stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,195800,1315238290,2680,2680,2680,2680,9678
20240524,195700,1315238290,2680,2680,2680,2680,0
20240524,195600,1315238290,2680,2680,2680,2680,0
20240524,195500,1315238290,2680,2680,2680,2680,0
20240524,195400,1315238290,2680,2680,2680,2680,0
20240524,195300,1315238290,2680,2680,2680,2680,0
20240524,195200,1315238290,2680,2680,2680,2680,0
20240524,195100,1315238290,2680,2680,2680,2680,0
20240524,195000,1315238290,2680,2680,2680,2680,0
20240524,194900,1315238290,2680,2680,2680,2680,0
20240524,194800,1315238290,2680,2680,2680,2680,0
20240524,194700,1315238290,2680,2680,2680,2680,0
20240524,194600,1315238290,2680,2680,2680,2680,0
20240524,194500,1315238290,2680,2680,2680,2680,0
20240524,194400,1315238290,2680,2680,2680,2680,0
20240524,194300,1315238290,2680,2680,2680,2680,0
20240524,194200,1315238290,2680,2680,2680,2680,0
20240524,194100,1315238290,2680,2680,2680,2680,0
20240524,194000,1315238290,2680,2680,2680,2680,0
20240524,193900,1315238290,2680,2680,2680,2680,0
20240524,193800,1315238290,2680,2680,2680,2680,0
20240524,193700,1315238290,2680,2680,2680,2680,0
20240524,193600,1315238290,2680,2680,2680,2680,0
20240524,193500,1315238290,2680,2680,2680,2680,0
20240524,193400,1315238290,2680,2680,2680,2680,0
20240524,193300,1315238290,2680,2680,2680,2680,0
20240524,193200,1315238290,2680,2680,2680,2680,0
20240524,193100,1315238290,2680,2680,2680,2680,0
20240524,193000,1315238290,2680,2680,2680,2680,0
20240524,192900,1315238290,2680,2680,2680,2680,0
20240524,192800,1315238290,2680,2680,2680,2680,9678
20240524,192700,1315238290,2680,2680,2680,2680,0
20240524,192600,1315238290,2680,2680,2680,2680,0
20240524,192500,1315238290,2680,2680,2680,2680,0
20240524,192400,1315238290,2680,2680,2680,2680,0
20240524,192300,1315238290,2680,2680,2680,2680,0
20240524,192200,1315238290,2680,2680,2680,2680,0
20240524,192100,1315238290,2680,2680,2680,2680,0
20240524,192000,1315238290,2680,2680,2680,2680,0
20240524,191900,1315238290,2680,2680,2680,2680,0
20240524,191800,1315238290,2680,2680,2680,2680,0
20240524,191700,1315238290,2680,2680,2680,2680,0
20240524,191600,1315238290,2680,2680,2680,2680,0
20240524,191500,1315238290,2680,2680,2680,2680,0
20240524,191400,1315238290,2680,2680,2680,2680,0
20240524,191300,1315238290,2680,2680,2680,2680,0
20240524,191200,1315238290,2680,2680,2680,2680,0
20240524,191100,1315238290,2680,2680,2680,2680,0
20240524,191000,1315238290,2680,2680,2680,2680,0
20240524,190900,1315238290,2680,2680,2680,2680,0
20240524,190800,1315238290,2680,2680,2680,2680,0
20240524,190700,1315238290,2680,2680,2680,2680,0
20240524,190600,1315238290,2680,2680,2680,2680,0
20240524,190500,1315238290,2680,2680,2680,2680,0
20240524,190400,1315238290,2680,2680,2680,2680,0
20240524,190300,1315238290,2680,2680,2680,2680,0
20240524,190200,1315238290,2680,2680,2680,2680,0
20240524,190100,1315238290,2680,2680,2680,2680,0
20240524,190000,1315238290,2680,2680,2680,2680,0
20240524,185900,1315238290,2680,2680,2680,2680,0
20240524,185800,1315238290,2680,2680,2680,2680,9678
20240524,185700,1315238290,2680,2680,2680,2680,0
