stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,195800,1014393350,2720,2720,2720,2720,4215
20240523,195700,1014393350,2720,2720,2720,2720,0
20240523,195600,1014393350,2720,2720,2720,2720,0
20240523,195500,1014393350,2720,2720,2720,2720,0
20240523,195400,1014393350,2720,2720,2720,2720,0
20240523,195300,1014393350,2720,2720,2720,2720,0
20240523,195200,1014393350,2720,2720,2720,2720,0
20240523,195100,1014393350,2720,2720,2720,2720,0
20240523,195000,1014393350,2720,2720,2720,2720,0
20240523,194900,1014393350,2720,2720,2720,2720,0
20240523,194800,1014393350,2720,2720,2720,2720,0
20240523,194700,1014393350,2720,2720,2720,2720,0
20240523,194600,1014393350,2720,2720,2720,2720,0
20240523,194500,1014393350,2720,2720,2720,2720,0
20240523,194400,1014393350,2720,2720,2720,2720,0
20240523,194300,1014393350,2720,2720,2720,2720,0
20240523,194200,1014393350,2720,2720,2720,2720,0
20240523,194100,1014393350,2720,2720,2720,2720,0
20240523,194000,1014393350,2720,2720,2720,2720,0
20240523,193900,1014393350,2720,2720,2720,2720,0
20240523,193800,1014393350,2720,2720,2720,2720,0
20240523,193700,1014393350,2720,2720,2720,2720,0
20240523,193600,1014393350,2720,2720,2720,2720,0
20240523,193500,1014393350,2720,2720,2720,2720,0
20240523,193400,1014393350,2720,2720,2720,2720,0
20240523,193300,1014393350,2720,2720,2720,2720,0
20240523,193200,1014393350,2720,2720,2720,2720,0
20240523,193100,1014393350,2720,2720,2720,2720,0
20240523,193000,1014393350,2720,2720,2720,2720,0
20240523,192900,1014393350,2720,2720,2720,2720,0
20240523,192800,1014393350,2720,2720,2720,2720,4215
20240523,192700,1014393350,2720,2720,2720,2720,0
20240523,192600,1014393350,2720,2720,2720,2720,0
20240523,192500,1014393350,2720,2720,2720,2720,0
20240523,192400,1014393350,2720,2720,2720,2720,0
20240523,192300,1014393350,2720,2720,2720,2720,0
20240523,192200,1014393350,2720,2720,2720,2720,0
20240523,192100,1014393350,2720,2720,2720,2720,0
20240523,192000,1014393350,2720,2720,2720,2720,0
20240523,191900,1014393350,2720,2720,2720,2720,0
20240523,191800,1014393350,2720,2720,2720,2720,0
20240523,191700,1014393350,2720,2720,2720,2720,0
20240523,191600,1014393350,2720,2720,2720,2720,0
20240523,191500,1014393350,2720,2720,2720,2720,0
20240523,191400,1014393350,2720,2720,2720,2720,0
20240523,191300,1014393350,2720,2720,2720,2720,0
20240523,191200,1014393350,2720,2720,2720,2720,0
20240523,191100,1014393350,2720,2720,2720,2720,0
20240523,191000,1014393350,2720,2720,2720,2720,0
20240523,190900,1014393350,2720,2720,2720,2720,0
20240523,190800,1014393350,2720,2720,2720,2720,0
20240523,190700,1014393350,2720,2720,2720,2720,0
20240523,190600,1014393350,2720,2720,2720,2720,0
20240523,190500,1014393350,2720,2720,2720,2720,0
20240523,190400,1014393350,2720,2720,2720,2720,0
20240523,190300,1014393350,2720,2720,2720,2720,0
20240523,190200,1014393350,2720,2720,2720,2720,0
20240523,190100,1014393350,2720,2720,2720,2720,0
20240523,190000,1014393350,2720,2720,2720,2720,0
20240523,185900,1014393350,2720,2720,2720,2720,0
20240523,185800,1014393350,2720,2720,2720,2720,4215
20240523,185700,1014393350,2720,2720,2720,2720,0
20240523,185600,1014393350,2720,2720,2720,2720,0
20240523,185500,1014393350,2720,2720,2720,2720,0
20240523,185400,1014393350,2720,2720,2720,2720,0
20240523,185300,1014393350,2720,2720,2720,2720,0
20240523,185200,1014393350,2720,2720,2720,2720,0
20240523,185100,1014393350,2720,2720,2720,2720,0
20240523,185000,1014393350,2720,2720,2720,2720,0
20240523,184900,1014393350,2720,2720,2720,2720,0
20240523,184800,1014393350,2720,2720,2720,2720,0
20240523,184700,1014393350,2720,2720,2720,2720,0
20240523,184600,1014393350,2720,2720,2720,2720,0
20240523,184500,1014393350,2720,2720,2720,2720,0
20240523,184400,1014393350,2720,2720,2720,2720,0
20240523,184300,1014393350,2720,2720,2720,2720,0
20240523,184200,1014393350,2720,2720,2720,2720,0
20240523,184100,1014393350,2720,2720,2720,2720,0
20240523,184000,1014393350,2720,2720,2720,2720,0
20240523,183900,1014393350,2720,2720,2720,2720,0
20240523,183800,1014393350,2720,2720,2720,2720,0
20240523,183700,1014393350,2720,2720,2720,2720,0
