stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,195800,2240794350,2770,2770,2770,2770,10244
20240521,195700,2240794350,2770,2770,2770,2770,0
20240521,195600,2240794350,2770,2770,2770,2770,0
20240521,195500,2240794350,2770,2770,2770,2770,0
20240521,195400,2240794350,2770,2770,2770,2770,0
20240521,195300,2240794350,2770,2770,2770,2770,0
20240521,195200,2240794350,2770,2770,2770,2770,0
20240521,195100,2240794350,2770,2770,2770,2770,0
20240521,195000,2240794350,2770,2770,2770,2770,0
20240521,194900,2240794350,2770,2770,2770,2770,0
20240521,194800,2240794350,2770,2770,2770,2770,0
20240521,194700,2240794350,2770,2770,2770,2770,0
20240521,194600,2240794350,2770,2770,2770,2770,0
20240521,194500,2240794350,2770,2770,2770,2770,0
20240521,194400,2240794350,2770,2770,2770,2770,0
20240521,194300,2240794350,2770,2770,2770,2770,0
20240521,194200,2240794350,2770,2770,2770,2770,0
20240521,194100,2240794350,2770,2770,2770,2770,0
20240521,194000,2240794350,2770,2770,2770,2770,0
20240521,193900,2240794350,2770,2770,2770,2770,0
20240521,193800,2240794350,2770,2770,2770,2770,0
20240521,193700,2240794350,2770,2770,2770,2770,0
20240521,193600,2240794350,2770,2770,2770,2770,0
20240521,193500,2240794350,2770,2770,2770,2770,0
20240521,193400,2240794350,2770,2770,2770,2770,0
20240521,193300,2240794350,2770,2770,2770,2770,0
20240521,193200,2240794350,2770,2770,2770,2770,0
20240521,193100,2240794350,2770,2770,2770,2770,0
20240521,193000,2240794350,2770,2770,2770,2770,0
20240521,192900,2240794350,2770,2770,2770,2770,0
20240521,192800,2240794350,2770,2770,2770,2770,10244
20240521,192700,2240794350,2770,2770,2770,2770,0
20240521,192600,2240794350,2770,2770,2770,2770,0
20240521,192500,2240794350,2770,2770,2770,2770,0
20240521,192400,2240794350,2770,2770,2770,2770,0
20240521,192300,2240794350,2770,2770,2770,2770,0
20240521,192200,2240794350,2770,2770,2770,2770,0
20240521,192100,2240794350,2770,2770,2770,2770,0
20240521,192000,2240794350,2770,2770,2770,2770,0
20240521,191900,2240794350,2770,2770,2770,2770,0
20240521,191800,2240794350,2770,2770,2770,2770,0
20240521,191700,2240794350,2770,2770,2770,2770,0
20240521,191600,2240794350,2770,2770,2770,2770,0
20240521,191500,2240794350,2770,2770,2770,2770,0
20240521,191400,2240794350,2770,2770,2770,2770,0
20240521,191300,2240794350,2770,2770,2770,2770,0
20240521,191200,2240794350,2770,2770,2770,2770,0
20240521,191100,2240794350,2770,2770,2770,2770,0
20240521,191000,2240794350,2770,2770,2770,2770,0
20240521,190900,2240794350,2770,2770,2770,2770,0
20240521,190800,2240794350,2770,2770,2770,2770,0
20240521,190700,2240794350,2770,2770,2770,2770,0
20240521,190600,2240794350,2770,2770,2770,2770,0
20240521,190500,2240794350,2770,2770,2770,2770,0
20240521,190400,2240794350,2770,2770,2770,2770,0
20240521,190300,2240794350,2770,2770,2770,2770,0
20240521,190200,2240794350,2770,2770,2770,2770,0
20240521,190100,2240794350,2770,2770,2770,2770,0
20240521,190000,2240794350,2770,2770,2770,2770,0
20240521,185900,2240794350,2770,2770,2770,2770,0
20240521,185800,2240794350,2770,2770,2770,2770,10244
20240521,185700,2240794350,2770,2770,2770,2770,0
20240521,185600,2240794350,2770,2770,2770,2770,0
20240521,185500,2240794350,2770,2770,2770,2770,0
20240521,185400,2240794350,2770,2770,2770,2770,0
20240521,185300,2240794350,2770,2770,2770,2770,0
20240521,185200,2240794350,2770,2770,2770,2770,0
20240521,185100,2240794350,2770,2770,2770,2770,0
20240521,185000,2240794350,2770,2770,2770,2770,0
20240521,184900,2240794350,2770,2770,2770,2770,0
20240521,184800,2240794350,2770,2770,2770,2770,0
20240521,184700,2240794350,2770,2770,2770,2770,0
20240521,184600,2240794350,2770,2770,2770,2770,0
20240521,184500,2240794350,2770,2770,2770,2770,0
20240521,184400,2240794350,2770,2770,2770,2770,0
20240521,184300,2240794350,2770,2770,2770,2770,0
20240521,184200,2240794350,2770,2770,2770,2770,0
20240521,184100,2240794350,2770,2770,2770,2770,0
20240521,184000,2240794350,2770,2770,2770,2770,0
20240521,183900,2240794350,2770,2770,2770,2770,0
20240521,183800,2240794350,2770,2770,2770,2770,0
20240521,183700,2240794350,2770,2770,2770,2770,0
20240521,183600,2240794350,2770,2770,2770,2770,0
