stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190700,558741780,2250,2250,2250,2250,5510
20240521,190600,558741780,2250,2250,2250,2250,0
20240521,190500,558741780,2250,2250,2250,2250,0
20240521,190400,558741780,2250,2250,2250,2250,0
20240521,190300,558741780,2250,2250,2250,2250,0
20240521,190200,558741780,2250,2250,2250,2250,0
20240521,190100,558741780,2250,2250,2250,2250,0
20240521,190000,558741780,2250,2250,2250,2250,0
20240521,185900,558741780,2250,2250,2250,2250,0
20240521,185800,558741780,2250,2250,2250,2250,0
20240521,185700,558741780,2250,2250,2250,2250,0
20240521,185600,558741780,2250,2250,2250,2250,0
20240521,185500,558741780,2250,2250,2250,2250,0
20240521,185400,558741780,2250,2250,2250,2250,0
20240521,185300,558741780,2250,2250,2250,2250,0
20240521,185200,558741780,2250,2250,2250,2250,0
20240521,185100,558741780,2250,2250,2250,2250,0
20240521,185000,558741780,2250,2250,2250,2250,0
20240521,184900,558741780,2250,2250,2250,2250,0
20240521,184800,558741780,2250,2250,2250,2250,0
20240521,184700,558741780,2250,2250,2250,2250,0
20240521,184600,558741780,2250,2250,2250,2250,0
20240521,184500,558741780,2250,2250,2250,2250,0
20240521,184400,558741780,2250,2250,2250,2250,0
20240521,184300,558741780,2250,2250,2250,2250,0
20240521,184200,558741780,2250,2250,2250,2250,0
20240521,184100,558741780,2250,2250,2250,2250,0
20240521,184000,558741780,2250,2250,2250,2250,0
20240521,183900,558741780,2250,2250,2250,2250,0
20240521,183800,558741780,2250,2250,2250,2250,0
20240521,183700,558741780,2250,2250,2250,2250,5510
20240521,183600,558741780,2250,2250,2250,2250,0
20240521,183500,558741780,2250,2250,2250,2250,0
20240521,183400,558741780,2250,2250,2250,2250,0
20240521,183300,558741780,2250,2250,2250,2250,0
20240521,183200,558741780,2250,2250,2250,2250,0
20240521,183100,558741780,2250,2250,2250,2250,0
20240521,183000,558741780,2250,2250,2250,2250,0
20240521,182900,558741780,2250,2250,2250,2250,0
20240521,182800,558741780,2250,2250,2250,2250,0
20240521,182700,558741780,2250,2250,2250,2250,0
20240521,182600,558741780,2250,2250,2250,2250,0
20240521,182500,558741780,2250,2250,2250,2250,0
20240521,182400,558741780,2250,2250,2250,2250,0
20240521,182300,558741780,2250,2250,2250,2250,0
20240521,182200,558741780,2250,2250,2250,2250,0
20240521,182100,558741780,2250,2250,2250,2250,0
20240521,182000,558741780,2250,2250,2250,2250,0
20240521,181900,558741780,2250,2250,2250,2250,0
20240521,181800,558741780,2250,2250,2250,2250,0
20240521,181700,558741780,2250,2250,2250,2250,0
20240521,181600,558741780,2250,2250,2250,2250,0
20240521,181500,558741780,2250,2250,2250,2250,0
20240521,181400,558741780,2250,2250,2250,2250,0
20240521,181300,558741780,2250,2250,2250,2250,0
20240521,181200,558741780,2250,2250,2250,2250,0
20240521,181100,558741780,2250,2250,2250,2250,0
20240521,181000,558741780,2250,2250,2250,2250,0
20240521,180900,558741780,2250,2250,2250,2250,0
20240521,180800,558741780,2250,2250,2250,2250,0
20240521,180700,558741780,2250,2250,2250,2250,5510
20240521,180600,558741780,2250,2250,2250,2250,0
20240521,180500,558741780,2250,2250,2250,2250,0
20240521,180400,558741780,2250,2250,2250,2250,0
20240521,180300,558741780,2250,2250,2250,2250,0
20240521,180200,558741780,2250,2250,2250,2250,0
20240521,180100,558741780,2250,2250,2250,2250,0
20240521,180000,558741780,2250,2250,2250,2250,0
20240521,175900,558741780,2250,2250,2250,2250,0
20240521,175800,558741780,2250,2250,2250,2250,0
20240521,175700,558741780,2250,2250,2250,2250,0
20240521,175600,558741780,2250,2250,2250,2250,0
20240521,175500,558741780,2250,2250,2250,2250,0
20240521,175400,558741780,2250,2250,2250,2250,0
20240521,175300,558741780,2250,2250,2250,2250,0
20240521,175200,558741780,2250,2250,2250,2250,0