20240523,183600,1014393350,2720,2720,2720,2720,0
20240523,183500,1014393350,2720,2720,2720,2720,0
20240523,183400,1014393350,2720,2720,2720,2720,0
20240523,183300,1014393350,2720,2720,2720,2720,0
20240523,183200,1014393350,2720,2720,2720,2720,0
20240523,183100,1014393350,2720,2720,2720,2720,0
20240523,183000,1014393350,2720,2720,2720,2720,0
20240523,182900,1014393350,2720,2720,2720,2720,0
20240523,182800,1014393350,2720,2720,2720,2720,4215
20240523,182700,1014393350,2720,2720,2720,2720,0
20240523,182600,1014393350,2720,2720,2720,2720,0
20240523,182500,1014393350,2720,2720,2720,2720,0
20240523,182400,1014393350,2720,2720,2720,2720,0
20240523,182300,1014393350,2720,2720,2720,2720,0
20240523,182200,1014393350,2720,2720,2720,2720,0
20240523,182100,1014393350,2720,2720,2720,2720,0
20240523,182000,1014393350,2720,2720,2720,2720,0
20240523,181900,1014393350,2720,2720,2720,2720,0
20240523,181800,1014393350,2720,2720,2720,2720,0
20240523,181700,1014393350,2720,2720,2720,2720,0
20240523,181600,1014393350,2720,2720,2720,2720,0
20240523,181500,1014393350,2720,2720,2720,2720,0
20240523,181400,1014393350,2720,2720,2720,2720,0
20240523,181300,1014393350,2720,2720,2720,2720,0
20240523,181200,1014393350,2720,2720,2720,2720,0
20240523,181100,1014393350,2720,2720,2720,2720,0
20240523,181000,1014393350,2720,2720,2720,2720,0
20240523,180900,1014393350,2720,2720,2720,2720,0
20240523,180800,1014393350,2720,2720,2720,2720,0
20240523,180700,1014393350,2720,2720,2720,2720,0
20240523,180600,1014393350,2720,2720,2720,2720,0
20240523,180500,1014393350,2720,2720,2720,2720,0
20240523,180400,1014393350,2720,2720,2720,2720,0
20240523,180300,1014393350,2720,2720,2720,2720,0
20240523,180200,1014393350,2720,2720,2720,2720,0
20240523,180100,1014393350,2720,2720,2720,2720,0
20240523,180000,1014393350,2720,2720,2720,2720,0
20240523,175900,1014393350,2720,2720,2720,2720,0
20240523,175800,1014393350,2720,2720,2720,2720,4215
20240523,175700,1014393350,2720,2720,2720,2720,0
20240523,175600,1014393350,2720,2720,2720,2720,0
20240523,175500,1014393350,2720,2720,2720,2720,0
20240523,175400,1014393350,2720,2720,2720,2720,0
20240523,175300,1014393350,2720,2720,2720,2720,0
20240523,175200,1014393350,2720,2720,2720,2720,0
20240523,175100,1014393350,2720,2720,2720,2720,0
20240523,175000,1014393350,2720,2720,2720,2720,0
20240523,174900,1014393350,2720,2720,2720,2720,0
20240523,174800,1014393350,2720,2720,2720,2720,0
20240523,174700,1014393350,2720,2720,2720,2720,0
20240523,174600,1014393350,2720,2720,2720,2720,0
20240523,174500,1014393350,2720,2720,2720,2720,0
20240523,174400,1014393350,2720,2720,2720,2720,0
20240523,174300,1014393350,2720,2720,2720,2720,0
20240523,174200,1014393350,2720,2720,2720,2720,0
20240523,174100,1014393350,2720,2720,2720,2720,0
20240523,174000,1014393350,2720,2720,2720,2720,0
20240523,173900,1014393350,2720,2720,2720,2720,0
20240523,173800,1014393350,2720,2720,2720,2720,0
20240523,173700,1014393350,2720,2720,2720,2720,0
20240523,173600,1014393350,2720,2720,2720,2720,0
20240523,173500,1014393350,2720,2720,2720,2720,0
20240523,173400,1014393350,2720,2720,2720,2720,0
20240523,173300,1014393350,2720,2720,2720,2720,0
20240523,173200,1014393350,2720,2720,2720,2720,0
20240523,173100,1014393350,2720,2720,2720,2720,0
20240523,173000,1014393350,2720,2720,2720,2720,0
20240523,172900,1014393350,2720,2720,2720,2720,0
20240523,172800,1014393350,2720,2720,2720,2720,4215
20240523,172700,1014393350,2720,2720,2720,2720,0
20240523,172600,1014393350,2720,2720,2720,2720,0
20240523,172500,1014393350,2720,2720,2720,2720,0
20240523,172400,1014393350,2720,2720,2720,2720,0
20240523,172300,1014393350,2720,2720,2720,2720,0
20240523,172200,1014393350,2720,2720,2720,2720,0
20240523,172100,1014393350,2720,2720,2720,2720,0
20240523,172000,1014393350,2720,2720,2720,2720,0
20240523,171900,1014393350,2720,2720,2720,2720,0
20240523,171800,1014393350,2720,2720,2720,2720,0
20240523,171700,1014393350,2720,2720,2720,2720,0
20240523,171600,1014393350,2720,2720,2720,2720,0
20240523,171500,1014393350,2720,2720,2720,2720,0
20240523,171400,1014393350,2720,2720,2720,2720,0