20240521,183500,2240794350,2770,2770,2770,2770,0
20240521,183400,2240794350,2770,2770,2770,2770,0
20240521,183300,2240794350,2770,2770,2770,2770,0
20240521,183200,2240794350,2770,2770,2770,2770,0
20240521,183100,2240794350,2770,2770,2770,2770,0
20240521,183000,2240794350,2770,2770,2770,2770,0
20240521,182900,2240794350,2770,2770,2770,2770,0
20240521,182800,2240794350,2770,2770,2770,2770,10244
20240521,182700,2240794350,2770,2770,2770,2770,0
20240521,182600,2240794350,2770,2770,2770,2770,0
20240521,182500,2240794350,2770,2770,2770,2770,0
20240521,182400,2240794350,2770,2770,2770,2770,0
20240521,182300,2240794350,2770,2770,2770,2770,0
20240521,182200,2240794350,2770,2770,2770,2770,0
20240521,182100,2240794350,2770,2770,2770,2770,0
20240521,182000,2240794350,2770,2770,2770,2770,0
20240521,181900,2240794350,2770,2770,2770,2770,0
20240521,181800,2240794350,2770,2770,2770,2770,0
20240521,181700,2240794350,2770,2770,2770,2770,0
20240521,181600,2240794350,2770,2770,2770,2770,0
20240521,181500,2240794350,2770,2770,2770,2770,0
20240521,181400,2240794350,2770,2770,2770,2770,0
20240521,181300,2240794350,2770,2770,2770,2770,0
20240521,181200,2240794350,2770,2770,2770,2770,0
20240521,181100,2240794350,2770,2770,2770,2770,0
20240521,181000,2240794350,2770,2770,2770,2770,0
20240521,180900,2240794350,2770,2770,2770,2770,0
20240521,180800,2240794350,2770,2770,2770,2770,0
20240521,180700,2240794350,2770,2770,2770,2770,0
20240521,180600,2240794350,2770,2770,2770,2770,0
20240521,180500,2240794350,2770,2770,2770,2770,0
20240521,180400,2240794350,2770,2770,2770,2770,0
20240521,180300,2240794350,2770,2770,2770,2770,0
20240521,180200,2240794350,2770,2770,2770,2770,0
20240521,180100,2240794350,2770,2770,2770,2770,0
20240521,180000,2240794350,2770,2770,2770,2770,0
20240521,175900,2240794350,2770,2770,2770,2770,0
20240521,175800,2240794350,2770,2770,2770,2770,10244
20240521,175700,2240794350,2770,2770,2770,2770,0
20240521,175600,2240794350,2770,2770,2770,2770,0
20240521,175500,2240794350,2770,2770,2770,2770,0
20240521,175400,2240794350,2770,2770,2770,2770,0
20240521,175300,2240794350,2770,2770,2770,2770,0
20240521,175200,2240794350,2770,2770,2770,2770,0
20240521,175100,2240794350,2770,2770,2770,2770,0
20240521,175000,2240794350,2770,2770,2770,2770,0
20240521,174900,2240794350,2770,2770,2770,2770,0
20240521,174800,2240794350,2770,2770,2770,2770,0
20240521,174700,2240794350,2770,2770,2770,2770,0
20240521,174600,2240794350,2770,2770,2770,2770,0
20240521,174500,2240794350,2770,2770,2770,2770,0
20240521,174400,2240794350,2770,2770,2770,2770,0
20240521,174300,2240794350,2770,2770,2770,2770,0
20240521,174200,2240794350,2770,2770,2770,2770,0
20240521,174100,2240794350,2770,2770,2770,2770,0
20240521,174000,2240794350,2770,2770,2770,2770,0
20240521,173900,2240794350,2770,2770,2770,2770,0
20240521,173800,2240794350,2770,2770,2770,2770,0
20240521,173700,2240794350,2770,2770,2770,2770,0
20240521,173600,2240794350,2770,2770,2770,2770,0
20240521,173500,2240794350,2770,2770,2770,2770,0
20240521,173400,2240794350,2770,2770,2770,2770,0
20240521,173300,2240794350,2770,2770,2770,2770,0
20240521,173200,2240794350,2770,2770,2770,2770,0
20240521,173100,2240794350,2770,2770,2770,2770,0
20240521,173000,2240794350,2770,2770,2770,2770,0
20240521,172900,2240794350,2770,2770,2770,2770,0
20240521,172800,2240794350,2770,2770,2770,2770,10244
20240521,172700,2240794350,2770,2770,2770,2770,0
20240521,172600,2240794350,2770,2770,2770,2770,0
20240521,172500,2240794350,2770,2770,2770,2770,0
20240521,172400,2240794350,2770,2770,2770,2770,0
20240521,172300,2240794350,2770,2770,2770,2770,0
20240521,172200,2240794350,2770,2770,2770,2770,0
20240521,172100,2240794350,2770,2770,2770,2770,0
20240521,172000,2240794350,2770,2770,2770,2770,0
20240521,171900,2240794350,2770,2770,2770,2770,0
20240521,171800,2240794350,2770,2770,2770,2770,0
20240521,171700,2240794350,2770,2770,2770,2770,0
20240521,171600,2240794350,2770,2770,2770,2770,0
20240521,171500,2240794350,2770,2770,2770,2770,0
20240521,171400,2240794350,2770,2770,2770,2770,0
20240521,171300,2240794350,2770,2770,2770,2770,0
20240521,171200,2240794350,2770,2770,2770,2770,0
20240521,171100,2240794350,2770,2770,2770,2770,0
