stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190800,630487665,2075,2075,2075,2075,2483
20240523,190700,630487665,2075,2075,2075,2075,0
20240523,190600,630487665,2075,2075,2075,2075,0
20240523,190500,630487665,2075,2075,2075,2075,0
20240523,190400,630487665,2075,2075,2075,2075,0
20240523,190300,630487665,2075,2075,2075,2075,0
20240523,190200,630487665,2075,2075,2075,2075,0
20240523,190100,630487665,2075,2075,2075,2075,0
20240523,190000,630487665,2075,2075,2075,2075,0
20240523,185900,630487665,2075,2075,2075,2075,0
20240523,185800,630487665,2075,2075,2075,2075,0
20240523,185700,630487665,2075,2075,2075,2075,0
20240523,185600,630487665,2075,2075,2075,2075,0
20240523,185500,630487665,2075,2075,2075,2075,0
20240523,185400,630487665,2075,2075,2075,2075,0
20240523,185300,630487665,2075,2075,2075,2075,0
20240523,185200,630487665,2075,2075,2075,2075,0
20240523,185100,630487665,2075,2075,2075,2075,0
20240523,185000,630487665,2075,2075,2075,2075,0
20240523,184900,630487665,2075,2075,2075,2075,0
20240523,184800,630487665,2075,2075,2075,2075,0
20240523,184700,630487665,2075,2075,2075,2075,0
20240523,184600,630487665,2075,2075,2075,2075,0
20240523,184500,630487665,2075,2075,2075,2075,0
20240523,184400,630487665,2075,2075,2075,2075,0
20240523,184300,630487665,2075,2075,2075,2075,0
20240523,184200,630487665,2075,2075,2075,2075,0
20240523,184100,630487665,2075,2075,2075,2075,0
20240523,184000,630487665,2075,2075,2075,2075,0
20240523,183900,630487665,2075,2075,2075,2075,0
20240523,183800,630487665,2075,2075,2075,2075,2483
20240523,183700,630487665,2075,2075,2075,2075,0
20240523,183600,630487665,2075,2075,2075,2075,0
20240523,183500,630487665,2075,2075,2075,2075,0
20240523,183400,630487665,2075,2075,2075,2075,0
20240523,183300,630487665,2075,2075,2075,2075,0
20240523,183200,630487665,2075,2075,2075,2075,0
20240523,183100,630487665,2075,2075,2075,2075,0
20240523,183000,630487665,2075,2075,2075,2075,0
20240523,182900,630487665,2075,2075,2075,2075,0
20240523,182800,630487665,2075,2075,2075,2075,0
20240523,182700,630487665,2075,2075,2075,2075,0
20240523,182600,630487665,2075,2075,2075,2075,0
20240523,182500,630487665,2075,2075,2075,2075,0
20240523,182400,630487665,2075,2075,2075,2075,0
20240523,182300,630487665,2075,2075,2075,2075,0
20240523,182200,630487665,2075,2075,2075,2075,0
20240523,182100,630487665,2075,2075,2075,2075,0
20240523,182000,630487665,2075,2075,2075,2075,0
20240523,181900,630487665,2075,2075,2075,2075,0
20240523,181800,630487665,2075,2075,2075,2075,0
20240523,181700,630487665,2075,2075,2075,2075,0
20240523,181600,630487665,2075,2075,2075,2075,0
20240523,181500,630487665,2075,2075,2075,2075,0
20240523,181400,630487665,2075,2075,2075,2075,0
20240523,181300,630487665,2075,2075,2075,2075,0
20240523,181200,630487665,2075,2075,2075,2075,0
20240523,181100,630487665,2075,2075,2075,2075,0
20240523,181000,630487665,2075,2075,2075,2075,0
20240523,180900,630487665,2075,2075,2075,2075,0
20240523,180800,630487665,2075,2075,2075,2075,2483
20240523,180700,630487665,2075,2075,2075,2075,0
20240523,180600,630487665,2075,2075,2075,2075,0
20240523,180500,630487665,2075,2075,2075,2075,0
20240523,180400,630487665,2075,2075,2075,2075,0
20240523,180300,630487665,2075,2075,2075,2075,0
20240523,180200,630487665,2075,2075,2075,2075,0
20240523,180100,630487665,2075,2075,2075,2075,0
20240523,180000,630487665,2075,2075,2075,2075,0
20240523,175900,630487665,2075,2075,2075,2075,0
20240523,175800,630487665,2075,2075,2075,2075,0
20240523,175700,630487665,2075,2075,2075,2075,0
20240523,175600,630487665,2075,2075,2075,2075,0
20240523,175500,630487665,2075,2075,2075,2075,0
20240523,175400,630487665,2075,2075,2075,2075,0
20240523,175300,630487665,2075,2075,2075,2075,0
