stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185100,541673696,750,750,750,750,5840
20240521,185000,541673696,750,750,750,750,0
20240521,184900,541673696,750,750,750,750,0
20240521,184800,541673696,750,750,750,750,0
20240521,184700,541673696,750,750,750,750,0
20240521,184600,541673696,750,750,750,750,0
20240521,184500,541673696,750,750,750,750,0
20240521,184400,541673696,750,750,750,750,0
20240521,184300,541673696,750,750,750,750,0
20240521,184200,541673696,750,750,750,750,0
20240521,184100,541673696,750,750,750,750,0
20240521,184000,541673696,750,750,750,750,0
20240521,183900,541673696,750,750,750,750,0
20240521,183800,541673696,750,750,750,750,0
20240521,183700,541673696,750,750,750,750,0
20240521,183600,541673696,750,750,750,750,0
20240521,183500,541673696,750,750,750,750,0
20240521,183400,541673696,750,750,750,750,0
20240521,183300,541673696,750,750,750,750,0
20240521,183200,541673696,750,750,750,750,0
20240521,183100,541673696,750,750,750,750,0
20240521,183000,541673696,750,750,750,750,0
20240521,182900,541673696,750,750,750,750,0
20240521,182800,541673696,750,750,750,750,0
20240521,182700,541673696,750,750,750,750,0
20240521,182600,541673696,750,750,750,750,0
20240521,182500,541673696,750,750,750,750,0
20240521,182400,541673696,750,750,750,750,0
20240521,182300,541673696,750,750,750,750,0
20240521,182200,541673696,750,750,750,750,0
20240521,182100,541673696,750,750,750,750,5840
20240521,182000,541673696,750,750,750,750,0
20240521,181900,541673696,750,750,750,750,0
20240521,181800,541673696,750,750,750,750,0
20240521,181700,541673696,750,750,750,750,0
20240521,181600,541673696,750,750,750,750,0
20240521,181500,541673696,750,750,750,750,0
20240521,181400,541673696,750,750,750,750,0
20240521,181300,541673696,750,750,750,750,0
20240521,181200,541673696,750,750,750,750,0
20240521,181100,541673696,750,750,750,750,0
20240521,181000,541673696,750,750,750,750,0
20240521,180900,541673696,750,750,750,750,0
20240521,180800,541673696,750,750,750,750,0
20240521,180700,541673696,750,750,750,750,0
20240521,180600,541673696,750,750,750,750,0
20240521,180500,541673696,750,750,750,750,0
20240521,180400,541673696,750,750,750,750,0
20240521,180300,541673696,750,750,750,750,0
20240521,180200,541673696,750,750,750,750,0
20240521,180100,541673696,750,750,750,750,0
20240521,180000,541673696,750,750,750,750,0
20240521,175900,541673696,750,750,750,750,0
20240521,175800,541673696,750,750,750,750,0
20240521,175700,541673696,750,750,750,750,0
20240521,175600,541673696,750,750,750,750,0
20240521,175500,541673696,750,750,750,750,0
20240521,175400,541673696,750,750,750,750,0
20240521,175300,541673696,750,750,750,750,0
20240521,175200,541673696,750,750,750,750,0
20240521,175100,541673696,750,750,750,750,5840
20240521,175000,541673696,750,750,750,750,0
20240521,174900,541673696,750,750,750,750,0
20240521,174800,541673696,750,750,750,750,0
20240521,174700,541673696,750,750,750,750,0
20240521,174600,541673696,750,750,750,750,0
20240521,174500,541673696,750,750,750,750,0
20240521,174400,541673696,750,750,750,750,0
20240521,174300,541673696,750,750,750,750,0
20240521,174200,541673696,750,750,750,750,0
20240521,174100,541673696,750,750,750,750,0
20240521,174000,541673696,750,750,750,750,0
20240521,173900,541673696,750,750,750,750,0
20240521,173800,541673696,750,750,750,750,0
20240521,173700,541673696,750,750,750,750,0