20240521,175100,558741780,2250,2250,2250,2250,0
20240521,175000,558741780,2250,2250,2250,2250,0
20240521,174900,558741780,2250,2250,2250,2250,0
20240521,174800,558741780,2250,2250,2250,2250,0
20240521,174700,558741780,2250,2250,2250,2250,0
20240521,174600,558741780,2250,2250,2250,2250,0
20240521,174500,558741780,2250,2250,2250,2250,0
20240521,174400,558741780,2250,2250,2250,2250,0
20240521,174300,558741780,2250,2250,2250,2250,0
20240521,174200,558741780,2250,2250,2250,2250,0
20240521,174100,558741780,2250,2250,2250,2250,0
20240521,174000,558741780,2250,2250,2250,2250,0
20240521,173900,558741780,2250,2250,2250,2250,0
20240521,173800,558741780,2250,2250,2250,2250,0
20240521,173700,558741780,2250,2250,2250,2250,5510
20240521,173600,558741780,2250,2250,2250,2250,0
20240521,173500,558741780,2250,2250,2250,2250,0
20240521,173400,558741780,2250,2250,2250,2250,0
20240521,173300,558741780,2250,2250,2250,2250,0
20240521,173200,558741780,2250,2250,2250,2250,0
20240521,173100,558741780,2250,2250,2250,2250,0
20240521,173000,558741780,2250,2250,2250,2250,0
20240521,172900,558741780,2250,2250,2250,2250,0
20240521,172800,558741780,2250,2250,2250,2250,0
20240521,172700,558741780,2250,2250,2250,2250,0
20240521,172600,558741780,2250,2250,2250,2250,0
20240521,172500,558741780,2250,2250,2250,2250,0
20240521,172400,558741780,2250,2250,2250,2250,0
20240521,172300,558741780,2250,2250,2250,2250,0
20240521,172200,558741780,2250,2250,2250,2250,0
20240521,172100,558741780,2250,2250,2250,2250,0
20240521,172000,558741780,2250,2250,2250,2250,0
20240521,171900,558741780,2250,2250,2250,2250,0
20240521,171800,558741780,2250,2250,2250,2250,0
20240521,171700,558741780,2250,2250,2250,2250,0
20240521,171600,558741780,2250,2250,2250,2250,0
20240521,171500,558741780,2250,2250,2250,2250,0
20240521,171400,558741780,2250,2250,2250,2250,0
20240521,171300,558741780,2250,2250,2250,2250,0
20240521,171200,558741780,2250,2250,2250,2250,0
20240521,171100,558741780,2250,2250,2250,2250,0
20240521,171000,558741780,2250,2250,2250,2250,0
20240521,170900,558741780,2250,2250,2250,2250,0
20240521,170800,558741780,2250,2250,2250,2250,0
20240521,170700,558741780,2250,2250,2250,2250,5510
20240521,170600,558741780,2250,2250,2250,2250,0
20240521,170500,558741780,2250,2250,2250,2250,0
20240521,170400,558741780,2250,2250,2250,2250,0
20240521,170300,558741780,2250,2250,2250,2250,0
20240521,170200,558741780,2250,2250,2250,2250,0
20240521,170100,558741780,2250,2250,2250,2250,0
20240521,170000,558741780,2250,2250,2250,2250,0
20240521,165900,558741780,2250,2250,2250,2250,0
20240521,165800,558741780,2250,2250,2250,2250,0
20240521,165700,558741780,2250,2250,2250,2250,0
20240521,165600,558741780,2250,2250,2250,2250,0
20240521,165500,558741780,2250,2250,2250,2250,0
20240521,165400,558741780,2250,2250,2250,2250,0
20240521,165300,558741780,2250,2250,2250,2250,0
20240521,165200,558741780,2250,2250,2250,2250,0
20240521,165100,558741780,2250,2250,2250,2250,0
20240521,165000,558741780,2250,2250,2250,2250,0
20240521,164900,558741780,2250,2250,2250,2250,0
20240521,164800,558741780,2250,2250,2250,2250,0
20240521,164700,558741780,2250,2250,2250,2250,0
20240521,164600,558741780,2250,2250,2250,2250,0
20240521,164500,558741780,2250,2250,2250,2250,0
20240521,164400,558741780,2250,2250,2250,2250,0
20240521,164300,558741780,2250,2250,2250,2250,0
20240521,164200,558741780,2250,2250,2250,2250,0
20240521,164100,558741780,2250,2250,2250,2250,0
20240521,164000,558741780,2250,2250,2250,2250,0
20240521,163900,558741780,2250,2250,2250,2250,0
20240521,163800,558741780,2250,2250,2250,2250,0
20240521,163700,558741780,2250,2250,2250,2250,5510
20240521,163600,558741780,2250,2250,2250,2250,0