20240523,175200,630487665,2075,2075,2075,2075,0
20240523,175100,630487665,2075,2075,2075,2075,0
20240523,175000,630487665,2075,2075,2075,2075,0
20240523,174900,630487665,2075,2075,2075,2075,0
20240523,174800,630487665,2075,2075,2075,2075,0
20240523,174700,630487665,2075,2075,2075,2075,0
20240523,174600,630487665,2075,2075,2075,2075,0
20240523,174500,630487665,2075,2075,2075,2075,0
20240523,174400,630487665,2075,2075,2075,2075,0
20240523,174300,630487665,2075,2075,2075,2075,0
20240523,174200,630487665,2075,2075,2075,2075,0
20240523,174100,630487665,2075,2075,2075,2075,0
20240523,174000,630487665,2075,2075,2075,2075,0
20240523,173900,630487665,2075,2075,2075,2075,0
20240523,173800,630487665,2075,2075,2075,2075,2483
20240523,173700,630487665,2075,2075,2075,2075,0
20240523,173600,630487665,2075,2075,2075,2075,0
20240523,173500,630487665,2075,2075,2075,2075,0
20240523,173400,630487665,2075,2075,2075,2075,0
20240523,173300,630487665,2075,2075,2075,2075,0
20240523,173200,630487665,2075,2075,2075,2075,0
20240523,173100,630487665,2075,2075,2075,2075,0
20240523,173000,630487665,2075,2075,2075,2075,0
20240523,172900,630487665,2075,2075,2075,2075,0
20240523,172800,630487665,2075,2075,2075,2075,0
20240523,172700,630487665,2075,2075,2075,2075,0
20240523,172600,630487665,2075,2075,2075,2075,0
20240523,172500,630487665,2075,2075,2075,2075,0
20240523,172400,630487665,2075,2075,2075,2075,0
20240523,172300,630487665,2075,2075,2075,2075,0
20240523,172200,630487665,2075,2075,2075,2075,0
20240523,172100,630487665,2075,2075,2075,2075,0
20240523,172000,630487665,2075,2075,2075,2075,0
20240523,171900,630487665,2075,2075,2075,2075,0
20240523,171800,630487665,2075,2075,2075,2075,0
20240523,171700,630487665,2075,2075,2075,2075,0
20240523,171600,630487665,2075,2075,2075,2075,0
20240523,171500,630487665,2075,2075,2075,2075,0
20240523,171400,630487665,2075,2075,2075,2075,0
20240523,171300,630487665,2075,2075,2075,2075,0
20240523,171200,630487665,2075,2075,2075,2075,0
20240523,171100,630487665,2075,2075,2075,2075,0
20240523,171000,630487665,2075,2075,2075,2075,0
20240523,170900,630487665,2075,2075,2075,2075,0
20240523,170800,630487665,2075,2075,2075,2075,2483
20240523,170700,630487665,2075,2075,2075,2075,0
20240523,170600,630487665,2075,2075,2075,2075,0
20240523,170500,630487665,2075,2075,2075,2075,0
20240523,170400,630487665,2075,2075,2075,2075,0
20240523,170300,630487665,2075,2075,2075,2075,0
20240523,170200,630487665,2075,2075,2075,2075,0
20240523,170100,630487665,2075,2075,2075,2075,0
20240523,170000,630487665,2075,2075,2075,2075,0
20240523,165900,630487665,2075,2075,2075,2075,0
20240523,165800,630487665,2075,2075,2075,2075,0
20240523,165700,630487665,2075,2075,2075,2075,0
20240523,165600,630487665,2075,2075,2075,2075,0
20240523,165500,630487665,2075,2075,2075,2075,0
20240523,165400,630487665,2075,2075,2075,2075,0
20240523,165300,630487665,2075,2075,2075,2075,0
20240523,165200,630487665,2075,2075,2075,2075,0
20240523,165100,630487665,2075,2075,2075,2075,0
20240523,165000,630487665,2075,2075,2075,2075,0
20240523,164900,630487665,2075,2075,2075,2075,0
20240523,164800,630487665,2075,2075,2075,2075,0
20240523,164700,630487665,2075,2075,2075,2075,0
20240523,164600,630487665,2075,2075,2075,2075,0
20240523,164500,630487665,2075,2075,2075,2075,0
20240523,164400,630487665,2075,2075,2075,2075,0
20240523,164300,630487665,2075,2075,2075,2075,0
20240523,164200,630487665,2075,2075,2075,2075,0
20240523,164100,630487665,2075,2075,2075,2075,0
20240523,164000,630487665,2075,2075,2075,2075,0
20240523,163900,630487665,2075,2075,2075,2075,0
20240523,163800,630487665,2075,2075,2075,2075,2483
20240523,163700,630487665,2075,2075,2075,2075,0
20240523,163600,630487665,2075,2075,2075,2075,0
20240523,163500,630487665,2075,2075,2075,2075,0