20240521,173600,541673696,750,750,750,750,0
20240521,173500,541673696,750,750,750,750,0
20240521,173400,541673696,750,750,750,750,0
20240521,173300,541673696,750,750,750,750,0
20240521,173200,541673696,750,750,750,750,0
20240521,173100,541673696,750,750,750,750,0
20240521,173000,541673696,750,750,750,750,0
20240521,172900,541673696,750,750,750,750,0
20240521,172800,541673696,750,750,750,750,0
20240521,172700,541673696,750,750,750,750,0
20240521,172600,541673696,750,750,750,750,0
20240521,172500,541673696,750,750,750,750,0
20240521,172400,541673696,750,750,750,750,0
20240521,172300,541673696,750,750,750,750,0
20240521,172200,541673696,750,750,750,750,0
20240521,172100,541673696,750,750,750,750,5840
20240521,172000,541673696,750,750,750,750,0
20240521,171900,541673696,750,750,750,750,0
20240521,171800,541673696,750,750,750,750,0
20240521,171700,541673696,750,750,750,750,0
20240521,171600,541673696,750,750,750,750,0
20240521,171500,541673696,750,750,750,750,0
20240521,171400,541673696,750,750,750,750,0
20240521,171300,541673696,750,750,750,750,0
20240521,171200,541673696,750,750,750,750,0
20240521,171100,541673696,750,750,750,750,0
20240521,171000,541673696,750,750,750,750,0
20240521,170900,541673696,750,750,750,750,0
20240521,170800,541673696,750,750,750,750,0
20240521,170700,541673696,750,750,750,750,0
20240521,170600,541673696,750,750,750,750,0
20240521,170500,541673696,750,750,750,750,0
20240521,170400,541673696,750,750,750,750,0
20240521,170300,541673696,750,750,750,750,0
20240521,170200,541673696,750,750,750,750,0
20240521,170100,541673696,750,750,750,750,0
20240521,170000,541673696,750,750,750,750,0
20240521,165900,541673696,750,750,750,750,0
20240521,165800,541673696,750,750,750,750,0
20240521,165700,541673696,750,750,750,750,0
20240521,165600,541673696,750,750,750,750,0
20240521,165500,541673696,750,750,750,750,0
20240521,165400,541673696,750,750,750,750,0
20240521,165300,541673696,750,750,750,750,0
20240521,165200,541673696,750,750,750,750,0
20240521,165100,541673696,750,750,750,750,5840
20240521,165000,541673696,750,750,750,750,0
20240521,164900,541673696,750,750,750,750,0
20240521,164800,541673696,750,750,750,750,0
20240521,164700,541673696,750,750,750,750,0
20240521,164600,541673696,750,750,750,750,0
20240521,164500,541673696,750,750,750,750,0
20240521,164400,541673696,750,750,750,750,0
20240521,164300,541673696,750,750,750,750,0
20240521,164200,541673696,750,750,750,750,0
20240521,164100,541673696,750,750,750,750,0
20240521,164000,541673696,750,750,750,750,0
20240521,163900,541673696,750,750,750,750,0
20240521,163800,541673696,750,750,750,750,0
20240521,163700,541673696,750,750,750,750,0
20240521,163600,541673696,750,750,750,750,0
20240521,163500,541673696,750,750,750,750,0
20240521,163400,541673696,750,750,750,750,0
20240521,163300,541673696,750,750,750,750,0
20240521,163200,541673696,750,750,750,750,0
20240521,163100,541673696,750,750,750,750,0
20240521,163000,541673696,750,750,750,750,0
20240521,162900,541673696,750,750,750,750,0
20240521,162800,541673696,750,750,750,750,0
20240521,162700,541673696,750,750,750,750,0
20240521,162600,541673696,750,750,750,750,0
20240521,162500,541673696,750,750,750,750,0
20240521,162400,541673696,750,750,750,750,0
20240521,162300,541673696,750,750,750,750,0
20240521,162200,541673696,750,750,750,750,0