20240524,185600,1315238290,2680,2680,2680,2680,0
20240524,185500,1315238290,2680,2680,2680,2680,0
20240524,185400,1315238290,2680,2680,2680,2680,0
20240524,185300,1315238290,2680,2680,2680,2680,0
20240524,185200,1315238290,2680,2680,2680,2680,0
20240524,185100,1315238290,2680,2680,2680,2680,0
20240524,185000,1315238290,2680,2680,2680,2680,0
20240524,184900,1315238290,2680,2680,2680,2680,0
20240524,184800,1315238290,2680,2680,2680,2680,0
20240524,184700,1315238290,2680,2680,2680,2680,0
20240524,184600,1315238290,2680,2680,2680,2680,0
20240524,184500,1315238290,2680,2680,2680,2680,0
20240524,184400,1315238290,2680,2680,2680,2680,0
20240524,184300,1315238290,2680,2680,2680,2680,0
20240524,184200,1315238290,2680,2680,2680,2680,0
20240524,184100,1315238290,2680,2680,2680,2680,0
20240524,184000,1315238290,2680,2680,2680,2680,0
20240524,183900,1315238290,2680,2680,2680,2680,0
20240524,183800,1315238290,2680,2680,2680,2680,0
20240524,183700,1315238290,2680,2680,2680,2680,0
20240524,183600,1315238290,2680,2680,2680,2680,0
20240524,183500,1315238290,2680,2680,2680,2680,0
20240524,183400,1315238290,2680,2680,2680,2680,0
20240524,183300,1315238290,2680,2680,2680,2680,0
20240524,183200,1315238290,2680,2680,2680,2680,0
20240524,183100,1315238290,2680,2680,2680,2680,0
20240524,183000,1315238290,2680,2680,2680,2680,0
20240524,182900,1315238290,2680,2680,2680,2680,0
20240524,182800,1315238290,2680,2680,2680,2680,9678
20240524,182700,1315238290,2680,2680,2680,2680,0
20240524,182600,1315238290,2680,2680,2680,2680,0
20240524,182500,1315238290,2680,2680,2680,2680,0
20240524,182400,1315238290,2680,2680,2680,2680,0
20240524,182300,1315238290,2680,2680,2680,2680,0
20240524,182200,1315238290,2680,2680,2680,2680,0
20240524,182100,1315238290,2680,2680,2680,2680,0
20240524,182000,1315238290,2680,2680,2680,2680,0
20240524,181900,1315238290,2680,2680,2680,2680,0
20240524,181800,1315238290,2680,2680,2680,2680,0
20240524,181700,1315238290,2680,2680,2680,2680,0
20240524,181600,1315238290,2680,2680,2680,2680,0
20240524,181500,1315238290,2680,2680,2680,2680,0
20240524,181400,1315238290,2680,2680,2680,2680,0
20240524,181300,1315238290,2680,2680,2680,2680,0
20240524,181200,1315238290,2680,2680,2680,2680,0
20240524,181100,1315238290,2680,2680,2680,2680,0
20240524,181000,1315238290,2680,2680,2680,2680,0
20240524,180900,1315238290,2680,2680,2680,2680,0
20240524,180800,1315238290,2680,2680,2680,2680,0
20240524,180700,1315238290,2680,2680,2680,2680,0
20240524,180600,1315238290,2680,2680,2680,2680,0
20240524,180500,1315238290,2680,2680,2680,2680,0
20240524,180400,1315238290,2680,2680,2680,2680,0
20240524,180300,1315238290,2680,2680,2680,2680,0
20240524,180200,1315238290,2680,2680,2680,2680,0
20240524,180100,1315238290,2680,2680,2680,2680,0
20240524,180000,1315238290,2680,2680,2680,2680,0
20240524,175900,1315238290,2680,2680,2680,2680,0
20240524,175800,1315238290,2680,2680,2680,2680,9678
20240524,175700,1315238290,2680,2680,2680,2680,0
20240524,175600,1315238290,2680,2680,2680,2680,0
20240524,175500,1315238290,2680,2680,2680,2680,0
20240524,175400,1315238290,2680,2680,2680,2680,0