20240523,171300,1014393350,2720,2720,2720,2720,0
20240523,171200,1014393350,2720,2720,2720,2720,0
20240523,171100,1014393350,2720,2720,2720,2720,0
20240523,171000,1014393350,2720,2720,2720,2720,0
20240523,170900,1014393350,2720,2720,2720,2720,0
20240523,170800,1014393350,2720,2720,2720,2720,0
20240523,170700,1014393350,2720,2720,2720,2720,0
20240523,170600,1014393350,2720,2720,2720,2720,0
20240523,170500,1014393350,2720,2720,2720,2720,0
20240523,170400,1014393350,2720,2720,2720,2720,0
20240523,170300,1014393350,2720,2720,2720,2720,0
20240523,170200,1014393350,2720,2720,2720,2720,0
20240523,170100,1014393350,2720,2720,2720,2720,0
20240523,170000,1014393350,2720,2720,2720,2720,0
20240523,165900,1014393350,2720,2720,2720,2720,0
20240523,165800,1014393350,2720,2720,2720,2720,4215
20240523,165700,1014393350,2720,2720,2720,2720,0
20240523,165600,1014393350,2720,2720,2720,2720,0
20240523,165500,1014393350,2720,2720,2720,2720,0
20240523,165400,1014393350,2720,2720,2720,2720,0
20240523,165300,1014393350,2720,2720,2720,2720,0
20240523,165200,1014393350,2720,2720,2720,2720,0
20240523,165100,1014393350,2720,2720,2720,2720,0
20240523,165000,1014393350,2720,2720,2720,2720,0
20240523,164900,1014393350,2720,2720,2720,2720,0
20240523,164800,1014393350,2720,2720,2720,2720,0
20240523,164700,1014393350,2720,2720,2720,2720,0
20240523,164600,1014393350,2720,2720,2720,2720,0
20240523,164500,1014393350,2720,2720,2720,2720,0
20240523,164400,1014393350,2720,2720,2720,2720,0
20240523,164300,1014393350,2720,2720,2720,2720,0
20240523,164200,1014393350,2720,2720,2720,2720,0
20240523,164100,1014393350,2720,2720,2720,2720,0
20240523,164000,1014393350,2720,2720,2720,2720,0
20240523,163900,1014393350,2720,2720,2720,2720,0
20240523,163800,1014393350,2720,2720,2720,2720,0
20240523,163700,1014393350,2720,2720,2720,2720,0
20240523,163600,1014393350,2720,2720,2720,2720,0
20240523,163500,1014393350,2720,2720,2720,2720,0
20240523,163400,1014393350,2720,2720,2720,2720,0
20240523,163300,1014393350,2720,2720,2720,2720,0
20240523,163200,1014393350,2720,2720,2720,2720,0
20240523,163100,1014393350,2720,2720,2720,2720,0
20240523,163000,1014393350,2720,2720,2720,2720,0
20240523,162900,1014393350,2720,2720,2720,2720,0
20240523,162800,1014393350,2720,2720,2720,2720,4215
20240523,162700,1014393350,2720,2720,2720,2720,0
20240523,162600,1014393350,2720,2720,2720,2720,0
20240523,162500,1014393350,2720,2720,2720,2720,0
20240523,162400,1014393350,2720,2720,2720,2720,0
20240523,162300,1014393350,2720,2720,2720,2720,0
20240523,162200,1014393350,2720,2720,2720,2720,0
20240523,162100,1014393350,2720,2720,2720,2720,0
20240523,162000,1014393350,2720,2720,2720,2720,0
20240523,161900,1014393350,2720,2720,2720,2720,0
20240523,161800,1014393350,2720,2720,2720,2720,0
20240523,161700,1014393350,2720,2720,2720,2720,0
20240523,161600,1014393350,2720,2720,2720,2720,0
20240523,161500,1014393350,2720,2720,2720,2720,0
20240523,161400,1014393350,2720,2720,2720,2720,0
20240523,161300,1014393350,2720,2720,2720,2720,0
20240523,161200,1014393350,2720,2720,2720,2720,0
20240523,161100,1014393350,2720,2720,2720,2720,0
20240523,161000,1014393350,2720,2720,2720,2720,0
20240523,160900,1014393350,2720,2720,2720,2720,0
20240523,160800,1014393350,2720,2720,2720,2720,0
20240523,160700,1014393350,2720,2720,2720,2720,0
20240523,160600,1014393350,2720,2720,2720,2720,0
20240523,160500,1014393350,2720,2720,2720,2720,0
20240523,160400,1014393350,2720,2720,2720,2720,0
20240523,160300,1014393350,2720,2720,2720,2720,0
20240523,160200,1014393350,2720,2720,2720,2720,0
20240523,160100,1014393350,2720,2720,2720,2720,0
20240523,160000,1014393350,2720,2720,2720,2720,0
20240523,155900,1014393350,2720,2720,2720,2720,0
20240523,155800,1014393350,2720,2720,2720,2720,4215
20240523,155700,1014393350,2720,2720,2720,2720,0
20240523,155600,1014393350,2720,2720,2720,2720,0
20240523,155500,1014393350,2720,2720,2720,2720,0
20240523,155400,1014393350,2720,2720,2720,2720,0
20240523,155300,1014393350,2720,2720,2720,2720,0
20240523,155200,1014393350,2720,2720,2720,2720,0
20240523,155100,1014393350,2720,2720,2720,2720,0