20240523,163400,630487665,2075,2075,2075,2075,0
20240523,163300,630487665,2075,2075,2075,2075,0
20240523,163200,630487665,2075,2075,2075,2075,0
20240523,163100,630487665,2075,2075,2075,2075,0
20240523,163000,630487665,2075,2075,2075,2075,0
20240523,162900,630487665,2075,2075,2075,2075,0
20240523,162800,630487665,2075,2075,2075,2075,0
20240523,162700,630487665,2075,2075,2075,2075,0
20240523,162600,630487665,2075,2075,2075,2075,0
20240523,162500,630487665,2075,2075,2075,2075,0
20240523,162400,630487665,2075,2075,2075,2075,0
20240523,162300,630487665,2075,2075,2075,2075,0
20240523,162200,630487665,2075,2075,2075,2075,0
20240523,162100,630487665,2075,2075,2075,2075,0
20240523,162000,630487665,2075,2075,2075,2075,0
20240523,161900,630487665,2075,2075,2075,2075,0
20240523,161800,630487665,2075,2075,2075,2075,0
20240523,161700,630487665,2075,2075,2075,2075,0
20240523,161600,630487665,2075,2075,2075,2075,0
20240523,161500,630487665,2075,2075,2075,2075,0
20240523,161400,630487665,2075,2075,2075,2075,0
20240523,161300,630487665,2075,2075,2075,2075,0
20240523,161200,630487665,2075,2075,2075,2075,0
20240523,161100,630487665,2075,2075,2075,2075,0
20240523,161000,630487665,2075,2075,2075,2075,0
20240523,160900,630487665,2075,2075,2075,2075,0
20240523,160800,630487665,2075,2075,2075,2075,2483
20240523,160700,630487665,2075,2075,2075,2075,0
20240523,160600,630487665,2075,2075,2075,2075,0
20240523,160500,630487665,2075,2075,2075,2075,0
20240523,160400,630487665,2075,2075,2075,2075,0
20240523,160300,630487665,2075,2075,2075,2075,0
20240523,160200,630487665,2075,2075,2075,2075,0
20240523,160100,630487665,2075,2075,2075,2075,0
20240523,160000,630487665,2075,2075,2075,2075,0
20240523,155900,630487665,2075,2075,2075,2075,0
20240523,155800,630487665,2075,2075,2075,2075,0
20240523,155700,630487665,2075,2075,2075,2075,0
20240523,155600,630487665,2075,2075,2075,2075,0
20240523,155500,630487665,2075,2075,2075,2075,0
20240523,155400,630487665,2075,2075,2075,2075,0
20240523,155300,630487665,2075,2075,2075,2075,0
20240523,155200,630487665,2075,2075,2075,2075,0
20240523,155100,630487665,2075,2075,2075,2075,0
20240523,155000,630487665,2075,2075,2075,2075,0
20240523,154900,630487665,2075,2075,2075,2075,0
20240523,154800,630487665,2075,2075,2075,2075,0
20240523,154700,630487665,2075,2075,2075,2075,0
20240523,154600,630487665,2075,2075,2075,2075,0
20240523,154500,630487665,2075,2075,2075,2075,0
20240523,154400,630487665,2075,2075,2075,2075,0
20240523,154300,630487665,2075,2075,2075,2075,0
20240523,154200,630487665,2075,2075,2075,2075,0
20240523,154100,630487665,2075,2075,2075,2075,0
20240523,154000,630487665,2075,2075,2075,2075,0
20240523,153900,630487665,2075,2075,2075,2075,0
20240523,153800,630487665,2075,2075,2075,2075,2483
20240523,153700,630487665,2075,2075,2075,2075,0
20240523,153600,630487665,2075,2075,2075,2075,0
20240523,153500,630487665,2075,2075,2075,2075,0
20240523,153400,630487665,2075,2075,2075,2075,0
20240523,153300,630487665,2075,2075,2075,2075,0
20240523,153200,630487665,2075,2075,2075,2075,0
20240523,153100,630487665,2075,2075,2075,2075,0
20240523,153000,630487665,2075,2075,2075,2075,2483
20240523,152900,625335440,2065,2065,2065,2065,0
20240523,152800,625335440,2065,2065,2065,2065,0
20240523,152700,625335440,2065,2065,2065,2065,0
20240523,152600,625335440,2065,2065,2065,2065,0
20240523,152500,625335440,2065,2065,2065,2065,0
20240523,152400,625335440,2065,2065,2065,2065,0
20240523,152300,625335440,2065,2065,2065,2065,0
20240523,152200,625335440,2065,2065,2065,2065,0
20240523,152100,625335440,2065,2065,2065,2065,0
20240523,152000,625335440,2065,2065,2065,2065,0
20240523,151900,625335440,2065,2065,2065,2065,100
20240523,151800,625128940,2065,2075,2075,2065,1092