20240521,171000,2240794350,2770,2770,2770,2770,0
20240521,170900,2240794350,2770,2770,2770,2770,0
20240521,170800,2240794350,2770,2770,2770,2770,0
20240521,170700,2240794350,2770,2770,2770,2770,0
20240521,170600,2240794350,2770,2770,2770,2770,0
20240521,170500,2240794350,2770,2770,2770,2770,0
20240521,170400,2240794350,2770,2770,2770,2770,0
20240521,170300,2240794350,2770,2770,2770,2770,0
20240521,170200,2240794350,2770,2770,2770,2770,0
20240521,170100,2240794350,2770,2770,2770,2770,0
20240521,170000,2240794350,2770,2770,2770,2770,0
20240521,165900,2240794350,2770,2770,2770,2770,0
20240521,165800,2240794350,2770,2770,2770,2770,10244
20240521,165700,2240794350,2770,2770,2770,2770,0
20240521,165600,2240794350,2770,2770,2770,2770,0
20240521,165500,2240794350,2770,2770,2770,2770,0
20240521,165400,2240794350,2770,2770,2770,2770,0
20240521,165300,2240794350,2770,2770,2770,2770,0
20240521,165200,2240794350,2770,2770,2770,2770,0
20240521,165100,2240794350,2770,2770,2770,2770,0
20240521,165000,2240794350,2770,2770,2770,2770,0
20240521,164900,2240794350,2770,2770,2770,2770,0
20240521,164800,2240794350,2770,2770,2770,2770,0
20240521,164700,2240794350,2770,2770,2770,2770,0
20240521,164600,2240794350,2770,2770,2770,2770,0
20240521,164500,2240794350,2770,2770,2770,2770,0
20240521,164400,2240794350,2770,2770,2770,2770,0
20240521,164300,2240794350,2770,2770,2770,2770,0
20240521,164200,2240794350,2770,2770,2770,2770,0
20240521,164100,2240794350,2770,2770,2770,2770,0
20240521,164000,2240794350,2770,2770,2770,2770,0
20240521,163900,2240794350,2770,2770,2770,2770,0
20240521,163800,2240794350,2770,2770,2770,2770,0
20240521,163700,2240794350,2770,2770,2770,2770,0
20240521,163600,2240794350,2770,2770,2770,2770,0
20240521,163500,2240794350,2770,2770,2770,2770,0
20240521,163400,2240794350,2770,2770,2770,2770,0
20240521,163300,2240794350,2770,2770,2770,2770,0
20240521,163200,2240794350,2770,2770,2770,2770,0
20240521,163100,2240794350,2770,2770,2770,2770,0
20240521,163000,2240794350,2770,2770,2770,2770,0
20240521,162900,2240794350,2770,2770,2770,2770,0
20240521,162800,2240794350,2770,2770,2770,2770,10244
20240521,162700,2240794350,2770,2770,2770,2770,0
20240521,162600,2240794350,2770,2770,2770,2770,0
20240521,162500,2240794350,2770,2770,2770,2770,0
20240521,162400,2240794350,2770,2770,2770,2770,0
20240521,162300,2240794350,2770,2770,2770,2770,0
20240521,162200,2240794350,2770,2770,2770,2770,0
20240521,162100,2240794350,2770,2770,2770,2770,0
20240521,162000,2240794350,2770,2770,2770,2770,0
20240521,161900,2240794350,2770,2770,2770,2770,0
20240521,161800,2240794350,2770,2770,2770,2770,0
20240521,161700,2240794350,2770,2770,2770,2770,0
20240521,161600,2240794350,2770,2770,2770,2770,0
20240521,161500,2240794350,2770,2770,2770,2770,0
20240521,161400,2240794350,2770,2770,2770,2770,0
20240521,161300,2240794350,2770,2770,2770,2770,0
20240521,161200,2240794350,2770,2770,2770,2770,0
20240521,161100,2240794350,2770,2770,2770,2770,0
20240521,161000,2240794350,2770,2770,2770,2770,0
20240521,160900,2240794350,2770,2770,2770,2770,0
20240521,160800,2240794350,2770,2770,2770,2770,0
20240521,160700,2240794350,2770,2770,2770,2770,0
20240521,160600,2240794350,2770,2770,2770,2770,0
20240521,160500,2240794350,2770,2770,2770,2770,0
20240521,160400,2240794350,2770,2770,2770,2770,0
20240521,160300,2240794350,2770,2770,2770,2770,0
20240521,160200,2240794350,2770,2770,2770,2770,0
20240521,160100,2240794350,2770,2770,2770,2770,0
20240521,160000,2240794350,2770,2770,2770,2770,0
20240521,155900,2240794350,2770,2770,2770,2770,0
20240521,155800,2240794350,2770,2770,2770,2770,10244
20240521,155700,2240794350,2770,2770,2770,2770,0
20240521,155600,2240794350,2770,2770,2770,2770,0
20240521,155500,2240794350,2770,2770,2770,2770,0
20240521,155400,2240794350,2770,2770,2770,2770,0
20240521,155300,2240794350,2770,2770,2770,2770,0
20240521,155200,2240794350,2770,2770,2770,2770,0
20240521,155100,2240794350,2770,2770,2770,2770,0
20240521,155000,2240794350,2770,2770,2770,2770,0
20240521,154900,2240794350,2770,2770,2770,2770,0
20240521,154800,2240794350,2770,2770,2770,2770,0
20240521,154700,2240794350,2770,2770,2770,2770,0