20240521,162100,541673696,750,750,750,750,5840
20240521,162000,541673696,750,750,750,750,0
20240521,161900,541673696,750,750,750,750,0
20240521,161800,541673696,750,750,750,750,0
20240521,161700,541673696,750,750,750,750,0
20240521,161600,541673696,750,750,750,750,0
20240521,161500,541673696,750,750,750,750,0
20240521,161400,541673696,750,750,750,750,0
20240521,161300,541673696,750,750,750,750,0
20240521,161200,541673696,750,750,750,750,0
20240521,161100,541673696,750,750,750,750,0
20240521,161000,541673696,750,750,750,750,0
20240521,160900,541673696,750,750,750,750,0
20240521,160800,541673696,750,750,750,750,0
20240521,160700,541673696,750,750,750,750,0
20240521,160600,541673696,750,750,750,750,0
20240521,160500,541673696,750,750,750,750,0
20240521,160400,541673696,750,750,750,750,0
20240521,160300,541673696,750,750,750,750,0
20240521,160200,541673696,750,750,750,750,0
20240521,160100,541673696,750,750,750,750,0
20240521,160000,541673696,750,750,750,750,0
20240521,155900,541673696,750,750,750,750,0
20240521,155800,541673696,750,750,750,750,0
20240521,155700,541673696,750,750,750,750,0
20240521,155600,541673696,750,750,750,750,0
20240521,155500,541673696,750,750,750,750,0
20240521,155400,541673696,750,750,750,750,0
20240521,155300,541673696,750,750,750,750,0
20240521,155200,541673696,750,750,750,750,0
20240521,155100,541673696,750,750,750,750,5840
20240521,155000,541673696,750,750,750,750,0
20240521,154900,541673696,750,750,750,750,0
20240521,154800,541673696,750,750,750,750,0
20240521,154700,541673696,750,750,750,750,0
20240521,154600,541673696,750,750,750,750,0
20240521,154500,541673696,750,750,750,750,0
20240521,154400,541673696,750,750,750,750,0
20240521,154300,541673696,750,750,750,750,0
20240521,154200,541673696,750,750,750,750,0
20240521,154100,541673696,750,750,750,750,0
20240521,154000,541673696,750,750,750,750,0
20240521,153900,541673696,750,750,750,750,0
20240521,153800,541673696,750,750,750,750,0
20240521,153700,541673696,750,750,750,750,0
20240521,153600,541673696,750,750,750,750,0
20240521,153500,541673696,750,750,750,750,0
20240521,153400,541673696,750,750,750,750,0
20240521,153300,541673696,750,750,750,750,0
20240521,153200,541673696,750,750,750,750,0
20240521,153100,541673696,750,750,750,750,0
20240521,153000,541673696,750,750,750,750,5840
20240521,152900,537293696,746,746,746,746,0
20240521,152800,537293696,746,746,746,746,0
20240521,152700,537293696,746,746,746,746,0
20240521,152600,537293696,746,746,746,746,0
20240521,152500,537293696,746,746,746,746,0
20240521,152400,537293696,746,746,746,746,0
20240521,152300,537293696,746,746,746,746,0
20240521,152200,537293696,746,746,746,746,0
20240521,152100,537293696,746,746,746,746,0
20240521,152000,537293696,746,746,746,746,0
20240521,151900,537293696,746,746,746,746,0
20240521,151800,537293696,746,746,746,746,0
20240521,151700,537293696,746,746,746,746,0
20240521,151600,537293696,746,746,746,746,1508
20240521,151500,536168728,746,746,746,746,0
20240521,151400,536168728,746,746,746,746,100
20240521,151300,536094128,745,745,745,745,3546
20240521,151200,533452358,745,745,745,745,1
20240521,151100,533451613,745,745,745,745,5100
20240521,151000,529652113,745,745,745,745,796
20240521,150900,529059093,745,746,746,745,1602
20240521,150800,527865593,746,746,746,746,4
20240521,150700,527862609,746,746,746,746,200