20240523,151700,622863530,2070,2070,2075,2070,296
20240523,151600,622250795,2075,2075,2075,2070,12
20240523,151500,622225940,2075,2070,2075,2070,460
20240523,151400,621273715,2070,2070,2070,2070,852
20240523,151300,619510075,2070,2070,2070,2070,1872
20240523,151200,615635035,2070,2070,2070,2070,5
20240523,151100,615624685,2070,2075,2075,2065,2285
20240523,151000,610898395,2075,2075,2075,2075,167
20240523,150900,610551870,2075,2075,2075,2075,721
20240523,150800,609055795,2075,2075,2075,2075,533
20240523,150700,607949820,2075,2070,2075,2070,8
20240523,150600,607933255,2075,2075,2075,2065,158
20240523,150500,607606905,2075,2070,2075,2070,146
20240523,150400,607304110,2075,2075,2075,2075,0
20240523,150300,607304110,2075,2075,2075,2075,2
20240523,150200,607299960,2075,2075,2075,2075,10
20240523,150100,607279210,2075,2075,2075,2075,0
20240523,150000,607279210,2075,2065,2075,2065,110
20240523,145900,607051960,2075,2075,2075,2075,19
20240523,145800,607012535,2070,2070,2085,2065,5333
20240523,145700,595949780,2070,2065,2070,2060,2665
20240523,145600,590435750,2060,2065,2070,2060,6
20240523,145500,590423365,2065,2060,2065,2060,44
20240523,145400,590332705,2070,2070,2070,2070,2100
20240523,145300,585985705,2070,2065,2070,2065,75
20240523,145200,585830705,2065,2065,2070,2065,1751
20240523,145100,582213750,2070,2065,2070,2065,265
20240523,145000,581666515,2065,2065,2065,2065,1000
20240523,144900,579601515,2065,2065,2065,2065,1800
20240523,144800,575884515,2065,2060,2065,2060,1540
20240523,144700,572712100,2060,2055,2060,2055,481
20240523,144600,571723640,2060,2060,2060,2060,36
20240523,144500,571649480,2060,2060,2060,2060,0
20240523,144400,571649480,2060,2060,2060,2060,466
20240523,144300,570689520,2065,2065,2065,2065,0
20240523,144200,570689520,2065,2065,2065,2065,12
20240523,144100,570664740,2065,2065,2065,2065,0
20240523,144000,570664740,2065,2065,2065,2065,10
20240523,143900,570644090,2065,2065,2065,2065,0
20240523,143800,570644090,2065,2065,2065,2065,0
20240523,143700,570644090,2065,2065,2065,2065,0
20240523,143600,570644090,2065,2065,2065,2065,1
20240523,143500,570642025,2065,2065,2065,2065,200
20240523,143400,570229025,2065,2060,2065,2060,16
20240523,143300,570196010,2065,2065,2065,2065,300
20240523,143200,569576510,2065,2065,2065,2065,0
20240523,143100,569576510,2065,2065,2065,2060,1107
20240523,143000,567290570,2065,2065,2065,2060,13
20240523,142900,567263730,2065,2065,2065,2065,81
20240523,142800,567096465,2065,2065,2065,2065,2200
20240523,142700,562553465,2065,2060,2065,2060,55
20240523,142600,562439955,2060,2060,2060,2060,1
20240523,142500,562437895,2060,2060,2060,2050,1117
20240523,142400,560145640,2055,2055,2055,2055,378
20240523,142300,559368850,2060,2060,2060,2060,16
20240523,142200,559335890,2055,2060,2060,2055,205
20240523,142100,558914600,2065,2065,2065,2065,0
20240523,142000,558914600,2065,2060,2065,2060,8
20240523,141900,558898115,2055,2060,2060,2055,243
20240523,141800,558398035,2055,2060,2060,2055,480
20240523,141700,557409735,2060,2060,2060,2060,100
20240523,141600,557203735,2055,2055,2055,2055,0
20240523,141500,557203735,2055,2060,2060,2055,2485
20240523,141400,552084650,2060,2060,2060,2060,0
20240523,141300,552084650,2060,2060,2060,2060,9
20240523,141200,552066110,2060,2055,2060,2055,1024
20240523,141100,549956790,2060,2060,2060,2060,50
20240523,141000,549853790,2060,2060,2060,2060,100
20240523,140900,549647790,2060,2060,2060,2060,1200
20240523,140800,547175790,2060,2055,2060,2055,1001
20240523,140700,545118730,2060,2060,2060,2060,1258
20240523,140600,542527250,2065,2065,2065,2060,143
20240523,140500,542232100,2065,2065,2065,2065,21
20240523,140400,542188735,2065,2065,2065,2065,0
20240523,140300,542188735,2065,2060,2065,2060,4796
20240523,140200,532285420,2060,2060,2060,2060,302