20240521,154600,2240794350,2770,2770,2770,2770,0
20240521,154500,2240794350,2770,2770,2770,2770,0
20240521,154400,2240794350,2770,2770,2770,2770,0
20240521,154300,2240794350,2770,2770,2770,2770,0
20240521,154200,2240794350,2770,2770,2770,2770,0
20240521,154100,2240794350,2770,2770,2770,2770,0
20240521,154000,2240794350,2770,2770,2770,2770,0
20240521,153900,2240794350,2770,2770,2770,2770,0
20240521,153800,2240794350,2770,2770,2770,2770,0
20240521,153700,2240794350,2770,2770,2770,2770,0
20240521,153600,2240794350,2770,2770,2770,2770,0
20240521,153500,2240794350,2770,2770,2770,2770,0
20240521,153400,2240794350,2770,2770,2770,2770,0
20240521,153300,2240794350,2770,2770,2770,2770,0
20240521,153200,2240794350,2770,2770,2770,2770,0
20240521,153100,2240794350,2770,2770,2770,2770,0
20240521,153000,2240794350,2770,2770,2770,2770,10244
20240521,152900,2212418470,2770,2770,2770,2770,0
20240521,152800,2212418470,2770,2770,2770,2770,0
20240521,152700,2212418470,2770,2770,2770,2770,0
20240521,152600,2212418470,2770,2770,2770,2770,0
20240521,152500,2212418470,2770,2770,2770,2770,0
20240521,152400,2212418470,2770,2770,2770,2770,0
20240521,152300,2212418470,2770,2770,2770,2770,0
20240521,152200,2212418470,2770,2770,2770,2770,0
20240521,152100,2212418470,2770,2770,2770,2770,0
20240521,152000,2212418470,2770,2770,2770,2770,0
20240521,151900,2212418470,2770,2775,2775,2765,1946
20240521,151800,2207027720,2775,2775,2775,2765,1531
20240521,151700,2202786120,2775,2770,2775,2765,10210
20240521,151600,2174503515,2770,2770,2770,2765,1845
20240521,151500,2169395140,2770,2765,2770,2765,1285
20240521,151400,2165836630,2765,2770,2770,2765,1717
20240521,151300,2161083515,2770,2770,2770,2765,4112
20240521,151200,2149696460,2770,2770,2770,2765,3596
20240521,151100,2139736225,2770,2765,2770,2765,5246
20240521,151000,2125205625,2770,2770,2770,2765,3096
20240521,150900,2116629720,2770,2770,2770,2765,2586
20240521,150800,2109472460,2770,2770,2770,2765,499
20240521,150700,2108090915,2770,2770,2770,2765,660
20240521,150600,2106263410,2770,2770,2770,2765,458
20240521,150500,2104994755,2770,2765,2770,2765,757
20240521,150400,2102899045,2765,2770,2770,2765,3409
20240521,150300,2093468770,2770,2765,2770,2760,853
20240521,150200,2091108745,2765,2760,2765,2760,6750
20240521,150100,2072446875,2765,2765,2765,2760,1852
20240521,150000,2067333270,2765,2760,2765,2760,4319
20240521,145900,2055410905,2760,2760,2760,2755,6244
20240521,145800,2038180980,2760,2760,2765,2755,8038
20240521,145700,2015998560,2760,2760,2760,2755,1399
20240521,145600,2012137325,2760,2755,2760,2755,675
20240521,145500,2010277580,2760,2760,2760,2755,2456
20240521,145400,2003506900,2755,2755,2760,2755,466
20240521,145300,2002222015,2760,2765,2765,2755,9546
20240521,145200,1975875035,2760,2760,2765,2760,186
20240521,145100,1975361505,2765,2765,2765,2760,973
20240521,145000,1972674195,2765,2765,2765,2760,330
20240521,144900,1971762425,2765,2765,2765,2760,840
20240521,144800,1969440585,2765,2765,2765,2760,217
20240521,144700,1968840595,2765,2765,2765,2760,215
20240521,144600,1968246800,2765,2765,2765,2760,1175
20240521,144500,1964998610,2765,2765,2765,2760,1997
20240521,144400,1959477600,2765,2760,2765,2760,233
20240521,144300,1958833365,2765,2765,2765,2760,212
20240521,144200,1958247865,2765,2765,2765,2760,847
20240521,144100,1955906600,2765,2765,2765,2760,964
20240521,144000,1953241820,2765,2755,2765,2755,1243
20240521,143900,1949811570,2760,2755,2765,2755,91
20240521,143800,1949560335,2765,2760,2765,2760,2141
20240521,143700,1943651080,2760,2760,2760,2755,1081
20240521,143600,1940668200,2760,2760,2760,2755,280
20240521,143500,1939896155,2760,2760,2760,2755,909
20240521,143400,1937387430,2760,2760,2760,2755,812
20240521,143300,1935149280,2760,2760,2760,2755,182
20240521,143200,1934647635,2760,2760,2760,2755,407
20240521,143100,1933525015,2760,2760,2765,2760,1880
20240521,143000,1928336175,2760,2765,2765,2760,1326
20240521,142900,1924675685,2765,2770,2770,2760,1093
20240521,142800,1921653640,2770,2765,2770,2760,845
20240521,142700,1919317880,2765,2765,2765,2765,968
20240521,142600,1916641360,2770,2765,2770,2760,979
20240521,142500,1913932940,2765,2765,2770,2765,1007