20240523,155000,1014393350,2720,2720,2720,2720,0
20240523,154900,1014393350,2720,2720,2720,2720,0
20240523,154800,1014393350,2720,2720,2720,2720,0
20240523,154700,1014393350,2720,2720,2720,2720,0
20240523,154600,1014393350,2720,2720,2720,2720,0
20240523,154500,1014393350,2720,2720,2720,2720,0
20240523,154400,1014393350,2720,2720,2720,2720,0
20240523,154300,1014393350,2720,2720,2720,2720,0
20240523,154200,1014393350,2720,2720,2720,2720,0
20240523,154100,1014393350,2720,2720,2720,2720,0
20240523,154000,1014393350,2720,2720,2720,2720,0
20240523,153900,1014393350,2720,2720,2720,2720,0
20240523,153800,1014393350,2720,2720,2720,2720,0
20240523,153700,1014393350,2720,2720,2720,2720,0
20240523,153600,1014393350,2720,2720,2720,2720,0
20240523,153500,1014393350,2720,2720,2720,2720,0
20240523,153400,1014393350,2720,2720,2720,2720,0
20240523,153300,1014393350,2720,2720,2720,2720,0
20240523,153200,1014393350,2720,2720,2720,2720,0
20240523,153100,1014393350,2720,2720,2720,2720,0
20240523,153000,1014393350,2720,2720,2720,2720,4215
20240523,152900,1002928550,2720,2720,2720,2720,0
20240523,152800,1002928550,2720,2720,2720,2720,0
20240523,152700,1002928550,2720,2720,2720,2720,0
20240523,152600,1002928550,2720,2720,2720,2720,0
20240523,152500,1002928550,2720,2720,2720,2720,0
20240523,152400,1002928550,2720,2720,2720,2720,0
20240523,152300,1002928550,2720,2720,2720,2720,0
20240523,152200,1002928550,2720,2720,2720,2720,0
20240523,152100,1002928550,2720,2720,2720,2720,0
20240523,152000,1002928550,2720,2720,2720,2720,0
20240523,151900,1002928550,2720,2715,2720,2715,876
20240523,151800,1000547400,2720,2720,2720,2720,62
20240523,151700,1000378760,2720,2720,2720,2720,120
20240523,151600,1000052360,2720,2720,2720,2720,8
20240523,151500,1000030600,2720,2710,2720,2710,5259
20240523,151400,985773900,2715,2715,2715,2715,915
20240523,151300,983289675,2720,2715,2720,2710,80
20240523,151200,983072565,2715,2720,2720,2710,444
20240523,151100,981866790,2720,2720,2720,2720,15
20240523,151000,981825990,2720,2715,2720,2710,5852
20240523,150900,965963000,2715,2720,2720,2715,50
20240523,150800,965827135,2720,2715,2720,2715,2023
20240523,150700,960334100,2720,2715,2720,2715,86
20240523,150600,960100560,2720,2720,2720,2715,2047
20240523,150500,954542845,2720,2715,2720,2715,161
20240523,150400,954105655,2720,2720,2720,2720,126
20240523,150300,953762935,2720,2720,2720,2715,809
20240523,150200,951562955,2720,2720,2720,2715,334
20240523,150100,950655595,2715,2720,2720,2715,114
20240523,150000,950346000,2720,2720,2720,2715,640
20240523,145900,948608330,2720,2715,2720,2715,133
20240523,145800,948246945,2720,2720,2720,2715,182
20240523,145700,947752010,2720,2715,2720,2715,158
20240523,145600,947322740,2720,2715,2720,2715,2636
20240523,145500,940165890,2715,2710,2715,2710,110
20240523,145400,939867725,2715,2715,2715,2710,164
20240523,145300,939422570,2710,2715,2715,2710,15
20240523,145200,939381870,2715,2715,2715,2710,318
20240523,145100,938520005,2715,2715,2715,2710,603
20240523,145000,936882885,2715,2710,2715,2710,5251
20240523,144900,922651905,2715,2715,2715,2710,493
20240523,144800,921313515,2720,2720,2720,2715,581
20240523,144700,919734560,2715,2720,2720,2710,31
20240523,144600,919650470,2720,2710,2720,2710,379
20240523,144500,918621915,2720,2720,2720,2720,58
20240523,144400,918464155,2720,2715,2720,2710,200
20240523,144300,917921580,2715,2710,2720,2710,14
20240523,144200,917883560,2710,2720,2720,2710,556
20240523,144100,916372185,2720,2710,2720,2710,299
20240523,144000,915559115,2710,2710,2710,2710,1077
20240523,143900,912640445,2710,2715,2715,2710,205
20240523,143800,912083975,2715,2710,2715,2710,1012
20240523,143700,909336500,2715,2715,2715,2710,1497
20240523,143600,905278960,2710,2715,2715,2710,303
20240523,143500,904456440,2710,2715,2715,2710,330
20240523,143400,903560865,2710,2710,2715,2710,782
20240523,143300,901437870,2710,2715,2715,2710,298
20240523,143200,900629290,2715,2710,2715,2710,41
20240523,143100,900518125,2710,2715,2715,2710,380
20240523,143000,899486885,2715,2710,2715,2710,30
20240523,142900,899405565,2710,2715,2715,2710,77