20240523,140100,531663300,2060,2060,2060,2060,0
20240523,140000,531663300,2060,2060,2060,2060,300
20240523,135900,531045300,2060,2060,2060,2060,10
20240523,135800,531024700,2055,2055,2055,2055,44
20240523,135700,530934280,2055,2055,2055,2055,41
20240523,135600,530850025,2060,2060,2060,2060,0
20240523,135500,530850025,2060,2060,2060,2060,100
20240523,135400,530644025,2060,2055,2060,2055,703
20240523,135300,529196095,2055,2055,2055,2055,0
20240523,135200,529196095,2055,2055,2055,2055,0
20240523,135100,529196095,2055,2055,2055,2055,1
20240523,135000,529194040,2055,2055,2055,2055,151
20240523,134900,528883735,2055,2055,2055,2055,0
20240523,134800,528883735,2055,2055,2055,2055,0
20240523,134700,528883735,2055,2055,2055,2055,0
20240523,134600,528883735,2055,2050,2055,2050,21
20240523,134500,528840680,2055,2055,2055,2055,0
20240523,134400,528840680,2055,2055,2055,2055,1
20240523,134300,528838625,2045,2045,2045,2045,0
20240523,134200,528838625,2045,2055,2055,2045,16800
20240523,134100,494481690,2055,2055,2055,2055,9
20240523,134000,494463195,2055,2060,2060,2055,16
20240523,133900,494430270,2060,2055,2060,2055,2047
20240523,133800,490213615,2060,2060,2060,2060,0
20240523,133700,490213615,2060,2055,2060,2055,3030
20240523,133600,483986960,2055,2050,2055,2050,2811
20240523,133500,478223970,2050,2050,2050,2045,102
20240523,133400,478015370,2045,2045,2045,2045,1
20240523,133300,478013325,2050,2050,2050,2050,0
20240523,133200,478013325,2050,2050,2050,2050,0
20240523,133100,478013325,2050,2050,2050,2050,0
20240523,133000,478013325,2050,2050,2050,2050,0
20240523,132900,478013325,2050,2050,2050,2050,587
20240523,132800,476809975,2050,2050,2050,2050,0
20240523,132700,476809975,2050,2050,2050,2050,7
20240523,132600,476795625,2045,2050,2050,2045,6
20240523,132500,476783350,2050,2040,2050,2040,2523
20240523,132400,471623450,2045,2045,2045,2045,0
20240523,132300,471623450,2045,2045,2045,2045,100
20240523,132200,471418950,2045,2040,2045,2040,260
20240523,132100,470887800,2040,2040,2040,2040,4
20240523,132000,470879640,2040,2040,2040,2040,550
20240523,131900,469757640,2040,2040,2040,2040,0
20240523,131800,469757640,2040,2040,2040,2040,100
20240523,131700,469553640,2045,2045,2045,2045,1
20240523,131600,469551595,2045,2045,2045,2045,24
20240523,131500,469502515,2045,2045,2045,2045,0
20240523,131400,469502515,2045,2040,2045,2035,2702
20240523,131300,463996905,2045,2045,2045,2045,1
20240523,131200,463994860,2040,2040,2040,2040,75
20240523,131100,463841860,2040,2040,2040,2040,0
20240523,131000,463841860,2040,2040,2040,2040,0
20240523,130900,463841860,2040,2040,2040,2040,2925
20240523,130800,457874860,2040,2040,2040,2040,2384
20240523,130700,453011500,2045,2045,2045,2040,524
20240523,130600,451940020,2050,2050,2050,2050,0
20240523,130500,451940020,2050,2050,2050,2050,61
20240523,130400,451814970,2050,2050,2050,2050,9
20240523,130300,451796520,2050,2050,2050,2050,139
20240523,130200,451511570,2050,2050,2050,2050,23
20240523,130100,451464420,2050,2050,2050,2050,0
20240523,130000,451464420,2050,2045,2050,2045,3004
20240523,125900,445320990,2040,2040,2040,2040,0
20240523,125800,445320990,2040,2040,2040,2040,1
20240523,125700,445318950,2040,2040,2040,2040,100
20240523,125600,445114950,2045,2045,2045,2045,0
20240523,125500,445114950,2045,2045,2045,2045,12
20240523,125400,445090410,2045,2040,2045,2040,13
20240523,125300,445063875,2045,2045,2045,2045,13
20240523,125200,445037290,2045,2045,2045,2040,513
20240523,125100,443990705,2040,2040,2040,2040,0
20240523,125000,443990705,2040,2040,2040,2040,0
20240523,124900,443990705,2040,2040,2040,2040,150
20240523,124800,443684705,2045,2045,2045,2045,4
20240523,124700,443676525,2045,2045,2045,2040,128
20240523,124600,443414770,2040,2040,2040,2040,0