20240521,142400,1911147260,2770,2765,2770,2765,976
20240521,142300,1908448485,2765,2765,2770,2760,1573
20240521,142200,1904098840,2765,2760,2765,2760,476
20240521,142100,1902784850,2760,2760,2760,2755,831
20240521,142000,1900491970,2760,2760,2760,2755,2028
20240521,141900,1894895380,2760,2760,2765,2755,736
20240521,141800,1892863995,2765,2760,2765,2755,666
20240521,141700,1891026505,2760,2765,2765,2760,1076
20240521,141600,1888056735,2765,2760,2765,2760,727
20240521,141500,1886049100,2760,2760,2760,2755,977
20240521,141400,1883353260,2760,2765,2765,2755,1396
20240521,141300,1879501940,2765,2765,2770,2760,6369
20240521,141200,1861919120,2770,2770,2770,2765,744
20240521,141100,1859860865,2770,2760,2770,2760,1668
20240521,141000,1855251235,2765,2765,2765,2760,1240
20240521,140900,1851823405,2765,2765,2765,2765,355
20240521,140800,1850841830,2765,2760,2765,2760,2105
20240521,140700,1845025415,2765,2765,2770,2760,1304
20240521,140600,1841420220,2765,2765,2765,2760,1300
20240521,140500,1837826405,2765,2765,2765,2760,1013
20240521,140400,1835026140,2765,2770,2770,2765,1886
20240521,140300,1829807600,2770,2770,2770,2765,2904
20240521,140200,1821764880,2770,2770,2770,2765,1113
20240521,140100,1818682555,2770,2765,2770,2765,937
20240521,140000,1816087760,2770,2770,2770,2765,873
20240521,135900,1813670375,2770,2770,2770,2765,580
20240521,135800,1812064455,2770,2770,2770,2765,801
20240521,135700,1809849625,2760,2765,2770,2760,1255
20240521,135600,1806379455,2770,2760,2770,2760,1078
20240521,135500,1803396950,2765,2765,2770,2765,886
20240521,135400,1800947120,2770,2765,2770,2760,3269
20240521,135300,1791904280,2770,2770,2770,2765,662
20240521,135200,1790071220,2770,2765,2770,2765,1004
20240521,135100,1787290820,2770,2765,2770,2765,1567
20240521,135000,1782951815,2770,2765,2770,2765,4984
20240521,134900,1769166145,2770,2770,2770,2770,530
20240521,134800,1767698045,2770,2775,2775,2770,3234
20240521,134700,1758730795,2775,2775,2775,2770,6793
20240521,134600,1739906335,2775,2775,2775,2775,759
20240521,134500,1737800110,2775,2775,2775,2770,661
20240521,134400,1735965845,2775,2775,2775,2770,1107
20240521,134300,1732893995,2770,2775,2775,2770,1009
20240521,134200,1730096380,2775,2770,2775,2770,882
20240521,134100,1727649145,2775,2770,2775,2770,1072
20240521,134000,1724675150,2775,2775,2775,2770,2984
20240521,133900,1716404555,2775,2770,2775,2770,1683
20240521,133800,1711734245,2775,2775,2775,2775,953
20240521,133700,1709089670,2775,2775,2775,2770,744
20240521,133600,1707025420,2775,2775,2775,2770,1229
20240521,133500,1703615010,2775,2775,2775,2770,612
20240521,133400,1701916725,2775,2770,2775,2770,1398
20240521,133300,1698043625,2770,2775,2775,2770,10993
20240521,133200,1667592085,2775,2775,2775,2770,2958
20240521,133100,1659385730,2775,2775,2775,2775,1014
20240521,133000,1656571880,2775,2775,2775,2775,2813
20240521,132900,1648765805,2775,2775,2775,2770,1029
20240521,132800,1645910350,2775,2775,2775,2770,2846
20240521,132700,1638012800,2775,2775,2775,2775,1509
20240521,132600,1633825325,2770,2775,2775,2770,1438
20240521,132500,1629837175,2775,2775,2775,2770,1188
20240521,132400,1626540545,2775,2775,2775,2775,534
20240521,132300,1625058695,2775,2770,2775,2770,3034
20240521,132200,1616650430,2775,2775,2775,2775,1039
20240521,132100,1613767205,2775,2775,2775,2775,743
20240521,132000,1611705380,2775,2770,2775,2770,2171
20240521,131900,1605686155,2775,2775,2775,2775,747
20240521,131800,1603613230,2775,2770,2775,2770,914
20240521,131700,1601079535,2775,2775,2775,2775,873
20240521,131600,1598656960,2775,2770,2775,2770,1198
20240521,131500,1595333160,2775,2775,2775,2770,1169
20240521,131400,1592089260,2775,2775,2775,2770,905
20240521,131300,1589579385,2770,2775,2775,2770,1930
20240521,131200,1584232015,2770,2775,2775,2765,1412
20240521,131100,1580316685,2775,2775,2775,2770,3481
20240521,131000,1570661805,2775,2770,2775,2765,4840
20240521,130900,1557233990,2770,2775,2775,2765,2008
20240521,130800,1551671460,2775,2775,2775,2775,436
20240521,130700,1550461560,2775,2770,2775,2765,2041
20240521,130600,1544805865,2770,2770,2775,2770,2310
20240521,130500,1538404035,2775,2775,2775,2775,1109