20240523,142800,899196890,2715,2715,2715,2715,179
20240523,142700,898710905,2715,2715,2715,2715,575
20240523,142600,897149780,2715,2715,2720,2710,1907
20240523,142500,891973865,2720,2715,2720,2715,159
20240523,142400,891542155,2720,2715,2720,2715,43
20240523,142300,891425230,2715,2715,2720,2715,243
20240523,142200,890764480,2715,2710,2720,2710,444
20240523,142100,889558860,2715,2720,2720,2715,1006
20240523,142000,886826175,2710,2715,2715,2710,3369
20240523,141900,877692945,2715,2715,2715,2715,598
20240523,141800,876069375,2710,2710,2715,2710,2792
20240523,141700,868492075,2710,2710,2710,2710,74
20240523,141600,868291535,2710,2715,2715,2710,429
20240523,141500,867127530,2710,2710,2715,2710,503
20240523,141400,865764390,2710,2710,2710,2710,97
20240523,141300,865501520,2715,2710,2715,2710,27
20240523,141200,865428325,2710,2710,2710,2710,622
20240523,141100,863742705,2715,2710,2715,2710,7
20240523,141000,863723730,2715,2710,2715,2710,399
20240523,140900,862641050,2710,2710,2710,2710,130
20240523,140800,862288750,2715,2710,2715,2710,72
20240523,140700,862093625,2710,2710,2715,2710,136
20240523,140600,861725010,2710,2715,2715,2710,311
20240523,140500,860880770,2710,2710,2715,2710,244
20240523,140400,860219520,2715,2705,2715,2705,418
20240523,140300,859087110,2705,2715,2715,2705,80
20240523,140200,858870620,2705,2710,2715,2705,632
20240523,140100,857157980,2710,2710,2710,2710,96
20240523,140000,856897820,2715,2710,2715,2710,462
20240523,135900,855644400,2710,2710,2710,2710,117
20240523,135800,855327330,2710,2705,2710,2705,26
20240523,135700,855256980,2710,2705,2710,2705,76
20240523,135600,855051375,2715,2705,2715,2705,9096
20240523,135500,830400360,2710,2700,2710,2700,381
20240523,135400,829368805,2710,2710,2710,2710,1
20240523,135300,829366095,2700,2700,2700,2700,96
20240523,135200,829106895,2700,2700,2700,2700,4
20240523,135100,829096095,2700,2705,2715,2700,326
20240523,135000,828215460,2710,2710,2710,2700,378
20240523,134900,827192000,2715,2710,2715,2710,578
20240523,134800,825624230,2715,2710,2715,2695,21556
20240523,134700,767379000,2710,2715,2715,2710,49
20240523,134600,767246205,2715,2710,2715,2710,943
20240523,134500,764689155,2715,2710,2715,2710,546
20240523,134400,763208010,2710,2710,2710,2710,75
20240523,134300,763004760,2710,2715,2715,2710,45
20240523,134200,762882710,2715,2715,2715,2710,376
20240523,134100,761862355,2715,2715,2715,2715,0
20240523,134000,761862355,2715,2710,2715,2705,98
20240523,133900,761596890,2710,2710,2710,2710,27
20240523,133800,761523720,2710,2710,2710,2705,1214
20240523,133700,758234160,2710,2710,2710,2710,921
20240523,133600,755738250,2710,2710,2710,2710,2324
20240523,133500,749440210,2705,2705,2705,2705,92
20240523,133400,749191350,2715,2705,2715,2705,33
20240523,133300,749102005,2715,2705,2715,2705,658
20240523,133200,747319230,2705,2710,2715,2705,1585
20240523,133100,743018975,2705,2705,2705,2705,97
20240523,133000,742756590,2705,2705,2705,2705,3828
20240523,132900,732401850,2705,2705,2705,2705,106
20240523,132800,732115120,2705,2705,2705,2705,34
20240523,132700,732023150,2705,2705,2705,2705,310
20240523,132600,731184600,2710,2710,2710,2710,201
20240523,132500,730639890,2705,2705,2705,2705,76
20240523,132400,730434310,2705,2710,2710,2705,1113
20240523,132300,727418185,2710,2710,2710,2705,202
20240523,132200,726871230,2710,2710,2710,2705,275
20240523,132100,726126055,2710,2710,2710,2710,130
20240523,132000,725773755,2705,2715,2715,2705,1687
20240523,131900,721208600,2710,2710,2715,2710,38
20240523,131800,721105580,2710,2710,2710,2710,133
20240523,131700,720745150,2710,2715,2715,2710,2125
20240523,131600,714986335,2715,2710,2715,2710,98
20240523,131500,714720750,2710,2710,2710,2710,11615
20240523,131400,683244100,2710,2715,2715,2710,9634
20240523,131300,657088635,2715,2715,2720,2715,1263
20240523,131200,653659515,2715,2715,2720,2715,580
20240523,131100,652083815,2715,2715,2715,2715,779
20240523,131000,649968830,2715,2720,2720,2715,413
20240523,130900,648846170,2725,2725,2725,2720,711
20240523,130800,646911210,2725,2720,2725,2720,96
20240523,130700,646650075,2725,2725,2725,2720,448