20240521,150600,527713409,747,747,747,747,1914
20240521,150500,526283651,747,747,747,747,0
20240521,150400,526283651,747,746,747,746,2005
20240521,150300,524786485,746,746,746,746,0
20240521,150200,524786485,746,746,746,746,11
20240521,150100,524778279,746,746,746,746,215
20240521,150000,524617889,745,746,746,745,1384
20240521,145900,523585443,746,746,746,746,2529
20240521,145800,521698809,746,746,746,746,2330
20240521,145700,519960629,747,747,747,747,15
20240521,145600,519949424,747,747,747,747,0
20240521,145500,519949424,747,747,747,747,5
20240521,145400,519945689,747,747,747,747,8
20240521,145300,519939713,747,747,747,747,2
20240521,145200,519938219,746,746,746,746,0
20240521,145100,519938219,746,746,746,746,3
20240521,145000,519935981,746,746,746,746,50
20240521,144900,519898681,746,746,746,746,0
20240521,144800,519898681,746,746,746,746,200
20240521,144700,519749481,746,746,746,746,34
20240521,144600,519724117,746,746,746,746,0
20240521,144500,519724117,746,746,746,746,2255
20240521,144400,518041887,747,747,747,747,0
20240521,144300,518041887,747,747,747,747,1500
20240521,144200,516921387,746,746,746,746,200
20240521,144100,516772187,746,746,746,746,14
20240521,144000,516761743,747,746,747,746,1865
20240521,143900,515370451,746,746,746,746,213
20240521,143800,515211553,747,747,747,747,0
20240521,143700,515211553,747,746,747,746,1302
20240521,143600,514239959,746,746,746,746,14
20240521,143500,514229515,746,746,746,746,0
20240521,143400,514229515,746,746,746,746,0
20240521,143300,514229515,746,746,746,746,28
20240521,143200,514208627,746,746,746,746,30
20240521,143100,514186247,747,747,747,747,0
20240521,143000,514186247,747,747,747,747,10
20240521,142900,514178777,746,746,746,746,2912
20240521,142800,512006425,746,747,747,746,4074
20240521,142700,508963197,747,747,747,747,0
20240521,142600,508963197,747,747,747,747,7000
20240521,142500,503734197,748,748,748,748,203
20240521,142400,503582353,748,748,748,748,799
20240521,142300,502984701,747,748,748,747,47
20240521,142200,502949590,748,748,748,748,0
20240521,142100,502949590,748,748,748,748,0
20240521,142000,502949590,748,748,748,748,300
20240521,141900,502725190,748,748,748,748,0
20240521,141800,502725190,748,747,748,747,215
20240521,141700,502564385,748,750,750,748,5540
20240521,141600,498419963,748,748,748,748,0
20240521,141500,498419963,748,748,748,748,0
20240521,141400,498419963,748,748,748,748,0
20240521,141300,498419963,748,749,749,748,3358
20240521,141200,495907678,750,750,750,750,199
20240521,141100,495758428,750,750,750,750,0
20240521,141000,495758428,750,750,750,750,900
20240521,140900,495083428,750,750,750,750,0
20240521,140800,495083428,750,750,750,750,18286
20240521,140700,481368928,749,749,749,749,700
20240521,140600,480844628,748,749,749,748,1015
20240521,140500,480084408,748,748,748,748,0
20240521,140400,480084408,748,748,748,748,100
20240521,140300,480009608,748,748,748,748,0
20240521,140200,480009608,748,748,748,748,1543
20240521,140100,478855444,748,748,748,748,0
20240521,140000,478855444,748,748,748,748,0
20240521,135900,478855444,748,748,748,748,0
20240521,135800,478855444,748,748,748,748,0
20240521,135700,478855444,748,748,748,748,41
20240521,135600,478824776,748,748,748,748,0
20240521,135500,478824776,748,748,748,748,100
20240521,135400,478749976,748,748,748,748,100
20240521,135300,478675176,748,748,748,748,0