20240521,130400,1535326560,2775,2770,2775,2770,737
20240521,130300,1533281395,2775,2770,2775,2770,13742
20240521,130200,1495212545,2775,2775,2775,2770,1621
20240521,130100,1490717345,2775,2775,2775,2770,742
20240521,130000,1488659310,2775,2775,2775,2775,851
20240521,125900,1486297785,2770,2775,2775,2770,1761
20240521,125800,1481415010,2770,2770,2775,2770,1539
20240521,125700,1477148075,2770,2775,2775,2770,272
20240521,125600,1476393285,2775,2775,2775,2770,643
20240521,125500,1474609035,2775,2775,2775,2770,1564
20240521,125400,1470270070,2775,2775,2775,2770,1108
20240521,125300,1467195630,2775,2775,2775,2770,994
20240521,125200,1464438510,2775,2775,2775,2770,5313
20240521,125100,1449716475,2775,2775,2775,2770,4692
20240521,125000,1436713690,2775,2770,2775,2770,426
20240521,124900,1435532705,2770,2775,2775,2770,1533
20240521,124800,1431282810,2770,2770,2775,2770,1581
20240521,124700,1426903365,2770,2770,2770,2770,1904
20240521,124600,1421629285,2775,2770,2775,2765,1696
20240521,124500,1416932775,2770,2775,2775,2770,794
20240521,124400,1414730010,2775,2770,2775,2770,4722
20240521,124300,1401633930,2775,2770,2775,2770,3503
20240521,124200,1391917085,2775,2775,2775,2770,1995
20240521,124100,1386381470,2775,2775,2775,2770,1435
20240521,124000,1382399735,2775,2770,2775,2770,1309
20240521,123900,1378773155,2770,2775,2775,2770,730
20240521,123800,1376747585,2775,2770,2775,2765,887
20240521,123700,1374289900,2770,2770,2770,2765,2518
20240521,123600,1367315190,2770,2770,2770,2765,1869
20240521,123500,1362138200,2770,2765,2770,2765,1215
20240521,123400,1358775085,2770,2770,2770,2765,1138
20240521,123300,1355623075,2765,2770,2770,2765,963
20240521,123200,1352956200,2770,2770,2770,2765,2133
20240521,123100,1347054410,2770,2770,2770,2765,1725
20240521,123000,1342277045,2770,2765,2770,2765,710
20240521,122900,1340310520,2765,2765,2770,2760,809
20240521,122800,1338072230,2770,2770,2770,2760,2630
20240521,122700,1330797595,2765,2770,2770,2765,619
20240521,122600,1329084440,2770,2765,2770,2760,2187
20240521,122500,1323026645,2765,2770,2770,2765,1400
20240521,122400,1319151200,2770,2765,2770,2765,932
20240521,122300,1316569820,2770,2770,2770,2760,1665
20240521,122200,1311957810,2760,2765,2770,2760,1772
20240521,122100,1307057825,2770,2775,2775,2765,1082
20240521,122000,1304060390,2770,2775,2775,2770,928
20240521,121900,1301489240,2770,2770,2775,2765,1045
20240521,121800,1298594470,2775,2775,2775,2770,1075
20240521,121700,1295612095,2775,2770,2775,2760,9605
20240521,121600,1269016080,2770,2770,2770,2765,698
20240521,121500,1267082635,2770,2770,2775,2770,1645
20240521,121400,1262525235,2775,2775,2775,2765,5205
20240521,121300,1248105610,2775,2775,2775,2770,714
20240521,121200,1246124270,2775,2775,2775,2770,1284
20240521,121100,1242563305,2775,2770,2775,2770,1008
20240521,121000,1239766110,2775,2770,2775,2770,1280
20240521,120900,1236216125,2770,2775,2775,2770,875
20240521,120800,1233788135,2775,2775,2775,2770,3368
20240521,120700,1224454245,2775,2775,2775,2770,1903
20240521,120600,1219173565,2775,2775,2775,2775,1348
20240521,120500,1215432865,2775,2770,2775,2770,2567
20240521,120400,1208310455,2775,2775,2775,2770,1931
20240521,120300,1202952200,2775,2770,2775,2770,3730
20240521,120200,1192601500,2770,2775,2775,2770,2310
20240521,120100,1186191885,2775,2775,2775,2770,872
20240521,120000,1183772970,2775,2770,2775,2770,938
20240521,115900,1181170275,2775,2770,2775,2770,2120
20240521,115800,1175294030,2775,2775,2775,2770,1296
20240521,115700,1171700390,2775,2775,2775,2770,936
20240521,115600,1169103210,2775,2775,2775,2770,508
20240521,115500,1167693625,2770,2765,2770,2765,1138
20240521,115400,1164541590,2770,2770,2770,2765,1610
20240521,115300,1160081960,2770,2765,2770,2765,923
20240521,115200,1157525595,2770,2765,2770,2765,1062
20240521,115100,1154583895,2770,2770,2770,2765,847
20240521,115000,1152237715,2770,2770,2770,2765,2951
20240521,114900,1144063595,2770,2770,2770,2765,9251
20240521,114800,1118438340,2770,2770,2770,2765,2847
20240521,114700,1110552300,2770,2770,2775,2765,1306
20240521,114600,1106934080,2775,2770,2775,2765,5721
20240521,114500,1091087460,2770,2770,2775,2765,1375
