400,76500,76400,10609
20240524,114100,1244331959700,76400,76400,76500,76400,103781
20240524,114000,1236402806500,76500,76500,76500,76400,16724
20240524,113900,1235124007300,76400,76500,76500,76400,16026
20240524,113800,1233898682400,76500,76400,76500,76400,9155
20240524,113700,1233199023500,76400,76500,76500,76400,16828
20240524,113600,1231913000300,76500,76500,76500,76400,9965
20240524,113500,1231151241500,76500,76400,76500,76400,15207
20240524,113400,1229988760000,76400,76500,76500,76400,12931
20240524,113300,1229000334300,76500,76500,76500,76400,13426
20240524,113200,1227974039600,76500,76400,76500,76400,9751
20240524,113100,1227228591300,76400,76500,76500,76400,9265
20240524,113000,1226520236600,76400,76400,76500,76400,40757
20240524,112900,1223402985400,76500,76500,76500,76400,15000
20240524,112800,1222256232800,76400,76500,76500,76400,12648
20240524,112700,1221289532000,76500,76400,76500,76400,23411
20240524,112600,1219500318500,76500,76500,76500,76400,7445
20240524,112500,1218931153300,76400,76500,76500,76400,37405
20240524,112400,1216071435700,76400,76400,76500,76400,20875
20240524,112300,1214476142500,76500,76500,76500,76400,8151
20240524,112200,1213852896800,76500,76500,76500,76400,11225
20240524,112100,1212994635500,76400,76400,76500,76400,11739
20240524,112000,1212097154500,76400,76400,76500,76400,9593
20240524,111900,1211363713200,76500,76500,76500,76400,6823
20240524,111800,1210842225000,76400,76500,76500,76400,11953
20240524,111700,1209928634500,76400,76500,76500,76400,12729
20240524,111600,1208955815900,76500,76400,76500,76400,7443
20240524,111500,1208386837600,76400,76400,76500,76400,29720
20240524,111400,1206115983900,76400,76400,76500,76400,105647
20240524,111300,1198044066000,76400,76400,76500,76400,14713
20240524,111200,1196919742200,76400,76400,76500,76400,17072
20240524,111100,1195615153400,76400,76400,76500,76400,23595
20240524,111000,1193812169700,76400,76400,76500,76400,12893
20240524,110900,1192826603100,76400,76500,76500,76400,24150
20240524,110800,1190981299000,76500,76500,76500,76400,16329
20240524,110700,1189733243400,76400,76500,76500,76400,8705
20240524,110600,1189067930900,76400,76500,76500,76400,18309
20240524,110500,1187668216200,76400,76500,76500,76400,27697
20240524,110400,1185551659200,76400,76500,76500,76400,16598
20240524,110300,1184283353500,76400,76400,76500,76400,17176
20240524,110200,1182970769500,76500,76400,76500,76400,14811
20240524,110100,1181838808900,76400,76400,76500,76400,12301
20240524,110000,1180898730100,76500,76400,76500,76400,11740
20240524,105900,1180001367900,76500,76500,76500,76400,10284
20240524,105800,1179215378900,76500,76400,76500,76400,10543
20240524,105700,1178409692400,76400,76400,76500,76400,32532
20240524,105600,1175924075400,76400,76400,76500,76400,93730
20240524,105500,1168762739800,76500,76500,76500,76400,134673
20240524,105400,1158473387700,76400,76500,76500,76400,20213
20240524,105300,1156928324000,76400,76500,76500,76400,18170
20240524,105200,1155539472400,76500,76400,76500,76400,11631
20240524,105100,1154650394300,76400,76500,76500,76400,14548
20240524,105000,1153538539600,76400,76500,76500,76400,12969
20240524,104900,1152547311900,76500,76400,76500,76400,31669
20240524,104800,1150127469500,76400,76500,76500,76400,24946
20240524,104700,1148221134600,76400,76500,76500,76400,16184
20240524,104600,1146983921100,76500,76600,76600,76400,259758
20240524,104500,1127112110600,76500,76600,76600,76500,17617
20240524,104400,1125763749800,76600,76600,76600,76500,23953
20240524,104300,1123930378400,76500,76500,76600,76500,16031
20240524,104200,1122703268400,76600,76500,76600,76500,14217
20240524,104100,1121615063500,76600,76600,76600,76500,17522
20240524,104000,1120273879500,76600,76600,76600,76500,16525
20240524,103900,1119008932200,76500,76600,76600,76500,14681
20240524,103800,1117884952200,76600,76600,76600,76500,13534
20240524,103700,1116848971200,76600,76600,76600,76500,7726
20240524,103600,1116257526000,76600,76500,76600,76500,11353
20240524,103500,1115388339500,76600,76500,76600,76500,10411
20240524,103400,1114591322500,76600,76600,76600,76500,40327
20240524,103300,1111505721200,76600,76600,76600,76500,18238
20240524,103200,1110110086500,76600,76600,76600,76500,11658
20240524,103100,1109218028600,76600,76500,76600,76500,15518
20240524,103000,1108030758100,76500,76400,76600,76400,166225
20240524,102900,1095314877300,76500,76500,76500,76400,15442
20240524,102800,1094133809200,76500,76600,76600,76400,107539
20240524,102700,1085907487900,76500,76500,76600,76500,43010
20240524,102600,1082616701700,76600,76500,76600,76500,15602
20240524,102500,1081422721900,76600,76600,76600,76500,130207
20240524,102400,1071461405000,76600,76500,76600,76500,12970
20240524,102300,1070468618100,76600,76600,76600,76500,12827
20240524,102200,1069486756100,76600,76600,76600,76500,16364
20240524,102100,1068233963900,76600,76600,76600,76500,17814