20240521,135200,478675176,748,748,748,748,0
20240521,135100,478675176,748,748,748,748,0
20240521,135000,478675176,748,748,748,748,1
20240521,134900,478674428,750,749,750,749,220
20240521,134800,478509442,750,750,750,750,0
20240521,134700,478509442,750,750,750,750,0
20240521,134600,478509442,750,750,750,750,0
20240521,134500,478509442,750,750,750,750,0
20240521,134400,478509442,750,750,750,750,891
20240521,134300,477841192,750,750,751,750,1279
20240521,134200,476880942,750,750,750,750,830
20240521,134100,476258442,750,750,750,750,0
20240521,134000,476258442,750,750,750,750,0
20240521,133900,476258442,750,750,750,750,11
20240521,133800,476250192,748,748,748,748,6
20240521,133700,476245704,748,747,748,747,1960
20240521,133600,474781354,747,747,747,747,14
20240521,133500,474770896,748,748,748,748,70
20240521,133400,474718536,748,748,748,748,63
20240521,133300,474671412,748,748,748,748,0
20240521,133200,474671412,748,749,749,748,100
20240521,133100,474596547,749,749,749,749,465
20240521,133000,474248262,748,748,748,748,0
20240521,132900,474248262,748,748,748,748,1
20240521,132800,474247514,749,749,749,749,1
20240521,132700,474246765,747,747,747,747,403
20240521,132600,473945724,747,747,747,747,1
20240521,132500,473944977,747,747,747,747,95
20240521,132400,473874012,746,746,746,746,358
20240521,132300,473606944,746,746,746,746,502
20240521,132200,473232452,746,747,747,746,19128
20240521,132100,458962584,748,748,748,748,11872
20240521,132000,450082328,749,748,749,748,307
20240521,131900,449852445,748,748,748,748,0
20240521,131800,449852445,748,749,749,748,130
20240521,131700,449755203,748,748,748,748,0
20240521,131600,449755203,748,748,748,748,0
20240521,131500,449755203,748,748,748,748,0
20240521,131400,449755203,748,748,748,748,1
20240521,131300,449754455,748,748,748,748,0
20240521,131200,449754455,748,748,748,748,15
20240521,131100,449743235,752,752,752,752,0
20240521,131000,449743235,752,752,752,752,4
20240521,130900,449740227,752,752,752,752,0
20240521,130800,449740227,752,752,752,752,0
20240521,130700,449740227,752,752,752,752,0
20240521,130600,449740227,752,752,752,752,0
20240521,130500,449740227,752,748,752,748,1268
20240521,130400,448790431,748,748,748,748,100
20240521,130300,448715631,752,752,752,752,0
20240521,130200,448715631,752,752,752,752,0
20240521,130100,448715631,752,752,752,752,100
20240521,130000,448640431,752,752,752,752,0
20240521,125900,448640431,752,752,752,752,0
20240521,125800,448640431,752,752,752,752,0
20240521,125700,448640431,752,751,752,751,47
20240521,125600,448605101,752,752,752,752,0
20240521,125500,448605101,752,752,752,752,0
20240521,125400,448605101,752,750,752,750,3673
20240521,125300,445846588,750,746,750,745,15520
20240521,125200,434281180,746,746,746,746,0
20240521,125100,434281180,746,746,746,746,0
20240521,125000,434281180,746,746,746,746,1
20240521,124900,434280434,750,749,750,745,22454
20240521,124800,417523244,749,749,749,749,14
20240521,124700,417512758,750,751,751,750,110
20240521,124600,417430158,751,751,751,751,300
20240521,124500,417204858,751,751,751,751,0
20240521,124400,417204858,751,751,751,751,0
20240521,124300,417204858,751,751,751,751,0
20240521,124200,417204858,751,751,751,751,0
20240521,124100,417204858,751,750,751,749,1204
20240521,124000,416301455,748,748,748,748,100
20240521,123900,416226655,748,748,748,748,0