20240524,175300,1315238290,2680,2680,2680,2680,0
20240524,175200,1315238290,2680,2680,2680,2680,0
20240524,175100,1315238290,2680,2680,2680,2680,0
20240524,175000,1315238290,2680,2680,2680,2680,0
20240524,174900,1315238290,2680,2680,2680,2680,0
20240524,174800,1315238290,2680,2680,2680,2680,0
20240524,174700,1315238290,2680,2680,2680,2680,0
20240524,174600,1315238290,2680,2680,2680,2680,0
20240524,174500,1315238290,2680,2680,2680,2680,0
20240524,174400,1315238290,2680,2680,2680,2680,0
20240524,174300,1315238290,2680,2680,2680,2680,0
20240524,174200,1315238290,2680,2680,2680,2680,0
20240524,174100,1315238290,2680,2680,2680,2680,0
20240524,174000,1315238290,2680,2680,2680,2680,0
20240524,173900,1315238290,2680,2680,2680,2680,0
20240524,173800,1315238290,2680,2680,2680,2680,0
20240524,173700,1315238290,2680,2680,2680,2680,0
20240524,173600,1315238290,2680,2680,2680,2680,0
20240524,173500,1315238290,2680,2680,2680,2680,0
20240524,173400,1315238290,2680,2680,2680,2680,0
20240524,173300,1315238290,2680,2680,2680,2680,0
20240524,173200,1315238290,2680,2680,2680,2680,0
20240524,173100,1315238290,2680,2680,2680,2680,0
20240524,173000,1315238290,2680,2680,2680,2680,0
20240524,172900,1315238290,2680,2680,2680,2680,0
20240524,172800,1315238290,2680,2680,2680,2680,9678
20240524,172700,1315238290,2680,2680,2680,2680,0
20240524,172600,1315238290,2680,2680,2680,2680,0
20240524,172500,1315238290,2680,2680,2680,2680,0
20240524,172400,1315238290,2680,2680,2680,2680,0
20240524,172300,1315238290,2680,2680,2680,2680,0
20240524,172200,1315238290,2680,2680,2680,2680,0
20240524,172100,1315238290,2680,2680,2680,2680,0
20240524,172000,1315238290,2680,2680,2680,2680,0
20240524,171900,1315238290,2680,2680,2680,2680,0
20240524,171800,1315238290,2680,2680,2680,2680,0
20240524,171700,1315238290,2680,2680,2680,2680,0
20240524,171600,1315238290,2680,2680,2680,2680,0
20240524,171500,1315238290,2680,2680,2680,2680,0
20240524,171400,1315238290,2680,2680,2680,2680,0
20240524,171300,1315238290,2680,2680,2680,2680,0
20240524,171200,1315238290,2680,2680,2680,2680,0
20240524,171100,1315238290,2680,2680,2680,2680,0
20240524,171000,1315238290,2680,2680,2680,2680,0
20240524,170900,1315238290,2680,2680,2680,2680,0
20240524,170800,1315238290,2680,2680,2680,2680,0
20240524,170700,1315238290,2680,2680,2680,2680,0
20240524,170600,1315238290,2680,2680,2680,2680,0
20240524,170500,1315238290,2680,2680,2680,2680,0
20240524,170400,1315238290,2680,2680,2680,2680,0
20240524,170300,1315238290,2680,2680,2680,2680,0
20240524,170200,1315238290,2680,2680,2680,2680,0
20240524,170100,1315238290,2680,2680,2680,2680,0
20240524,170000,1315238290,2680,2680,2680,2680,0
20240524,165900,1315238290,2680,2680,2680,2680,0
20240524,165800,1315238290,2680,2680,2680,2680,9678
20240524,165700,1315238290,2680,2680,2680,2680,0
20240524,165600,1315238290,2680,2680,2680,2680,0
20240524,165500,1315238290,2680,2680,2680,2680,0
20240524,165400,1315238290,2680,2680,2680,2680,0
20240524,165300,1315238290,2680,2680,2680,2680,0
20240524,165200,1315238290,2680,2680,2680,2680,0
20240524,165100,1315238290,2680,2680,2680,2680,0
20240524,165000,1315238290,2680,2680,2680,2680,0