20240523,130600,645431480,2720,2720,2720,2720,1003
20240523,130500,642703320,2720,2720,2720,2720,25
20240523,130400,642635320,2720,2720,2720,2720,0
20240523,130300,642635320,2720,2720,2720,2720,103
20240523,130200,642355160,2725,2725,2725,2725,1011
20240523,130100,639600185,2720,2720,2720,2720,0
20240523,130000,639600185,2720,2720,2720,2720,5
20240523,125900,639586585,2720,2725,2725,2720,17
20240523,125800,639540320,2720,2725,2725,2720,308
20240523,125700,638702340,2725,2725,2725,2725,0
20240523,125600,638702340,2725,2725,2725,2725,3
20240523,125500,638694165,2720,2720,2720,2720,1017
20240523,125400,635927925,2725,2725,2725,2725,0
20240523,125300,635927925,2725,2720,2725,2720,317
20240523,125200,635065675,2720,2720,2720,2720,0
20240523,125100,635065675,2720,2720,2720,2720,12
20240523,125000,635033035,2725,2720,2725,2720,3
20240523,124900,635024870,2720,2720,2720,2720,3507
20240523,124800,625485830,2720,2720,2720,2720,162
20240523,124700,625045190,2720,2725,2725,2720,1211
20240523,124600,621751260,2720,2720,2720,2720,0
20240523,124500,621751260,2720,2720,2720,2720,0
20240523,124400,621751260,2720,2725,2725,2720,1046
20240523,124300,618901140,2720,2725,2725,2720,21
20240523,124200,618843945,2725,2725,2725,2725,586
20240523,124100,617247095,2725,2725,2725,2725,0
20240523,124000,617247095,2725,2725,2725,2725,5
20240523,123900,617233470,2725,2725,2725,2725,0
20240523,123800,617233470,2725,2725,2725,2725,211
20240523,123700,616658495,2725,2725,2725,2720,1112
20240523,123600,613628350,2725,2725,2725,2725,12
20240523,123500,613595650,2725,2720,2725,2720,15
20240523,123400,613554845,2725,2725,2725,2725,770
20240523,123300,611456595,2730,2725,2730,2725,603
20240523,123200,609811555,2730,2730,2730,2730,53
20240523,123100,609666865,2730,2725,2730,2725,178
20240523,123000,609181790,2725,2725,2725,2725,2
20240523,122900,609176340,2725,2725,2725,2720,763
20240523,122800,607098915,2730,2730,2730,2730,0
20240523,122700,607098915,2730,2720,2730,2720,40
20240523,122600,606989815,2720,2720,2720,2720,0
20240523,122500,606989815,2720,2720,2720,2720,150
20240523,122400,606581815,2720,2720,2720,2720,0
20240523,122300,606581815,2720,2720,2720,2720,0
20240523,122200,606581815,2720,2725,2725,2720,220
20240523,122100,605983290,2730,2730,2730,2730,100
20240523,122000,605710290,2730,2730,2730,2725,553
20240523,121900,604202100,2725,2725,2725,2725,0
20240523,121800,604202100,2725,2725,2725,2725,0
20240523,121700,604202100,2725,2725,2725,2725,0
20240523,121600,604202100,2725,2725,2725,2725,0
20240523,121500,604202100,2725,2725,2725,2725,0
20240523,121400,604202100,2725,2725,2725,2725,2
20240523,121300,604196650,2730,2730,2730,2730,52
20240523,121200,604054690,2730,2730,2730,2730,231
20240523,121100,603424060,2730,2730,2730,2730,30
20240523,121000,603342160,2730,2730,2730,2730,159
20240523,120900,602908090,2725,2725,2725,2725,0
20240523,120800,602908090,2725,2725,2725,2725,0
20240523,120700,602908090,2725,2725,2725,2725,438
20240523,120600,601714540,2725,2730,2730,2725,223
20240523,120500,601106845,2730,2730,2730,2730,0
20240523,120400,601106845,2730,2730,2730,2730,261
20240523,120300,600394315,2730,2730,2730,2730,24
20240523,120200,600328795,2725,2735,2735,2725,681
20240523,120100,598472875,2730,2725,2730,2720,4392
20240523,120000,586491735,2720,2720,2720,2720,0
20240523,115900,586491735,2720,2720,2720,2720,20
20240523,115800,586437335,2720,2720,2720,2720,312
20240523,115700,585588695,2720,2720,2720,2720,0
20240523,115600,585588695,2720,2720,2720,2720,0
20240523,115500,585588695,2720,2730,2730,2720,463
20240523,115400,584329295,2725,2720,2725,2720,4100
20240523,115300,573157295,2720,2720,2720,2720,1
20240523,115200,573154575,2715,2720,2720,2715,29
20240523,115100,573075805,2715,2715,2715,2715,84
20240523,115000,572847745,2715,2715,2715,2715,1
20240523,114900,572845030,2715,2715,2715,2715,0
20240523,114800,572845030,2715,2720,2720,2715,2720
20240523,114700,565454520,2720,2720,2720,2720,328
20240523,114600,564562360,2720,2720,2720,2720,406
20240523,114500,563458040,2725,2725,2725,2725,54
20240523,114400,563310890,2725,2725,2725,2725,892