20240521,163500,558741780,2250,2250,2250,2250,0
20240521,163400,558741780,2250,2250,2250,2250,0
20240521,163300,558741780,2250,2250,2250,2250,0
20240521,163200,558741780,2250,2250,2250,2250,0
20240521,163100,558741780,2250,2250,2250,2250,0
20240521,163000,558741780,2250,2250,2250,2250,0
20240521,162900,558741780,2250,2250,2250,2250,0
20240521,162800,558741780,2250,2250,2250,2250,0
20240521,162700,558741780,2250,2250,2250,2250,0
20240521,162600,558741780,2250,2250,2250,2250,0
20240521,162500,558741780,2250,2250,2250,2250,0
20240521,162400,558741780,2250,2250,2250,2250,0
20240521,162300,558741780,2250,2250,2250,2250,0
20240521,162200,558741780,2250,2250,2250,2250,0
20240521,162100,558741780,2250,2250,2250,2250,0
20240521,162000,558741780,2250,2250,2250,2250,0
20240521,161900,558741780,2250,2250,2250,2250,0
20240521,161800,558741780,2250,2250,2250,2250,0
20240521,161700,558741780,2250,2250,2250,2250,0
20240521,161600,558741780,2250,2250,2250,2250,0
20240521,161500,558741780,2250,2250,2250,2250,0
20240521,161400,558741780,2250,2250,2250,2250,0
20240521,161300,558741780,2250,2250,2250,2250,0
20240521,161200,558741780,2250,2250,2250,2250,0
20240521,161100,558741780,2250,2250,2250,2250,0
20240521,161000,558741780,2250,2250,2250,2250,0
20240521,160900,558741780,2250,2250,2250,2250,0
20240521,160800,558741780,2250,2250,2250,2250,0
20240521,160700,558741780,2250,2250,2250,2250,5510
20240521,160600,558741780,2250,2250,2250,2250,0
20240521,160500,558741780,2250,2250,2250,2250,0
20240521,160400,558741780,2250,2250,2250,2250,0
20240521,160300,558741780,2250,2250,2250,2250,0
20240521,160200,558741780,2250,2250,2250,2250,0
20240521,160100,558741780,2250,2250,2250,2250,0
20240521,160000,558741780,2250,2250,2250,2250,0
20240521,155900,558741780,2250,2250,2250,2250,0
20240521,155800,558741780,2250,2250,2250,2250,0
20240521,155700,558741780,2250,2250,2250,2250,0
20240521,155600,558741780,2250,2250,2250,2250,0
20240521,155500,558741780,2250,2250,2250,2250,0
20240521,155400,558741780,2250,2250,2250,2250,0
20240521,155300,558741780,2250,2250,2250,2250,0
20240521,155200,558741780,2250,2250,2250,2250,0
20240521,155100,558741780,2250,2250,2250,2250,0
20240521,155000,558741780,2250,2250,2250,2250,0
20240521,154900,558741780,2250,2250,2250,2250,0
20240521,154800,558741780,2250,2250,2250,2250,0
20240521,154700,558741780,2250,2250,2250,2250,0
20240521,154600,558741780,2250,2250,2250,2250,0
20240521,154500,558741780,2250,2250,2250,2250,0
20240521,154400,558741780,2250,2250,2250,2250,0
20240521,154300,558741780,2250,2250,2250,2250,0
20240521,154200,558741780,2250,2250,2250,2250,0
20240521,154100,558741780,2250,2250,2250,2250,0
20240521,154000,558741780,2250,2250,2250,2250,0
20240521,153900,558741780,2250,2250,2250,2250,0
20240521,153800,558741780,2250,2250,2250,2250,0
20240521,153700,558741780,2250,2250,2250,2250,5510
20240521,153600,558741780,2250,2250,2250,2250,0
20240521,153500,558741780,2250,2250,2250,2250,0
20240521,153400,558741780,2250,2250,2250,2250,0
20240521,153300,558741780,2250,2250,2250,2250,0
20240521,153200,558741780,2250,2250,2250,2250,0
20240521,153100,558741780,2250,2250,2250,2250,0
20240521,153000,558741780,2250,2250,2250,2250,5510
20240521,152900,546344280,2255,2255,2255,2255,0
20240521,152800,546344280,2255,2255,2255,2255,0
20240521,152700,546344280,2255,2255,2255,2255,0
20240521,152600,546344280,2255,2255,2255,2255,0
20240521,152500,546344280,2255,2255,2255,2255,0
20240521,152400,546344280,2255,2255,2255,2255,0
20240521,152300,546344280,2255,2255,2255,2255,0
20240521,152200,546344280,2255,2255,2255,2255,0
20240521,152100,546344280,2255,2255,2255,2255,0
20240521,152000,546344280,2255,2255,2255,2255,0
20240521,151900,546344280,2255,2255,2255,2255,111