20240521,123800,416226655,748,748,748,748,31
20240521,123700,416203467,747,747,747,747,0
20240521,123600,416203467,747,747,747,747,0
20240521,123500,416203467,747,747,747,747,300
20240521,123400,415979367,747,749,749,747,490
20240521,123300,415612825,749,749,749,749,0
20240521,123200,415612825,749,749,749,749,267
20240521,123100,415412842,749,749,749,749,703
20240521,123000,414886295,749,749,749,749,3
20240521,122900,414884048,749,749,749,749,7
20240521,122800,414878805,749,749,749,749,15
20240521,122700,414867570,749,749,749,749,881
20240521,122600,414207701,749,749,749,749,1024
20240521,122500,413440725,749,749,749,749,0
20240521,122400,413440725,749,749,749,749,150
20240521,122300,413328375,751,751,751,751,0
20240521,122200,413328375,751,751,751,751,41
20240521,122100,413297584,751,748,751,748,1791
20240521,122000,411957043,748,748,748,748,0
20240521,121900,411957043,748,748,748,748,29
20240521,121800,411935351,750,750,750,750,210
20240521,121700,411777851,750,749,750,749,100
20240521,121600,411702866,750,750,750,750,0
20240521,121500,411702866,750,750,750,750,0
20240521,121400,411702866,750,750,750,750,0
20240521,121300,411702866,750,750,750,750,0
20240521,121200,411702866,750,750,750,750,664
20240521,121100,411204866,750,750,750,750,826
20240521,121000,410585366,750,750,750,750,100
20240521,120900,410510366,750,750,750,750,0
20240521,120800,410510366,750,750,750,750,25
20240521,120700,410491616,750,749,750,749,100
20240521,120600,410416631,750,750,750,750,500
20240521,120500,410041631,750,750,750,750,0
20240521,120400,410041631,750,750,750,750,1
20240521,120300,410040881,748,748,748,748,0
20240521,120200,410040881,748,749,749,748,666
20240521,120100,409542617,749,749,749,749,0
20240521,120000,409542617,749,750,750,749,1100
20240521,115900,408718707,752,750,752,750,510
20240521,115800,408335359,750,750,750,750,503
20240521,115700,407958109,750,750,750,750,0
20240521,115600,407958109,750,749,750,749,26
20240521,115500,407938623,750,750,750,750,1
20240521,115400,407937873,748,748,748,748,1
20240521,115300,407937125,750,750,750,750,0
20240521,115200,407937125,750,750,750,750,1
20240521,115100,407936375,751,751,751,751,0
20240521,115000,407936375,751,751,751,751,0
20240521,114900,407936375,751,751,751,751,0
20240521,114800,407936375,751,751,751,751,10
20240521,114700,407928865,751,751,751,751,0
20240521,114600,407928865,751,751,751,751,0
20240521,114500,407928865,751,751,751,751,0
20240521,114400,407928865,751,751,751,751,0
20240521,114300,407928865,751,751,751,751,0
20240521,114200,407928865,751,751,751,747,1203
20240521,114100,407025568,751,751,751,751,5
20240521,114000,407021813,751,751,751,751,0
20240521,113900,407021813,751,751,751,751,1102
20240521,113800,406194211,752,752,752,752,0
20240521,113700,406194211,752,752,752,752,349
20240521,113600,405931763,752,752,752,752,353
20240521,113500,405666307,747,747,747,747,300
20240521,113400,405442207,752,752,752,752,128
20240521,113300,405345951,752,752,752,751,31
20240521,113200,405322649,752,750,752,750,964
20240521,113100,404598347,747,747,747,747,0
20240521,113000,404598347,747,749,752,746,1811
20240521,112900,403245803,753,753,753,753,0
20240521,112800,403245803,753,753,753,753,0
20240521,112700,403245803,753,753,753,753,71
20240521,112600,403192340,753,753,753,753,512
20240521,112500,402806804,753,752,753,752,1028