20240523,114300,560880190,2740,2740,2740,2740,0
20240523,114200,560880190,2740,2740,2740,2740,0
20240523,114100,560880190,2740,2735,2740,2735,1835
20240523,114000,555854075,2740,2730,2740,2730,3115
20240523,113900,547329755,2720,2720,2720,2720,0
20240523,113800,547329755,2720,2725,2725,2720,1317
20240523,113700,543747510,2725,2730,2730,2725,1933
20240523,113600,538480020,2730,2730,2730,2730,0
20240523,113500,538480020,2730,2725,2730,2725,1418
20240523,113400,534615955,2725,2730,2730,2725,365
20240523,113300,533620480,2730,2730,2730,2730,0
20240523,113200,533620480,2730,2730,2730,2730,152
20240523,113100,533205520,2730,2730,2730,2730,0
20240523,113000,533205520,2730,2730,2730,2730,0
20240523,112900,533205520,2730,2730,2730,2730,0
20240523,112800,533205520,2730,2730,2730,2730,200
20240523,112700,532659520,2730,2730,2730,2730,500
20240523,112600,531294520,2735,2735,2735,2735,1001
20240523,112500,528556785,2730,2730,2730,2730,120
20240523,112400,528229185,2735,2735,2735,2735,53
20240523,112300,528084230,2735,2730,2735,2730,101
20240523,112200,527808260,2740,2740,2740,2740,27
20240523,112100,527734280,2730,2740,2740,2730,7
20240523,112000,527715120,2740,2730,2740,2725,11475
20240523,111900,496314955,2730,2730,2730,2730,200
20240523,111800,495768955,2725,2730,2730,2725,100
20240523,111700,495496180,2730,2730,2730,2730,0
20240523,111600,495496180,2730,2725,2730,2725,848
20240523,111500,493182510,2735,2735,2735,2730,1908
20240523,111400,487973630,2735,2730,2735,2730,10586
20240523,111300,459073845,2730,2730,2730,2730,2
20240523,111200,459068385,2730,2730,2730,2730,3
20240523,111100,459060195,2730,2730,2730,2720,8
20240523,111000,459038385,2725,2730,2730,2725,4063
20240523,110900,447953875,2730,2730,2730,2730,15
20240523,110800,447912925,2730,2730,2730,2730,1
20240523,110700,447910195,2725,2725,2725,2725,20
20240523,110600,447855695,2725,2725,2725,2725,50
20240523,110500,447719445,2725,2725,2725,2725,481
20240523,110400,446408720,2725,2725,2725,2725,50
20240523,110300,446272470,2725,2725,2725,2720,694
20240523,110200,444382370,2725,2725,2725,2725,100
20240523,110100,444109870,2725,2725,2725,2725,183
20240523,110000,443611195,2725,2725,2725,2720,559
20240523,105900,442090210,2725,2725,2725,2725,0
20240523,105800,442090210,2725,2725,2725,2725,316
20240523,105700,441229110,2720,2725,2725,2720,642
20240523,105600,439482770,2725,2725,2725,2725,11
20240523,105500,439452795,2725,2725,2725,2720,124
20240523,105400,439114905,2725,2725,2725,2725,441
20240523,105300,437913180,2725,2725,2725,2725,1543
20240523,105200,433708505,2725,2725,2725,2725,3617
20240523,105100,423852180,2725,2725,2725,2725,4
20240523,105000,423841280,2725,2720,2725,2720,1821
20240523,104900,418888155,2720,2720,2720,2720,2371
20240523,104800,412439035,2720,2715,2720,2715,32
20240523,104700,412352150,2720,2720,2720,2720,2009
20240523,104600,406887670,2720,2720,2720,2720,15
20240523,104500,406846870,2715,2715,2715,2715,70
20240523,104400,406656820,2715,2715,2715,2715,618
20240523,104300,404978950,2715,2715,2715,2715,0
20240523,104200,404978950,2715,2715,2715,2715,0
20240523,104100,404978950,2715,2715,2715,2715,5
20240523,104000,404965375,2715,2715,2715,2715,500
20240523,103900,403607875,2720,2720,2720,2720,1350
20240523,103800,399935875,2720,2720,2720,2720,472
20240523,103700,398652035,2715,2720,2720,2715,35
20240523,103600,398556915,2720,2720,2720,2715,42
20240523,103500,398442695,2715,2715,2720,2715,392
20240523,103400,397378320,2720,2720,2720,2720,305
20240523,103300,396548720,2720,2720,2720,2720,2
20240523,103200,396543280,2715,2715,2715,2715,0
20240523,103100,396543280,2715,2715,2715,2715,5
20240523,103000,396529705,2720,2720,2720,2720,562
20240523,102900,395001065,2720,2720,2720,2720,46
20240523,102800,394875945,2720,2720,2720,2720,42
20240523,102700,394761705,2720,2720,2720,2720,11
20240523,102600,394731785,2720,2720,2720,2720,100
20240523,102500,394459785,2720,2720,2720,2720,133
20240523,102400,394098025,2720,2715,2720,2715,301
20240523,102300,393279315,2715,2715,2715,2715,525
20240523,102200,391853940,2720,2725,2725,2715,160
20240523,102100,391418940,2725,2725,2725,2715,602