20240521,151800,546093975,2255,2255,2255,2255,634
20240521,151700,544664305,2255,2255,2255,2255,0
20240521,151600,544664305,2255,2255,2255,2255,100
20240521,151500,544438805,2255,2255,2255,2255,500
20240521,151400,543311305,2255,2250,2255,2250,22
20240521,151300,543261795,2255,2255,2260,2255,2374
20240521,151200,537908420,2255,2255,2255,2255,220
20240521,151100,537412320,2255,2255,2255,2255,0
20240521,151000,537412320,2255,2255,2255,2255,0
20240521,150900,537412320,2255,2255,2255,2255,514
20240521,150800,536253250,2255,2255,2255,2250,2011
20240521,150700,531725995,2255,2255,2255,2255,1
20240521,150600,531723740,2250,2255,2255,2250,802
20240521,150500,529919230,2250,2250,2250,2250,0
20240521,150400,529919230,2250,2255,2255,2250,1561
20240521,150300,526406905,2255,2255,2255,2255,139
20240521,150200,526093460,2255,2255,2255,2255,4299
20240521,150100,516399215,2260,2260,2260,2260,0
20240521,150000,516399215,2260,2260,2260,2260,0
20240521,145900,516399215,2260,2260,2260,2260,1
20240521,145800,516396955,2255,2255,2260,2255,357
20240521,145700,515591915,2255,2255,2255,2255,0
20240521,145600,515591915,2255,2255,2255,2255,815
20240521,145500,513754090,2255,2255,2255,2255,0
20240521,145400,513754090,2255,2255,2255,2255,0
20240521,145300,513754090,2255,2255,2255,2255,0
20240521,145200,513754090,2255,2255,2255,2255,0
20240521,145100,513754090,2255,2255,2255,2255,46
20240521,145000,513650360,2255,2255,2255,2255,2002
20240521,144900,509135850,2255,2255,2255,2255,6437
20240521,144800,494620415,2260,2260,2260,2260,0
20240521,144700,494620415,2260,2260,2260,2260,1
20240521,144600,494618155,2260,2260,2260,2260,8
20240521,144500,494600075,2260,2260,2260,2260,0
20240521,144400,494600075,2260,2260,2260,2260,0
20240521,144300,494600075,2260,2260,2260,2260,2
20240521,144200,494595555,2260,2260,2260,2260,5
20240521,144100,494584255,2260,2260,2260,2260,0
20240521,144000,494584255,2260,2260,2260,2260,0
20240521,143900,494584255,2260,2260,2260,2260,155
20240521,143800,494233955,2260,2260,2260,2260,0
20240521,143700,494233955,2260,2260,2260,2260,2214
20240521,143600,489230315,2260,2260,2260,2260,1
20240521,143500,489228055,2255,2255,2255,2255,4307
20240521,143400,479515770,2255,2255,2255,2255,4532
20240521,143300,469296110,2260,2260,2260,2260,0
20240521,143200,469296110,2260,2260,2260,2260,0
20240521,143100,469296110,2260,2260,2260,2260,0
20240521,143000,469296110,2260,2260,2260,2260,0
20240521,142900,469296110,2260,2260,2260,2260,0
20240521,142800,469296110,2260,2255,2260,2255,201
20240521,142700,468842850,2255,2255,2255,2255,616
20240521,142600,467453770,2255,2255,2255,2255,0
20240521,142500,467453770,2255,2260,2260,2255,2001
20240521,142400,462941510,2255,2255,2255,2255,0
20240521,142300,462941510,2255,2255,2255,2255,600
20240521,142200,461588510,2260,2255,2260,2255,9484
20240521,142100,440200980,2260,2255,2260,2255,11
20240521,142000,440176170,2250,2250,2250,2250,500
20240521,141900,439051170,2255,2255,2255,2255,0
20240521,141800,439051170,2255,2255,2255,2255,4791
20240521,141700,428247465,2260,2260,2260,2260,1
20240521,141600,428245205,2255,2255,2255,2255,1002
20240521,141500,425985695,2260,2260,2260,2260,16
20240521,141400,425949535,2255,2255,2255,2255,500
20240521,141300,424822035,2260,2260,2260,2260,0
20240521,141200,424822035,2260,2260,2260,2260,1
20240521,141100,424819775,2255,2255,2255,2255,100
20240521,141000,424594275,2260,2260,2260,2260,2212
20240521,140900,419595155,2260,2260,2260,2260,120
20240521,140800,419323955,2260,2260,2260,2260,0
20240521,140700,419323955,2260,2260,2260,2260,0
20240521,140600,419323955,2260,2260,2260,2260,0
20240521,140500,419323955,2260,2260,2260,2260,0
20240521,140400,419323955,2260,2260,2260,2260,0