20240524,164900,1315238290,2680,2680,2680,2680,0
20240524,164800,1315238290,2680,2680,2680,2680,0
20240524,164700,1315238290,2680,2680,2680,2680,0
20240524,164600,1315238290,2680,2680,2680,2680,0
20240524,164500,1315238290,2680,2680,2680,2680,0
20240524,164400,1315238290,2680,2680,2680,2680,0
20240524,164300,1315238290,2680,2680,2680,2680,0
20240524,164200,1315238290,2680,2680,2680,2680,0
20240524,164100,1315238290,2680,2680,2680,2680,0
20240524,164000,1315238290,2680,2680,2680,2680,0
20240524,163900,1315238290,2680,2680,2680,2680,0
20240524,163800,1315238290,2680,2680,2680,2680,0
20240524,163700,1315238290,2680,2680,2680,2680,0
20240524,163600,1315238290,2680,2680,2680,2680,0
20240524,163500,1315238290,2680,2680,2680,2680,0
20240524,163400,1315238290,2680,2680,2680,2680,0
20240524,163300,1315238290,2680,2680,2680,2680,0
20240524,163200,1315238290,2680,2680,2680,2680,0
20240524,163100,1315238290,2680,2680,2680,2680,0
20240524,163000,1315238290,2680,2680,2680,2680,0
20240524,162900,1315238290,2680,2680,2680,2680,0
20240524,162800,1315238290,2680,2680,2680,2680,9678
20240524,162700,1315238290,2680,2680,2680,2680,0
20240524,162600,1315238290,2680,2680,2680,2680,0
20240524,162500,1315238290,2680,2680,2680,2680,0
20240524,162400,1315238290,2680,2680,2680,2680,0
20240524,162300,1315238290,2680,2680,2680,2680,0
20240524,162200,1315238290,2680,2680,2680,2680,0
20240524,162100,1315238290,2680,2680,2680,2680,0
20240524,162000,1315238290,2680,2680,2680,2680,0
20240524,161900,1315238290,2680,2680,2680,2680,0
20240524,161800,1315238290,2680,2680,2680,2680,0
20240524,161700,1315238290,2680,2680,2680,2680,0
20240524,161600,1315238290,2680,2680,2680,2680,0
20240524,161500,1315238290,2680,2680,2680,2680,0
20240524,161400,1315238290,2680,2680,2680,2680,0
20240524,161300,1315238290,2680,2680,2680,2680,0
20240524,161200,1315238290,2680,2680,2680,2680,0
20240524,161100,1315238290,2680,2680,2680,2680,0
20240524,161000,1315238290,2680,2680,2680,2680,0
20240524,160900,1315238290,2680,2680,2680,2680,0
20240524,160800,1315238290,2680,2680,2680,2680,0
20240524,160700,1315238290,2680,2680,2680,2680,0
20240524,160600,1315238290,2680,2680,2680,2680,0
20240524,160500,1315238290,2680,2680,2680,2680,0
20240524,160400,1315238290,2680,2680,2680,2680,0
20240524,160300,1315238290,2680,2680,2680,2680,0
20240524,160200,1315238290,2680,2680,2680,2680,0
20240524,160100,1315238290,2680,2680,2680,2680,0
20240524,160000,1315238290,2680,2680,2680,2680,0
20240524,155900,1315238290,2680,2680,2680,2680,0
20240524,155800,1315238290,2680,2680,2680,2680,9678
20240524,155700,1315238290,2680,2680,2680,2680,0
20240524,155600,1315238290,2680,2680,2680,2680,0
20240524,155500,1315238290,2680,2680,2680,2680,0
20240524,155400,1315238290,2680,2680,2680,2680,0
20240524,155300,1315238290,2680,2680,2680,2680,0
20240524,155200,1315238290,2680,2680,2680,2680,0
20240524,155100,1315238290,2680,2680,2680,2680,0
20240524,155000,1315238290,2680,2680,2680,2680,0
20240524,154900,1315238290,2680,2680,2680,2680,0
20240524,154800,1315238290,2680,2680,2680,2680,0
20240524,154700,1315238290,2680,2680,2680,2680,0