20240523,124500,443414770,2040,2040,2040,2040,0
20240523,124400,443414770,2040,2040,2040,2040,100
20240523,124300,443210770,2040,2040,2040,2040,2443
20240523,124200,438227050,2040,2040,2040,2040,1
20240523,124100,438225010,2040,2040,2040,2040,0
20240523,124000,438225010,2040,2040,2040,2040,0
20240523,123900,438225010,2040,2040,2040,2040,200
20240523,123800,437817010,2045,2045,2045,2045,500
20240523,123700,436794510,2045,2040,2045,2040,1413
20240523,123600,433911985,2045,2045,2045,2045,0
20240523,123500,433911985,2045,2045,2045,2045,29
20240523,123400,433852680,2045,2045,2045,2045,833
20240523,123300,432149195,2045,2045,2045,2045,2
20240523,123200,432145105,2040,2040,2040,2040,0
20240523,123100,432145105,2040,2040,2040,2040,89
20240523,123000,431963545,2040,2040,2040,2040,1
20240523,122900,431961505,2040,2040,2040,2040,200
20240523,122800,431553505,2040,2040,2040,2040,27
20240523,122700,431498425,2045,2045,2045,2045,40
20240523,122600,431416625,2045,2045,2045,2045,19
20240523,122500,431377770,2045,2045,2045,2045,97
20240523,122400,431179405,2035,2035,2035,2035,0
20240523,122300,431179405,2035,2035,2035,2035,0
20240523,122200,431179405,2035,2040,2040,2035,1205
20240523,122100,428725155,2040,2040,2040,2040,102
20240523,122000,428517075,2035,2035,2035,2035,200
20240523,121900,428110075,2040,2040,2040,2040,243
20240523,121800,427614355,2045,2040,2045,2035,12
20240523,121700,427589875,2035,2040,2040,2035,40
20240523,121600,427508430,2035,2040,2045,2035,22
20240523,121500,427463550,2040,2040,2040,2040,0
20240523,121400,427463550,2040,2040,2040,2040,213
20240523,121300,427029030,2040,2040,2040,2040,3200
20240523,121200,420501030,2040,2040,2040,2040,1
20240523,121100,420498990,2030,2035,2035,2030,10
20240523,121000,420478685,2040,2040,2040,2040,0
20240523,120900,420478685,2040,2040,2040,2040,0
20240523,120800,420478685,2040,2035,2040,2035,795
20240523,120700,418860855,2040,2035,2040,2035,112
20240523,120600,418632925,2040,2035,2040,2035,1124
20240523,120500,416345580,2035,2035,2035,2035,0
20240523,120400,416345580,2035,2035,2035,2035,9
20240523,120300,416327265,2035,2035,2035,2035,0
20240523,120200,416327265,2035,2035,2035,2035,4
20240523,120100,416319125,2035,2035,2035,2035,1004
20240523,120000,414275985,2035,2035,2035,2035,2
20240523,115900,414271915,2035,2035,2035,2035,0
20240523,115800,414271915,2035,2035,2035,2035,1
20240523,115700,414269880,2030,2030,2030,2030,721
20240523,115600,412806250,2030,2030,2030,2030,1000
20240523,115500,410776250,2030,2030,2030,2030,1
20240523,115400,410774220,2025,2025,2025,2025,2000
20240523,115300,406724220,2030,2030,2030,2030,3
20240523,115200,406718130,2030,2030,2030,2025,403
20240523,115100,405901040,2030,2030,2030,2030,44
20240523,115000,405811720,2030,2030,2030,2030,0
20240523,114900,405811720,2030,2030,2035,2025,757
20240523,114800,404276680,2030,2030,2030,2030,746
20240523,114700,402762300,2025,2025,2025,2025,2397
20240523,114600,397908375,2030,2030,2030,2030,0
20240523,114500,397908375,2030,2030,2030,2030,100
20240523,114400,397705375,2030,2030,2030,2030,1003
20240523,114300,395669285,2030,2030,2030,2030,1010
20240523,114200,393618985,2030,2030,2030,2030,1000
20240523,114100,391588985,2030,2025,2030,2025,3988
20240523,114000,383495765,2030,2030,2030,2030,1000
20240523,113900,381465765,2030,2030,2030,2030,3000
20240523,113800,375375765,2030,2030,2030,2030,0
20240523,113700,375375765,2030,2030,2030,2030,100
20240523,113600,375172765,2035,2035,2035,2035,547
20240523,113500,374059620,2035,2035,2035,2035,0
20240523,113400,374059620,2035,2035,2035,2035,1
20240523,113300,374057585,2030,2030,2030,2030,1000
20240523,113200,372027585,2035,2035,2035,2035,10
20240523,113100,372007235,2035,2035,2035,2035,0