20240521,114400,1087277990,2775,2765,2775,2765,9680
20240521,114300,1060459120,2770,2760,2770,2760,1602
20240521,114200,1056033785,2765,2760,2765,2760,3042
20240521,114100,1047622670,2765,2760,2765,2760,1083
20240521,114000,1044628325,2765,2765,2765,2760,795
20240521,113900,1042430165,2765,2765,2765,2760,2553
20240521,113800,1035372120,2765,2765,2765,2760,1552
20240521,113700,1031081550,2765,2765,2765,2760,844
20240521,113600,1028747900,2765,2765,2765,2760,1703
20240521,113500,1024042405,2765,2765,2765,2760,230
20240521,113400,1023406535,2765,2760,2765,2755,1967
20240521,113300,1017976550,2765,2760,2765,2760,952
20240521,113200,1015348870,2760,2760,2760,2755,1525
20240521,113100,1011139895,2760,2755,2760,2755,1066
20240521,113000,1008197885,2760,2755,2760,2755,1693
20240521,112900,1003525255,2760,2755,2760,2755,6082
20240521,112800,986742675,2760,2760,2760,2755,781
20240521,112700,984587315,2755,2760,2760,2755,987
20240521,112600,981864705,2760,2760,2760,2750,2836
20240521,112500,974047290,2755,2760,2760,2755,1206
20240521,112400,970722095,2760,2760,2760,2755,2191
20240521,112300,964675090,2760,2760,2760,2755,810
20240521,112200,962439515,2755,2760,2760,2755,754
20240521,112100,960358575,2760,2755,2760,2755,2212
20240521,112000,954255895,2760,2755,2760,2750,5811
20240521,111900,938220775,2755,2755,2755,2750,797
20240521,111800,936025265,2755,2755,2755,2750,890
20240521,111700,933573325,2755,2760,2760,2750,4575
20240521,111600,920967645,2760,2760,2760,2755,1226
20240521,111500,917584895,2760,2760,2760,2755,4494
20240521,111400,905181495,2760,2760,2765,2755,3770
20240521,111300,894776130,2765,2765,2765,2760,1095
20240521,111200,891748495,2765,2760,2765,2760,1448
20240521,111100,887747475,2765,2760,2765,2760,725
20240521,111000,885742915,2765,2765,2765,2760,1707
20240521,110900,881028070,2765,2760,2765,2760,1693
20240521,110800,876351070,2765,2765,2765,2760,2379
20240521,110700,869780575,2765,2770,2770,2765,9258
20240521,110600,844156945,2770,2770,2770,2765,1743
20240521,110500,839328850,2770,2770,2775,2765,3743
20240521,110400,828960355,2770,2770,2775,2765,1939
20240521,110300,823588335,2775,2775,2775,2765,1900
20240521,110200,818320795,2770,2760,2775,2760,27916
20240521,110100,741047795,2765,2765,2765,2765,859
20240521,110000,738672660,2755,2760,2765,2755,13198
20240521,105900,702243805,2755,2760,2760,2755,2393
20240521,105800,695641125,2755,2755,2760,2755,12831
20240521,105700,660288385,2755,2750,2755,2750,4243
20240521,105600,648617445,2750,2745,2755,2745,754
20240521,105500,646543095,2755,2750,2755,2745,3570
20240521,105400,636725305,2750,2750,2755,2745,649
20240521,105300,634939680,2755,2750,2755,2745,3729
20240521,105200,624681070,2745,2750,2750,2745,785
20240521,105100,622522465,2750,2750,2750,2745,2228
20240521,105000,616395490,2750,2750,2750,2745,4107
20240521,104900,605103665,2750,2750,2750,2745,956
20240521,104800,602474680,2745,2750,2750,2745,888
20240521,104700,600035480,2750,2745,2750,2745,477
20240521,104600,598726090,2750,2750,2750,2745,1877
20240521,104500,593571575,2750,2755,2755,2745,1661
20240521,104400,589003775,2750,2755,2755,2750,3689
20240521,104300,578842080,2755,2755,2755,2750,698
20240521,104200,576919250,2755,2755,2755,2750,819
20240521,104100,574663220,2750,2750,2755,2750,963
20240521,104000,572013090,2745,2745,2755,2745,229
20240521,103900,571383135,2755,2745,2755,2745,745
20240521,103800,569333860,2755,2755,2755,2745,313
20240521,103700,568473080,2755,2755,2755,2750,277
20240521,103600,567710165,2755,2755,2755,2750,610
20240521,103500,566030680,2750,2750,2750,2745,2410
20240521,103400,559403190,2750,2750,2750,2745,43
20240521,103300,559284950,2750,2740,2755,2740,1587
20240521,103200,554923315,2755,2750,2755,2740,1757
20240521,103100,550095740,2750,2750,2750,2745,6501
20240521,103000,532225270,2750,2740,2750,2740,1210
20240521,102900,528907930,2740,2745,2750,2740,241
20240521,102800,528245785,2750,2745,2750,2745,294
20240521,102700,527438125,2750,2745,2750,2745,543
20240521,102600,525947145,2750,2750,2750,2745,970
20240521,102500,523279810,2755,2750,2755,2745,3373
20240521,102400,514019230,2755,2755,2755,2750,5571
20240521,102300,498698950,2755,2750,2755,2750,461