20240521,112400,402032735,753,753,754,747,2839
20240521,112300,399893069,753,753,753,753,506
20240521,112200,399512051,753,747,753,746,1273
20240521,112100,398555380,747,747,747,747,0
20240521,112000,398555380,747,747,747,747,100
20240521,111900,398480680,748,748,748,748,0
20240521,111800,398480680,748,748,748,748,0
20240521,111700,398480680,748,747,748,745,12002
20240521,111600,389537109,747,748,748,747,40
20240521,111500,389507217,747,747,747,747,0
20240521,111400,389507217,747,747,747,747,0
20240521,111300,389507217,747,747,747,747,262
20240521,111200,389311503,749,749,749,749,0
20240521,111100,389311503,749,746,749,746,6
20240521,111000,389307021,746,746,746,746,0
20240521,110900,389307021,746,746,746,746,62
20240521,110800,389260769,745,746,746,745,11615
20240521,110700,380607094,745,745,745,745,1
20240521,110600,380606349,749,746,749,745,3770
20240521,110500,377793799,745,746,746,745,1899
20240521,110400,376378991,746,748,750,746,1899
20240521,110300,374956977,748,748,748,748,1
20240521,110200,374956229,745,745,745,744,4122
20240521,110100,371885861,748,748,748,748,2
20240521,110000,371884365,745,748,748,745,1666
20240521,105900,370641197,748,748,748,748,0
20240521,105800,370641197,748,748,748,748,14
20240521,105700,370630725,750,750,750,750,0
20240521,105600,370630725,750,749,750,749,784
20240521,105500,370042739,745,745,745,745,0
20240521,105400,370042739,745,745,745,745,0
20240521,105300,370042739,745,745,745,745,1002
20240521,105200,369296249,745,745,745,745,500
20240521,105100,368923749,745,750,750,745,856
20240521,105000,368282763,750,750,750,750,16
20240521,104900,368270763,750,749,750,749,285
20240521,104800,368057017,745,748,748,745,1000
20240521,104700,367311855,748,751,751,748,3780
20240521,104600,364476118,753,753,753,753,350
20240521,104500,364212568,753,753,753,753,0
20240521,104400,364212568,753,751,753,751,402
20240521,104300,363910662,751,751,751,751,701
20240521,104200,363384211,751,752,752,751,4004
20240521,104100,360373207,750,750,750,750,2000
20240521,104000,358873207,752,752,752,752,8092
20240521,103900,352788023,752,751,752,750,13904
20240521,103800,342358863,750,745,750,744,14732
20240521,103700,331369168,744,750,750,743,13355
20240521,103600,321410988,750,750,750,750,1015
20240521,103500,320649738,750,751,751,750,682
20240521,103400,320138218,752,751,754,750,864
20240521,103300,319487706,750,751,751,750,925
20240521,103200,318793946,751,751,751,751,147
20240521,103100,318683549,750,753,753,750,540
20240521,103000,318277775,752,753,753,752,1300
20240521,102900,317299875,753,754,754,753,550
20240521,102800,316885225,754,754,754,752,3293
20240521,102700,314406406,754,754,754,754,20
20240521,102600,314391326,754,755,756,754,2351
20240521,102500,312616406,754,754,755,754,3197
20240521,102400,310205054,754,754,755,753,6831
20240521,102300,305055908,754,754,755,753,11629
20240521,102200,296287741,754,750,754,750,20407
20240521,102100,280937842,750,748,750,748,15848
20240521,102000,269052666,748,748,750,748,7626
20240521,101900,263339660,748,748,748,748,0
20240521,101800,263339660,748,748,748,748,26
20240521,101700,263320212,746,746,746,746,0
20240521,101600,263320212,746,746,746,746,0
20240521,101500,263320212,746,746,746,746,0
20240521,101400,263320212,746,750,750,746,619
20240521,101300,262858434,749,746,750,746,25400
20240521,101200,243821527,746,747,747,745,9311