20240521,140300,419323955,2260,2260,2260,2260,0
20240521,140200,419323955,2260,2260,2260,2260,0
20240521,140100,419323955,2260,2260,2260,2260,0
20240521,140000,419323955,2260,2255,2260,2255,3679
20240521,135900,411027805,2255,2255,2255,2255,100
20240521,135800,410802305,2255,2255,2255,2255,130
20240521,135700,410509155,2255,2255,2255,2255,20
20240521,135600,410464055,2255,2255,2255,2255,0
20240521,135500,410464055,2255,2255,2255,2250,501
20240521,135400,409336300,2255,2255,2255,2255,0
20240521,135300,409336300,2255,2255,2255,2255,1362
20240521,135200,406264990,2255,2255,2255,2255,0
20240521,135100,406264990,2255,2260,2260,2255,1901
20240521,135000,401978230,2255,2255,2255,2255,300
20240521,134900,401301730,2260,2260,2260,2260,1
20240521,134800,401299470,2255,2255,2255,2255,2580
20240521,134700,395481570,2260,2260,2260,2260,0
20240521,134600,395481570,2260,2260,2260,2260,0
20240521,134500,395481570,2260,2260,2260,2260,411
20240521,134400,394552710,2260,2260,2260,2260,10
20240521,134300,394530110,2260,2260,2260,2260,0
20240521,134200,394530110,2260,2260,2260,2260,0
20240521,134100,394530110,2260,2260,2260,2260,0
20240521,134000,394530110,2260,2260,2260,2260,0
20240521,133900,394530110,2260,2260,2260,2260,2000
20240521,133800,390010110,2260,2260,2260,2260,0
20240521,133700,390010110,2260,2260,2260,2260,5
20240521,133600,389998810,2255,2255,2255,2255,0
20240521,133500,389998810,2255,2255,2255,2255,500
20240521,133400,388871310,2260,2255,2260,2255,31
20240521,133300,388801400,2255,2255,2255,2255,0
20240521,133200,388801400,2255,2255,2255,2255,0
20240521,133100,388801400,2255,2255,2255,2255,0
20240521,133000,388801400,2255,2255,2255,2255,0
20240521,132900,388801400,2255,2255,2255,2255,0
20240521,132800,388801400,2255,2255,2255,2255,200
20240521,132700,388350400,2260,2260,2260,2260,0
20240521,132600,388350400,2260,2255,2260,2255,601
20240521,132500,386995140,2255,2255,2255,2255,0
20240521,132400,386995140,2255,2250,2255,2250,5198
20240521,132300,375273695,2255,2255,2255,2255,0
20240521,132200,375273695,2255,2255,2255,2255,1
20240521,132100,375271440,2255,2255,2255,2255,0
20240521,132000,375271440,2255,2255,2255,2255,40
20240521,131900,375181240,2255,2255,2255,2255,0
20240521,131800,375181240,2255,2255,2255,2255,1
20240521,131700,375178985,2250,2250,2250,2250,0
20240521,131600,375178985,2250,2250,2250,2250,0
20240521,131500,375178985,2250,2250,2250,2250,0
20240521,131400,375178985,2250,2250,2250,2250,0
20240521,131300,375178985,2250,2250,2250,2250,267
20240521,131200,374578235,2255,2255,2255,2255,1
20240521,131100,374575980,2255,2255,2255,2255,0
20240521,131000,374575980,2255,2255,2255,2255,0
20240521,130900,374575980,2255,2250,2255,2250,11
20240521,130800,374551225,2250,2255,2255,2250,3001
20240521,130700,367798970,2255,2255,2255,2255,335
20240521,130600,367043545,2255,2255,2255,2255,1
20240521,130500,367041290,2255,2255,2255,2255,102
20240521,130400,366811280,2255,2255,2255,2255,502
20240521,130300,365679270,2255,2255,2255,2255,1
20240521,130200,365677015,2250,2255,2255,2250,4
20240521,130100,365668000,2255,2255,2255,2255,5
20240521,130000,365656725,2255,2255,2255,2255,14
20240521,125900,365625155,2250,2250,2250,2250,402
20240521,125800,364720655,2260,2260,2260,2260,1
20240521,125700,364718395,2250,2250,2250,2250,3407
20240521,125600,357052645,2260,2260,2260,2260,1000
20240521,125500,354792645,2260,2260,2260,2260,1
20240521,125400,354790385,2255,2255,2255,2255,0
20240521,125300,354790385,2255,2255,2255,2255,14
20240521,125200,354758815,2255,2255,2255,2255,120
20240521,125100,354488215,2255,2255,2255,2250,1148
20240521,125000,351904475,2255,2255,2255,2255,311
20240521,124900,351203170,2255,2255,2255,2255,0