20240521,102200,497428975,2755,2755,2755,2750,1593
20240521,102100,493042275,2755,2755,2755,2750,2942
20240521,102000,484937250,2755,2755,2755,2750,106
20240521,101900,484645235,2755,2755,2760,2755,4521
20240521,101800,472187755,2760,2755,2760,2755,369
20240521,101700,471169330,2755,2760,2760,2755,391
20240521,101600,470091040,2760,2755,2760,2755,8797
20240521,101500,445844685,2755,2750,2755,2750,2288
20240521,101400,439546440,2750,2750,2750,2745,816
20240521,101300,437303635,2750,2745,2755,2745,699
20240521,101200,435380435,2755,2745,2755,2740,12575
20240521,101100,400814690,2745,2745,2745,2740,417
20240521,101000,399670040,2745,2745,2745,2740,2009
20240521,100900,394164810,2745,2750,2750,2740,1832
20240521,100800,389134305,2750,2750,2750,2740,794
20240521,100700,386951665,2750,2740,2750,2740,85
20240521,100600,386718505,2750,2745,2750,2745,639
20240521,100500,384963945,2750,2745,2750,2740,854
20240521,100400,382618810,2745,2740,2745,2740,1085
20240521,100300,379640515,2745,2750,2750,2745,6410
20240521,100200,362037880,2750,2750,2750,2745,659
20240521,100100,360226800,2750,2750,2750,2745,390
20240521,100000,359154315,2750,2755,2755,2745,283
20240521,095900,358376130,2750,2750,2755,2745,6377
20240521,095800,340838745,2750,2745,2750,2740,2858
20240521,095700,332985845,2750,2750,2750,2740,896
20240521,095600,330524595,2750,2740,2750,2740,8533
20240521,095500,307110285,2740,2740,2740,2735,514
20240521,095400,305702090,2740,2740,2740,2735,245
20240521,095300,305030930,2740,2740,2740,2735,2215
20240521,095200,298971230,2740,2745,2745,2740,3314
20240521,095100,289886880,2745,2740,2745,2740,952
20240521,095000,287274905,2740,2740,2745,2735,797
20240521,094900,285091255,2740,2745,2745,2740,2952
20240521,094800,277000775,2745,2740,2745,2740,704
20240521,094700,275070945,2745,2740,2745,2735,1976
20240521,094600,269654490,2740,2735,2740,2735,1387
20240521,094500,265856540,2735,2740,2740,2730,1071
20240521,094400,262922310,2740,2730,2740,2725,37855
20240521,094300,159547120,2730,2725,2730,2725,72
20240521,094200,159350895,2730,2730,2730,2725,81
20240521,094100,159130145,2730,2730,2730,2725,20
20240521,094000,159075560,2725,2725,2725,2725,2431
20240521,093900,152451085,2725,2730,2730,2725,1920
20240521,093800,147218600,2730,2725,2730,2725,548
20240521,093700,145722710,2730,2730,2730,2725,539
20240521,093600,144253215,2725,2725,2730,2725,1704
20240521,093500,139601460,2730,2725,2730,2725,196
20240521,093400,139067330,2730,2730,2730,2725,1233
20240521,093300,135706560,2730,2730,2730,2725,739
20240521,093200,133690245,2730,2725,2730,2725,771
20240521,093100,131589245,2730,2715,2730,2715,755
20240521,093000,129530375,2730,2725,2730,2715,8472
20240521,092900,106444690,2725,2725,2725,2715,252
20240521,092800,105759960,2725,2725,2725,2720,136
20240521,092700,105389510,2725,2720,2725,2720,3020
20240521,092600,97173190,2720,2720,2720,2715,337
20240521,092500,96256685,2720,2720,2720,2715,373
20240521,092400,95243430,2720,2715,2720,2715,408
20240521,092300,94133805,2720,2715,2720,2715,33
20240521,092200,94044195,2715,2715,2720,2715,754
20240521,092100,91996715,2720,2720,2720,2715,790
20240521,092000,89848050,2720,2715,2720,2715,467
20240521,091900,88579450,2720,2720,2720,2715,130
20240521,091800,88225995,2725,2720,2725,2720,1377
20240521,091700,84478470,2725,2720,2725,2720,136
20240521,091600,84108540,2725,2725,2725,2720,318
20240521,091500,83242125,2725,2725,2725,2725,150
20240521,091400,82833375,2725,2715,2725,2710,1286
20240521,091300,79337420,2715,2715,2725,2715,2811
20240521,091200,71704025,2725,2715,2725,2715,2863
20240521,091100,63926080,2720,2725,2725,2720,637
20240521,091000,62191980,2725,2720,2725,2720,46
20240521,090900,62066680,2725,2720,2725,2715,1012
20240521,090800,59315350,2720,2720,2720,2720,280
20240521,090700,58553750,2720,2710,2720,2710,609
20240521,090600,56898935,2720,2715,2720,2710,3710
20240521,090500,46841265,2720,2720,2720,2715,621
20240521,090400,45152155,2720,2715,2725,2710,2025
20240521,090300,39662720,2725,2715,2725,2715,1399
20240521,090200,35864335,2720,2730,2730,2720,233
20240521,090100,35228775,2730,2730,2730,2720,90
20240521,090000,34983085,2730,2730,2730,2720,12835