20240521,101100,236879459,747,747,747,747,9
20240521,101000,236872736,746,747,748,746,17058
20240521,100900,224130382,748,748,748,748,200
20240521,100800,223980782,747,748,748,747,240
20240521,100700,223801287,747,747,747,747,50
20240521,100600,223763937,747,747,747,747,1114
20240521,100500,222931779,747,747,747,747,911
20240521,100400,222251262,747,747,747,747,1195
20240521,100300,221358597,747,747,747,747,5890
20240521,100200,216958767,747,747,747,747,7
20240521,100100,216953538,748,749,749,748,628
20240521,100000,216483592,749,749,749,749,4003
20240521,095900,213485345,748,748,748,748,152
20240521,095800,213371649,748,748,748,748,2143
20240521,095700,211768685,747,747,747,747,1022
20240521,095600,211005251,747,747,747,747,14
20240521,095500,210994793,747,747,747,747,5
20240521,095400,210991058,747,747,748,747,1067
20240521,095300,210193009,747,747,747,747,1826
20240521,095200,208828987,747,747,747,747,5014
20240521,095100,205083529,746,746,747,746,4092
20240521,095000,202030819,747,745,747,745,5890
20240521,094900,197637122,744,744,744,744,0
20240521,094800,197637122,744,744,744,744,171
20240521,094700,197509898,744,745,745,744,119
20240521,094600,197421361,745,745,745,745,1040
20240521,094500,196646561,745,744,745,744,442
20240521,094400,196317288,745,745,745,745,7
20240521,094300,196312073,745,744,745,744,1201
20240521,094200,195417329,744,744,744,744,0
20240521,094100,195417329,744,746,746,744,1337
20240521,094000,194422487,746,746,746,746,12
20240521,093900,194413535,746,744,746,744,933
20240521,093800,193717594,745,745,745,745,30
20240521,093700,193695244,745,745,745,745,14
20240521,093600,193684814,746,745,746,741,6844
20240521,093500,188605354,745,744,745,744,652
20240521,093400,188119630,743,743,743,742,1579
20240521,093300,186946933,743,743,743,743,1049
20240521,093200,186167526,744,745,745,744,3773
20240521,093100,183356717,745,745,745,743,17501
20240521,093000,170319472,745,745,745,745,61
20240521,092900,170274027,745,745,745,743,1261
20240521,092800,169336415,745,744,745,744,634
20240521,092700,168864094,744,744,744,744,6
20240521,092600,168859630,745,745,745,745,328
20240521,092500,168615270,745,746,746,745,8431
20240521,092400,162332787,747,747,747,746,1319
20240521,092300,161347794,747,747,747,746,838
20240521,092200,160721833,746,746,746,746,1822
20240521,092100,159362621,746,745,746,745,1118
20240521,092000,158528611,746,747,747,746,8013
20240521,091900,152542912,745,745,747,745,25528
20240521,091800,133522007,745,745,745,745,1000
20240521,091700,132777007,744,745,745,744,844
20240521,091600,132148237,745,743,745,740,69828
20240521,091500,80455080,743,748,748,743,14477
20240521,091400,69663314,748,747,748,746,1556
20240521,091300,68502082,747,743,747,742,2663
20240521,091200,66519672,747,744,747,744,6568
20240521,091100,61625877,743,741,743,740,8082
20240521,091000,55635102,741,743,743,740,3789
20240521,090900,52829028,742,743,743,742,1531
20240521,090800,51691558,743,742,743,742,366
20240521,090700,51419984,742,742,742,742,544
20240521,090600,51016336,743,743,743,742,18648
20240521,090500,37161077,743,740,743,738,4483
20240521,090400,33842256,740,743,743,739,2775
20240521,090300,31789291,743,743,743,742,635
20240521,090200,31317491,740,746,748,738,18055
20240521,090100,17929429,747,742,748,742,2495
20240521,090000,16070801,742,753,753,742,21439