20240521,124800,351203170,2255,2255,2255,2255,300
20240521,124700,350526670,2255,2255,2255,2255,0
20240521,124600,350526670,2255,2255,2255,2255,0
20240521,124500,350526670,2255,2255,2255,2255,1189
20240521,124400,347845475,2255,2255,2255,2255,1634
20240521,124300,344160805,2255,2255,2255,2255,3020
20240521,124200,337350705,2250,2250,2250,2250,1473
20240521,124100,334036455,2255,2255,2255,2255,5
20240521,124000,334025180,2255,2255,2255,2255,12
20240521,123900,333998120,2255,2255,2255,2255,1
20240521,123800,333995865,2255,2255,2255,2255,20
20240521,123700,333950765,2255,2250,2255,2250,328
20240521,123600,333211765,2245,2245,2245,2245,0
20240521,123500,333211765,2245,2255,2255,2245,201
20240521,123400,332760510,2255,2250,2255,2250,1122
20240521,123300,330236000,2255,2250,2255,2250,501
20240521,123200,329106250,2245,2250,2255,2245,9644
20240521,123100,307426000,2255,2255,2255,2255,0
20240521,123000,307426000,2255,2255,2255,2255,2
20240521,122900,307421490,2250,2250,2250,2250,500
20240521,122800,306296490,2250,2250,2250,2250,0
20240521,122700,306296490,2250,2250,2250,2250,552
20240521,122600,305054490,2250,2250,2255,2250,510
20240521,122500,303906965,2250,2255,2255,2250,18
20240521,122400,303866385,2255,2255,2255,2255,6
20240521,122300,303852855,2255,2255,2255,2255,0
20240521,122200,303852855,2255,2255,2255,2255,10
20240521,122100,303830305,2255,2255,2255,2250,403
20240521,122000,302923540,2250,2250,2250,2250,0
20240521,121900,302923540,2250,2250,2250,2250,2400
20240521,121800,297523540,2250,2250,2250,2250,0
20240521,121700,297523540,2250,2250,2250,2250,0
20240521,121600,297523540,2250,2250,2250,2250,5440
20240521,121500,285283540,2255,2255,2255,2255,1
20240521,121400,285281285,2250,2255,2255,2250,2000
20240521,121300,280776285,2255,2255,2255,2255,210
20240521,121200,280302735,2255,2255,2255,2255,200
20240521,121100,279851735,2250,2250,2250,2250,4479
20240521,121000,269773985,2255,2255,2255,2255,133
20240521,120900,269474070,2260,2255,2260,2250,1881
20240521,120800,265239025,2255,2255,2255,2255,1
20240521,120700,265236770,2255,2255,2255,2255,3926
20240521,120600,256383640,2260,2260,2260,2260,200
20240521,120500,255931640,2260,2260,2260,2260,0
20240521,120400,255931640,2260,2260,2260,2260,22
20240521,120300,255881920,2260,2260,2260,2260,20
20240521,120200,255836720,2260,2260,2260,2260,0
20240521,120100,255836720,2260,2260,2260,2260,441
20240521,120000,254840060,2260,2260,2260,2260,501
20240521,115900,253707800,2255,2260,2260,2255,2
20240521,115800,253703285,2260,2255,2260,2255,13
20240521,115700,253673960,2255,2260,2260,2255,1060
20240521,115600,251283510,2260,2260,2260,2255,124
20240521,115500,251003540,2255,2255,2255,2255,2282
20240521,115400,245857630,2260,2260,2260,2260,0
20240521,115300,245857630,2260,2260,2260,2260,0
20240521,115200,245857630,2260,2260,2260,2260,487
20240521,115100,244757010,2260,2255,2260,2255,23
20240521,115000,244705120,2255,2250,2255,2250,1136
20240521,114900,242144440,2250,2250,2250,2250,6100
20240521,114800,228419440,2255,2250,2255,2250,4301
20240521,114700,218739185,2250,2255,2255,2250,10118
20240521,114600,195947415,2260,2260,2260,2260,66
20240521,114500,195798255,2260,2260,2260,2260,110
20240521,114400,195549655,2260,2260,2260,2260,5
20240521,114300,195538355,2260,2260,2260,2255,3758
20240521,114200,187062735,2270,2255,2270,2255,5122
20240521,114100,175512295,2260,2260,2260,2260,22
20240521,114000,175462575,2260,2265,2265,2260,751
20240521,113900,173765215,2270,2270,2270,2270,0
20240521,113800,173765215,2270,2270,2270,2270,100
20240521,113700,173538215,2260,2260,2260,2260,203
20240521,113600,173079435,2260,2265,2275,2260,29686
20240521,113500,105883945,2265,2265,2265,2265,0