20240524,154600,1315238290,2680,2680,2680,2680,0
20240524,154500,1315238290,2680,2680,2680,2680,0
20240524,154400,1315238290,2680,2680,2680,2680,0
20240524,154300,1315238290,2680,2680,2680,2680,0
20240524,154200,1315238290,2680,2680,2680,2680,0
20240524,154100,1315238290,2680,2680,2680,2680,0
20240524,154000,1315238290,2680,2680,2680,2680,0
20240524,153900,1315238290,2680,2680,2680,2680,0
20240524,153800,1315238290,2680,2680,2680,2680,0
20240524,153700,1315238290,2680,2680,2680,2680,0
20240524,153600,1315238290,2680,2680,2680,2680,0
20240524,153500,1315238290,2680,2680,2680,2680,0
20240524,153400,1315238290,2680,2680,2680,2680,0
20240524,153300,1315238290,2680,2680,2680,2680,0
20240524,153200,1315238290,2680,2680,2680,2680,0
20240524,153100,1315238290,2680,2680,2680,2680,0
20240524,153000,1315238290,2680,2680,2680,2680,9678
20240524,152900,1289301250,2680,2680,2680,2680,0
20240524,152800,1289301250,2680,2680,2680,2680,0
20240524,152700,1289301250,2680,2680,2680,2680,0
20240524,152600,1289301250,2680,2680,2680,2680,0
20240524,152500,1289301250,2680,2680,2680,2680,0
20240524,152400,1289301250,2680,2680,2680,2680,0
20240524,152300,1289301250,2680,2680,2680,2680,0
20240524,152200,1289301250,2680,2680,2680,2680,0
20240524,152100,1289301250,2680,2680,2680,2680,0
20240524,152000,1289301250,2680,2680,2680,2680,0
20240524,151900,1289301250,2680,2680,2685,2680,6916
20240524,151800,1270735765,2685,2680,2685,2680,934
20240524,151700,1268230125,2680,2680,2685,2680,1620
20240524,151600,1263887680,2685,2680,2685,2680,374
20240524,151500,1262885220,2685,2685,2685,2680,3463
20240524,151400,1253601400,2685,2680,2685,2680,369
20240524,151300,1252611960,2685,2685,2685,2680,1602
20240524,151200,1248315700,2685,2680,2685,2680,218
20240524,151100,1247731310,2680,2680,2685,2680,489
20240524,151000,1246420770,2680,2680,2685,2680,1018
20240524,150900,1243692470,2680,2680,2685,2680,14434
20240524,150800,1205008875,2685,2680,2685,2680,1958
20240524,150700,1199759770,2685,2680,2685,2680,2527
20240524,150600,1192975645,2685,2680,2685,2680,2941
20240524,150500,1185093720,2685,2680,2685,2680,3357
20240524,150400,1176095680,2685,2680,2685,2680,565
20240524,150300,1174580435,2685,2680,2685,2680,1463
20240524,150200,1170659575,2685,2680,2685,2680,748
20240524,150100,1168653130,2685,2680,2685,2680,1661
20240524,150000,1164199140,2685,2680,2685,2680,5438
20240524,145900,1149617755,2685,2685,2685,2680,914
20240524,145800,1147166980,2685,2680,2685,2680,2081
20240524,145700,1141585110,2680,2685,2685,2680,4291
20240524,145600,1130083855,2685,2685,2685,2680,808
20240524,145500,1127918375,2685,2685,2685,2680,1422
20240524,145400,1124103835,2680,2685,2685,2680,606
20240524,145300,1122479350,2685,2685,2685,2680,1660
20240524,145200,1118027310,2685,2685,2685,2680,187
20240524,145100,1117526055,2685,2685,2685,2680,2298
20240524,145000,1111358960,2685,2685,2685,2685,169
20240524,144900,1110905195,2680,2685,2690,2680,1728
20240524,144800,1106270655,2685,2680,2690,2680,1884
20240524,144700,1101213140,2690,2685,2690,2680,824
20240524,144600,1099002965,2685,2685,2685,2680,10590