20240523,102000,389784490,2720,2720,2720,2715,1227
20240523,101900,386448165,2715,2715,2715,2715,199
20240523,101800,385907880,2715,2715,2715,2715,137
20240523,101700,385535925,2715,2720,2720,2715,924
20240523,101600,383027260,2720,2720,2720,2720,20
20240523,101500,382972860,2715,2710,2715,2710,1401
20240523,101400,379169165,2715,2715,2715,2715,0
20240523,101300,379169165,2715,2715,2715,2715,0
20240523,101200,379169165,2715,2710,2715,2710,80
20240523,101100,378952300,2710,2710,2710,2705,1004
20240523,101000,376232930,2705,2710,2710,2705,364
20240523,100900,375246605,2710,2710,2710,2710,4759
20240523,100800,362349715,2715,2720,2720,2715,2126
20240523,100700,356577620,2720,2725,2725,2720,3468
20240523,100600,347144640,2725,2725,2725,2725,0
20240523,100500,347144640,2725,2730,2730,2725,1187
20240523,100400,343910060,2730,2730,2730,2730,0
20240523,100300,343910060,2730,2730,2730,2730,21
20240523,100200,343852730,2730,2730,2730,2730,8
20240523,100100,343830890,2730,2725,2730,2725,159
20240523,100000,343397610,2730,2730,2730,2730,310
20240523,095900,342551310,2730,2730,2730,2730,110
20240523,095800,342251010,2730,2730,2730,2730,635
20240523,095700,340517460,2730,2730,2730,2730,48
20240523,095600,340386420,2730,2730,2730,2730,464
20240523,095500,339119700,2730,2730,2735,2730,514
20240523,095400,337716475,2730,2730,2730,2730,1231
20240523,095300,334355845,2730,2730,2730,2725,2827
20240523,095200,326639445,2730,2725,2730,2725,226
20240523,095100,326023495,2725,2725,2725,2725,33
20240523,095000,325933570,2725,2725,2725,2725,315
20240523,094900,325075195,2725,2725,2725,2725,537
20240523,094800,323611870,2725,2725,2725,2725,670
20240523,094700,321786120,2720,2720,2720,2720,504
20240523,094600,320415240,2725,2725,2725,2725,124
20240523,094500,320077340,2725,2725,2725,2720,568
20240523,094400,318530540,2725,2725,2725,2720,276
20240523,094300,317778455,2725,2725,2725,2725,16
20240523,094200,317734855,2725,2720,2725,2720,2018
20240523,094100,312245885,2720,2720,2725,2710,185
20240523,094000,311743340,2720,2710,2720,2710,268
20240523,093900,311014880,2710,2710,2710,2710,2
20240523,093800,311009460,2720,2715,2720,2710,5031
20240523,093700,297351970,2715,2715,2715,2710,554
20240523,093600,295848025,2715,2710,2715,2710,851
20240523,093500,293539760,2715,2710,2715,2710,603
20240523,093400,291905565,2710,2710,2710,2710,372
20240523,093300,290897445,2715,2710,2715,2705,2106
20240523,093200,285190190,2705,2700,2705,2700,11412
20240523,093100,254326060,2705,2700,2705,2700,481
20240523,093000,253026860,2700,2700,2700,2700,201
20240523,092900,252484160,2695,2700,2700,2695,500
20240523,092800,251134385,2695,2700,2700,2695,80
20240523,092700,250918595,2700,2705,2705,2695,4434
20240523,092600,238953040,2700,2705,2705,2700,5630
20240523,092500,223724550,2705,2710,2710,2705,1417
20240523,092400,219886480,2710,2710,2710,2705,2459
20240523,092300,213224585,2710,2705,2710,2705,54
20240523,092200,213078410,2705,2710,2710,2705,3469
20240523,092100,203678125,2705,2705,2705,2705,2110
20240523,092000,197970575,2705,2695,2705,2695,2558
20240523,091900,191066460,2700,2695,2700,2695,120
20240523,091800,190743045,2695,2695,2695,2695,747
20240523,091700,188729880,2700,2690,2700,2690,1775
20240523,091600,183951635,2700,2690,2700,2690,3316
20240523,091500,175030520,2690,2690,2695,2685,2675
20240523,091400,167834870,2690,2685,2690,2685,2852
20240523,091300,160167040,2685,2685,2690,2685,1063
20240523,091200,157312485,2690,2700,2700,2690,13455
20240523,091100,121103025,2700,2695,2700,2695,2357
20240523,091000,114750415,2695,2690,2695,2685,2130
20240523,090900,109030760,2690,2695,2700,2690,7717
20240523,090800,88256045,2695,2700,2700,2695,878
20240523,090700,85889570,2700,2700,2700,2695,2025
20240523,090600,80426065,2700,2695,2710,2690,1259
20240523,090500,77030335,2695,2690,2695,2690,671
20240523,090400,75223510,2690,2700,2700,2690,5933
20240523,090300,59249660,2700,2700,2705,2700,3418
20240523,090200,50021010,2700,2705,2705,2700,2575
20240523,090100,43065980,2705,2705,2715,2700,380
20240523,090000,42038980,2700,2720,2720,2700,15184