20240523,113000,372007235,2035,2035,2035,2035,11
20240523,112900,371984850,2035,2035,2035,2035,0
20240523,112800,371984850,2035,2035,2035,2035,0
20240523,112700,371984850,2035,2035,2035,2035,0
20240523,112600,371984850,2035,2035,2035,2035,4020
20240523,112500,363804150,2025,2025,2025,2025,26
20240523,112400,363751500,2025,2025,2025,2025,150
20240523,112300,363447750,2025,2035,2035,2025,272
20240523,112200,362896150,2035,2035,2035,2035,0
20240523,112100,362896150,2035,2035,2035,2035,0
20240523,112000,362896150,2035,2035,2035,2035,1
20240523,111900,362894115,2035,2035,2035,2035,0
20240523,111800,362894115,2035,2035,2035,2035,0
20240523,111700,362894115,2035,2035,2040,2035,643
20240523,111600,361585585,2035,2035,2035,2035,0
20240523,111500,361585585,2035,2035,2035,2035,965
20240523,111400,359621810,2035,2025,2035,2025,170
20240523,111300,359276860,2025,2025,2025,2025,0
20240523,111200,359276860,2025,2025,2025,2025,0
20240523,111100,359276860,2025,2025,2025,2025,0
20240523,111000,359276860,2025,2025,2025,2025,0
20240523,110900,359276860,2025,2025,2025,2025,400
20240523,110800,358466860,2025,2030,2030,2025,500
20240523,110700,357452890,2035,2030,2035,2030,1001
20240523,110600,355420855,2035,2035,2035,2035,0
20240523,110500,355420855,2035,2035,2035,2035,150
20240523,110400,355115605,2035,2035,2035,2035,2
20240523,110300,355111535,2030,2030,2030,2030,390
20240523,110200,354319835,2030,2030,2030,2030,0
20240523,110100,354319835,2030,2030,2030,2030,10
20240523,110000,354299535,2030,2030,2030,2025,502
20240523,105900,353280480,2030,2030,2030,2030,2641
20240523,105800,347919250,2025,2025,2025,2025,0
20240523,105700,347919250,2025,2025,2025,2025,410
20240523,105600,347089000,2025,2025,2025,2025,100
20240523,105500,346886500,2030,2030,2030,2030,160
20240523,105400,346561700,2030,2025,2030,2025,532
20240523,105300,345483025,2025,2025,2025,2020,1041
20240523,105200,343379640,2025,2025,2025,2025,1234
20240523,105100,340880790,2030,2030,2030,2030,279
20240523,105000,340314420,2030,2030,2030,2030,100
20240523,104900,340111420,2030,2030,2030,2030,0
20240523,104800,340111420,2030,2030,2030,2030,0
20240523,104700,340111420,2030,2030,2030,2030,0
20240523,104600,340111420,2030,2035,2035,2030,280
20240523,104500,339542370,2035,2035,2035,2035,10
20240523,104400,339522020,2030,2030,2030,2030,82
20240523,104300,339355560,2030,2030,2030,2030,1370
20240523,104200,336574460,2030,2030,2030,2030,100
20240523,104100,336371460,2030,2030,2030,2030,530
20240523,104000,335295560,2030,2035,2035,2030,10041
20240523,103900,314902125,2035,2035,2035,2035,104
20240523,103800,314690485,2035,2035,2035,2035,35
20240523,103700,314619260,2035,2035,2035,2030,275
20240523,103600,314060135,2035,2040,2040,2035,27
20240523,103500,314005180,2040,2035,2040,2035,52
20240523,103400,313899355,2040,2035,2040,2035,11
20240523,103300,313876965,2030,2035,2035,2030,125
20240523,103200,313622905,2030,2035,2035,2030,101
20240523,103100,313417375,2030,2030,2030,2030,0
20240523,103000,313417375,2030,2035,2040,2030,1996
20240523,102900,309364895,2035,2035,2035,2035,197
20240523,102800,308964000,2035,2035,2035,2035,251
20240523,102700,308453215,2035,2035,2035,2035,640
20240523,102600,307150815,2035,2035,2035,2035,1500
20240523,102500,304098315,2040,2040,2040,2040,499
20240523,102400,303080355,2040,2040,2040,2040,17
20240523,102300,303045675,2040,2040,2040,2040,0
20240523,102200,303045675,2040,2040,2040,2040,5
20240523,102100,303035475,2040,2040,2040,2035,931
20240523,102000,301140760,2040,2040,2040,2040,0
20240523,101900,301140760,2040,2040,2040,2040,429
20240523,101800,300265600,2040,2040,2040,2040,0
20240523,101700,300265600,2040,2035,2040,2035,51
20240523,101600,300161765,2035,2035,2035,2035,20
20240523,101500,300121065,2035,2035,2035,2035,0