20240521,113400,105883945,2265,2265,2265,2265,20
20240521,113300,105838645,2270,2265,2270,2265,1152
20240521,113200,103229105,2270,2270,2270,2270,1
20240521,113100,103226835,2270,2270,2270,2270,0
20240521,113000,103226835,2270,2270,2270,2270,10
20240521,112900,103204135,2275,2270,2275,2270,51
20240521,112800,103088360,2270,2270,2270,2270,107
20240521,112700,102845470,2270,2270,2270,2270,10
20240521,112600,102822770,2270,2270,2270,2270,0
20240521,112500,102822770,2270,2270,2270,2270,8864
20240521,112400,82701490,2280,2280,2280,2280,0
20240521,112300,82701490,2280,2280,2280,2280,0
20240521,112200,82701490,2280,2280,2280,2280,0
20240521,112100,82701490,2280,2280,2280,2280,0
20240521,112000,82701490,2280,2280,2280,2280,0
20240521,111900,82701490,2280,2280,2280,2280,50
20240521,111800,82587490,2270,2270,2270,2270,0
20240521,111700,82587490,2270,2270,2270,2270,0
20240521,111600,82587490,2270,2270,2270,2270,4100
20240521,111500,73280490,2275,2275,2275,2275,0
20240521,111400,73280490,2275,2275,2275,2275,0
20240521,111300,73280490,2275,2275,2275,2275,0
20240521,111200,73280490,2275,2275,2275,2275,92
20240521,111100,73071190,2275,2275,2275,2275,19
20240521,111000,73027965,2280,2280,2280,2280,0
20240521,110900,73027965,2280,2280,2280,2280,0
20240521,110800,73027965,2280,2280,2280,2280,3
20240521,110700,73021125,2280,2280,2280,2280,0
20240521,110600,73021125,2280,2280,2280,2280,1001
20240521,110500,70738845,2275,2275,2275,2275,0
20240521,110400,70738845,2275,2275,2275,2275,0
20240521,110300,70738845,2275,2275,2275,2275,0
20240521,110200,70738845,2275,2275,2275,2275,0
20240521,110100,70738845,2275,2275,2275,2275,0
20240521,110000,70738845,2275,2275,2275,2275,250
20240521,105900,70170095,2275,2275,2275,2275,1000
20240521,105800,67895095,2275,2275,2275,2275,0
20240521,105700,67895095,2275,2275,2275,2275,0
20240521,105600,67895095,2275,2275,2275,2275,0
20240521,105500,67895095,2275,2275,2275,2275,2
20240521,105400,67890545,2275,2275,2275,2275,0
20240521,105300,67890545,2275,2275,2275,2275,0
20240521,105200,67890545,2275,2275,2275,2275,1
20240521,105100,67888270,2275,2275,2275,2275,9
20240521,105000,67867795,2275,2275,2275,2275,0
20240521,104900,67867795,2275,2275,2275,2275,0
20240521,104800,67867795,2275,2275,2275,2275,521
20240521,104700,66682520,2275,2275,2275,2275,14
20240521,104600,66650670,2275,2275,2275,2275,0
20240521,104500,66650670,2275,2275,2275,2275,0
20240521,104400,66650670,2275,2275,2275,2275,0
20240521,104300,66650670,2275,2275,2275,2275,1
20240521,104200,66648395,2270,2270,2270,2270,221
20240521,104100,66146725,2275,2275,2275,2275,0
20240521,104000,66146725,2275,2275,2275,2275,10
20240521,103900,66123975,2275,2275,2275,2275,51
20240521,103800,66007950,2270,2270,2270,2270,1100
20240521,103700,63510950,2270,2270,2270,2270,1480
20240521,103600,60151350,2270,2270,2270,2270,0
20240521,103500,60151350,2270,2275,2275,2270,42
20240521,103400,60055900,2275,2275,2275,2275,439
20240521,103300,59057175,2275,2275,2275,2275,1
20240521,103200,59054900,2275,2275,2275,2275,502
20240521,103100,57912850,2275,2275,2275,2275,50
20240521,103000,57799100,2275,2275,2275,2270,740
20240521,102900,56116300,2275,2280,2280,2275,210
20240521,102800,55638500,2280,2280,2280,2280,0
20240521,102700,55638500,2280,2280,2280,2280,0
20240521,102600,55638500,2280,2280,2280,2280,1
20240521,102500,55636220,2270,2270,2270,2270,0
20240521,102400,55636220,2270,2270,2270,2270,1
20240521,102300,55633950,2275,2275,2275,2275,453
20240521,102200,54603375,2275,2275,2275,2275,150
20240521,102100,54262125,2275,2275,2275,2275,1037
20240521,102000,51902950,2275,2275,2275,2275,0
20240521,101900,51902950,2275,2275,2275,2275,0
20240521,101800,51902950,2275,2275,2275,2275,1