20240524,102000,1066869863500,76600,76600,76600,76500,46282
20240524,101900,1063325138800,76600,76600,76600,76500,28624
20240524,101800,1061133283700,76600,76600,76600,76500,13324
20240524,101700,1060113101700,76600,76500,76600,76500,11490
20240524,101600,1059233591100,76600,76500,76600,76500,14092
20240524,101500,1058154484000,76600,76500,76700,76500,64049
20240524,101400,1053248639600,76600,76700,76700,76500,65854
20240524,101300,1048204507000,76600,76600,76700,76500,118874
20240524,101200,1039099067000,76600,76700,76700,76500,178175
20240524,101100,1025450438200,76700,76600,76700,76600,11448
20240524,101000,1024572833500,76600,76600,76700,76600,14132
20240524,100900,1023489564100,76700,76600,76700,76600,8736
20240524,100800,1022819714000,76700,76700,76800,76600,54215
20240524,100700,1018661494900,76700,76700,76800,76600,94353
20240524,100600,1011424510700,76800,76800,76800,76700,15138
20240524,100500,1010262693900,76800,76700,76800,76600,161686
20240524,100400,997860518500,76700,76600,76700,76600,27615
20240524,100300,995744475400,76700,76700,76800,76600,133601
20240524,100200,985497757800,76700,76800,76800,76700,23210
20240524,100100,983716775300,76800,76800,76800,76700,21658
20240524,100000,982054709100,76800,76700,76800,76700,22488
20240524,095900,980328974000,76800,76800,76800,76700,63952
20240524,095800,975418089700,76800,76800,76800,76700,23112
20240524,095700,973643431400,76800,76800,76900,76700,95099
20240524,095600,966340192500,76900,76700,76900,76700,166595
20240524,095500,953553024400,76700,76800,76800,76600,120475
20240524,095400,944311266400,76800,76700,76800,76600,118021
20240524,095300,935259172500,76700,76600,76700,76600,32064
20240524,095200,932800309700,76700,76700,76700,76600,25132
20240524,095100,930873078600,76700,76700,76700,76600,23066
20240524,095000,929104348400,76700,76700,76700,76600,35253
20240524,094900,926401048500,76600,76500,76700,76400,186303
20240524,094800,912139840500,76600,76600,76600,76500,118867
20240524,094700,903044644000,76600,76600,76600,76500,52554
20240524,094600,899019332700,76600,76500,76600,76400,157179
20240524,094500,886995030700,76500,76300,76500,76300,41277
20240524,094400,883840105300,76400,76400,76400,76300,53312
20240524,094300,879767516700,76400,76300,76400,76300,21068
20240524,094200,878158600100,76300,76400,76400,76300,41394
20240524,094100,874996477600,76300,76400,76500,76300,192711
20240524,094000,860273680200,76400,76500,76500,76300,170195
20240524,093900,847270465500,76500,76500,76500,76400,40758
20240524,093800,844154892100,76500,76500,76500,76400,36028
20240524,093700,841399997400,76400,76400,76500,76300,116874
20240524,093600,832471389600,76400,76400,76500,76300,120964
20240524,093500,823229994900,76400,76400,76500,76300,67863
20240524,093400,818046358400,76400,76500,76500,76300,186130
20240524,093300,803824221900,76500,76500,76500,76400,37343
20240524,093200,800968590100,76500,76600,76700,76400,179120
20240524,093100,787260261500,76700,76600,76700,76500,111919
20240524,093000,778687916100,76600,76400,76700,76200,172267
20240524,092900,765517705300,76400,76600,76700,76300,382799
20240524,092800,736264920000,76600,76800,76800,76500,221458
20240524,092700,719287280200,76700,76600,76900,76500,188020
20240524,092600,704864296300,76600,76600,76800,76500,409178
20240524,092500,673505252000,76600,76200,76700,76100,475238
20240524,092400,637169973900,76200,76100,76200,76100,59558
20240524,092300,632633201000,76200,76100,76200,76000,134607
20240524,092200,622393882400,76100,76000,76100,75900,210700
20240524,092100,606383448800,76000,76000,76000,75900,141587
20240524,092000,595630519500,76000,76000,76000,75900,205551
20240524,091900,580022642600,76000,75900,76000,75800,119197
20240524,091800,570971859500,75900,75800,75900,75700,245281
20240524,091700,552378364100,75800,76000,76000,75800,388839
20240524,091600,522877195700,75900,76000,76100,75900,502553
20240524,091500,484687824500,76100,76000,76200,76000,216325
20240524,091400,468228222500,76100,76100,76200,76000,308601
20240524,091300,444746770200,76100,76200,76200,76000,548012
20240524,091200,403055191100,76200,76200,76200,76100,228454
20240524,091100,385660750600,76200,76500,76500,76100,670582
20240524,091000,334529516000,76500,76500,76500,76400,179286
20240524,090900,320829246400,76500,76600,76600,76400,470126
20240524,090800,284869663200,76600,76600,76600,76500,118931
20240524,090700,275761967200,76600,76600,76600,76500,162074
20240524,090600,263358061000,76600,76800,76800,76500,610364
20240524,090500,216550767500,76800,76800,76800,76700,128479
20240524,090400,206687662500,76800,76800,76800,76700,125247
20240524,090300,197075341000,76800,76700,76800,76600,420421
20240524,090200,164834205600,76800,76800,76800,76600,335771
20240524,090100,139070278200,76800,76800,77000,76700,361505
20240524,090000,111305598000,76900,76800,76900,76500,1441408