20240523,101400,300121065,2035,2035,2035,2035,15
20240523,101300,300090540,2035,2045,2045,2035,536
20240523,101200,298999690,2045,2045,2045,2045,59
20240523,101100,298879035,2045,2045,2045,2045,1
20240523,101000,298876990,2035,2035,2035,2035,0
20240523,100900,298876990,2035,2040,2040,2035,62
20240523,100800,298750710,2045,2045,2045,2045,0
20240523,100700,298750710,2045,2045,2045,2045,53
20240523,100600,298642325,2045,2045,2045,2045,2
20240523,100500,298638235,2035,2035,2035,2035,0
20240523,100400,298638235,2035,2035,2035,2035,0
20240523,100300,298638235,2035,2035,2035,2035,2299
20240523,100200,293959770,2035,2045,2045,2035,4
20240523,100100,293951600,2045,2045,2045,2045,1
20240523,100000,293949555,2035,2035,2035,2035,0
20240523,095900,293949555,2035,2035,2035,2035,0
20240523,095800,293949555,2035,2035,2045,2035,1004
20240523,095700,291906385,2040,2040,2040,2040,1884
20240523,095600,288063025,2045,2045,2045,2045,0
20240523,095500,288063025,2045,2045,2045,2045,2230
20240523,095400,283502675,2040,2040,2045,2040,105
20240523,095300,283288465,2045,2045,2045,2045,0
20240523,095200,283288465,2045,2045,2045,2045,1
20240523,095100,283286420,2040,2045,2045,2040,169
20240523,095000,282941635,2045,2045,2045,2045,2
20240523,094900,282937545,2035,2045,2045,2035,9
20240523,094800,282919170,2045,2045,2045,2045,0
20240523,094700,282919170,2045,2045,2045,2045,0
20240523,094600,282919170,2045,2045,2045,2045,143
20240523,094500,282626735,2045,2040,2045,2040,107
20240523,094400,282408430,2045,2045,2045,2045,0
20240523,094300,282408430,2045,2045,2045,2040,408
20240523,094200,281576095,2045,2045,2045,2040,326
20240523,094100,280910425,2050,2045,2050,2045,1005
20240523,094000,278855190,2050,2050,2050,2050,2
20240523,093900,278851090,2040,2050,2050,2040,1102
20240523,093800,276601675,2050,2045,2050,2045,303
20240523,093700,275982025,2050,2050,2050,2045,697
20240523,093600,274553680,2050,2050,2050,2045,82
20240523,093500,274385725,2045,2045,2045,2045,971
20240523,093400,272400030,2045,2045,2045,2045,2283
20240523,093300,267731295,2040,2040,2040,2040,40
20240523,093200,267649695,2040,2040,2040,2040,855
20240523,093100,265905495,2040,2035,2040,2035,2118
20240523,093000,261584780,2040,2040,2040,2040,0
20240523,092900,261584780,2040,2035,2040,2035,600
20240523,092800,260362280,2045,2040,2045,2040,846
20240523,092700,258636380,2040,2030,2040,2030,885
20240523,092600,256831820,2040,2040,2040,2040,62
20240523,092500,256705340,2040,2045,2045,2040,834
20240523,092400,255003975,2040,2035,2040,2030,2217
20240523,092300,250496385,2030,2030,2030,2025,391
20240523,092200,249703675,2030,2025,2030,2025,4562
20240523,092100,240443205,2025,2020,2030,2015,1237
20240523,092000,237949480,2030,2030,2030,2030,121
20240523,091900,237703850,2030,2020,2030,2020,6001
20240523,091800,225558950,2020,2010,2020,2010,834
20240523,091700,223882570,2020,2020,2020,2020,100
20240523,091600,223680570,2025,2010,2025,2005,9844
20240523,091500,203913520,2025,2025,2025,2010,705
20240523,091400,202493395,2025,2010,2025,2005,8011
20240523,091300,186324340,2015,2010,2015,2005,7622
20240523,091200,171029645,2005,2015,2020,2005,2736
20240523,091100,165521450,2005,2010,2010,2005,5717
20240523,091000,154053395,2020,2025,2025,2010,2851
20240523,090900,148311515,2025,2010,2025,2010,3110
20240523,090800,142039770,2025,2015,2025,2005,5607
20240523,090700,130736915,2020,2030,2030,2010,1216
20240523,090600,128285015,2020,2035,2035,2015,2963
20240523,090500,122313105,2035,2035,2040,2005,16135
20240523,090400,89689180,2020,2060,2060,2020,19536
20240523,090300,49915170,2045,2060,2060,2045,17060
20240523,090200,14962995,2065,2065,2065,2065,0
20240523,090100,14962995,2065,2065,2065,2065,0
20240523,090000,14962995,2065,2065,2070,2065,7169