20240521,101700,51900675,2275,2275,2275,2275,0
20240521,101600,51900675,2275,2275,2275,2275,7599
20240521,101500,34612950,2280,2280,2280,2280,500
20240521,101400,33472950,2275,2275,2275,2275,110
20240521,101300,33222700,2280,2280,2280,2280,0
20240521,101200,33222700,2280,2280,2280,2280,13
20240521,101100,33193060,2280,2280,2280,2280,0
20240521,101000,33193060,2280,2280,2280,2280,0
20240521,100900,33193060,2280,2280,2280,2280,0
20240521,100800,33193060,2280,2280,2280,2280,0
20240521,100700,33193060,2280,2280,2280,2280,4
20240521,100600,33183940,2280,2280,2280,2280,0
20240521,100500,33183940,2280,2280,2280,2280,12
20240521,100400,33156580,2280,2280,2280,2280,71
20240521,100300,32994700,2275,2275,2275,2275,1
20240521,100200,32992425,2280,2280,2280,2280,0
20240521,100100,32992425,2280,2280,2280,2280,1860
20240521,100000,28751625,2285,2285,2285,2285,0
20240521,095900,28751625,2285,2285,2285,2285,3
20240521,095800,28744770,2280,2280,2280,2280,0
20240521,095700,28744770,2280,2280,2280,2280,0
20240521,095600,28744770,2280,2280,2280,2280,0
20240521,095500,28744770,2280,2285,2285,2280,337
20240521,095400,27976405,2285,2285,2285,2285,3
20240521,095300,27969550,2280,2280,2280,2280,1
20240521,095200,27967270,2280,2280,2280,2280,1000
20240521,095100,25687270,2285,2285,2285,2285,1
20240521,095000,25684985,2280,2280,2280,2280,0
20240521,094900,25684985,2280,2280,2280,2280,2700
20240521,094800,19528985,2285,2285,2285,2285,0
20240521,094700,19528985,2285,2285,2285,2285,43
20240521,094600,19430730,2280,2280,2280,2280,0
20240521,094500,19430730,2280,2280,2280,2280,250
20240521,094400,18860730,2285,2285,2285,2285,1
20240521,094300,18858445,2280,2280,2280,2280,877
20240521,094200,16858885,2285,2285,2285,2285,1
20240521,094100,16856600,2285,2285,2285,2285,0
20240521,094000,16856600,2285,2285,2285,2285,0
20240521,093900,16856600,2285,2285,2285,2285,1
20240521,093800,16854315,2280,2280,2280,2280,0
20240521,093700,16854315,2280,2280,2280,2280,1217
20240521,093600,14079555,2280,2280,2280,2280,500
20240521,093500,12939555,2280,2280,2280,2280,500
20240521,093400,11799555,2280,2280,2280,2280,400
20240521,093300,10887555,2280,2280,2280,2280,0
20240521,093200,10887555,2280,2280,2280,2280,0
20240521,093100,10887555,2280,2280,2280,2280,0
20240521,093000,10887555,2280,2280,2280,2280,0
20240521,092900,10887555,2280,2280,2280,2280,0
20240521,092800,10887555,2280,2280,2280,2280,1
20240521,092700,10885275,2280,2280,2280,2280,500
20240521,092600,9745275,2280,2280,2280,2280,0
20240521,092500,9745275,2280,2280,2280,2280,100
20240521,092400,9517275,2285,2285,2285,2285,0
20240521,092300,9517275,2285,2285,2285,2285,0
20240521,092200,9517275,2285,2285,2285,2285,157
20240521,092100,9158530,2285,2285,2285,2285,0
20240521,092000,9158530,2285,2285,2285,2285,0
20240521,091900,9158530,2285,2285,2285,2285,0
20240521,091800,9158530,2285,2280,2285,2280,11
20240521,091700,9133445,2280,2280,2280,2280,500
20240521,091600,7993445,2280,2280,2280,2280,14
20240521,091500,7961525,2280,2280,2280,2280,13
20240521,091400,7931885,2280,2280,2280,2280,17
20240521,091300,7893125,2280,2280,2280,2280,0
20240521,091200,7893125,2280,2280,2280,2280,100
20240521,091100,7665125,2280,2280,2280,2280,500
20240521,091000,6525125,2280,2280,2280,2280,0
20240521,090900,6525125,2280,2280,2280,2280,632
20240521,090800,5084165,2280,2280,2280,2280,0
20240521,090700,5084165,2280,2280,2280,2280,100
20240521,090600,4856165,2295,2295,2295,2295,0
20240521,090500,4856165,2295,2295,2295,2295,0
20240521,090400,4856165,2295,2285,2295,2285,500
20240521,090300,3712805,2285,2280,2285,2280,13
20240521,090200,3683110,2280,2280,2280,2280,0
20240521,090100,3683110,2280,2280,2280,2280,1132
20240521,090000,1102150,2285,2275,2285,2275,324