20240524,144500,1070572555,2685,2690,2690,2685,4122
20240524,144400,1059504695,2690,2690,2690,2685,568
20240524,144300,1057979460,2690,2685,2690,2685,398
20240524,144200,1056910230,2690,2685,2690,2685,378
20240524,144100,1055895290,2690,2690,2690,2685,343
20240524,144000,1054974310,2690,2685,2690,2685,777
20240524,143900,1052884495,2690,2685,2690,2685,646
20240524,143800,1051149965,2690,2685,2690,2685,378
20240524,143700,1050134445,2685,2690,2690,2685,294
20240524,143600,1049344365,2690,2690,2690,2685,691
20240524,143500,1047488995,2685,2690,2690,2685,625
20240524,143400,1045807995,2685,2690,2690,2685,426
20240524,143300,1044664155,2690,2690,2690,2690,0
20240524,143200,1044664155,2690,2690,2690,2685,735
20240524,143100,1042690650,2690,2690,2690,2685,319
20240524,143000,1041834095,2685,2690,2690,2685,70
20240524,142900,1041646110,2690,2685,2690,2685,1529
20240524,142800,1037539465,2690,2690,2690,2690,78
20240524,142700,1037329645,2690,2685,2690,2685,1386
20240524,142600,1033608215,2690,2685,2690,2685,339
20240524,142500,1032697975,2690,2690,2690,2685,487
20240524,142400,1031389825,2690,2690,2690,2685,1015
20240524,142300,1028661040,2690,2685,2690,2685,166
20240524,142200,1028215315,2690,2690,2690,2685,608
20240524,142100,1026582765,2685,2685,2690,2685,312
20240524,142000,1025745020,2685,2690,2690,2685,334
20240524,141900,1024847340,2690,2690,2690,2685,446
20240524,141800,1023649325,2685,2690,2690,2685,1304
20240524,141700,1020143125,2690,2685,2690,2685,476
20240524,141600,1018864710,2690,2685,2690,2685,134
20240524,141500,1018504880,2685,2690,2690,2685,788
20240524,141400,1016389075,2690,2690,2690,2685,934
20240524,141300,1013878380,2690,2690,2690,2690,53
20240524,141200,1013735810,2690,2690,2690,2685,1001
20240524,141100,1011046705,2690,2690,2690,2690,12
20240524,141000,1011014425,2690,2690,2690,2685,413
20240524,140900,1009905440,2690,2690,2690,2685,372
20240524,140800,1008906560,2690,2685,2690,2685,635
20240524,140700,1007201545,2690,2685,2690,2685,682
20240524,140600,1005368375,2690,2690,2690,2685,67
20240524,140500,1005188460,2690,2690,2690,2685,614
20240524,140400,1003539790,2690,2685,2690,2685,270
20240524,140300,1002814800,2685,2690,2690,2685,171
20240524,140200,1002355590,2690,2690,2690,2685,654
20240524,140100,1000598330,2685,2690,2690,2685,313
20240524,140000,999757920,2685,2685,2690,2685,415
20240524,135900,998643590,2690,2685,2690,2685,343
20240524,135800,997722365,2685,2690,2690,2685,490
20240524,135700,996406700,2690,2685,2690,2685,426
20240524,135600,995262865,2690,2685,2690,2685,775
20240524,135500,993181980,2685,2685,2690,2685,782
20240524,135400,991081955,2690,2685,2690,2685,38
20240524,135300,990979785,2685,2685,2690,2685,423
20240524,135200,989843915,2690,2685,2690,2685,316
20240524,135100,988995415,2690,2690,2690,2685,1485
20240524,135000,985002670,2685,2685,2690,2685,458
20240524,134900,983772925,2690,2690,2690,2685,140
20240524,134800,983396640,2690,2690,2690,2685,4158
20240524,134700,972232125,2690,2685,2690,2685,426
20240524,134600,971088280,2690,2690,2690,2685,325
20240524,134500,970214180,2685,2685,2690,2685,424
20240524,134400,969075700,2690,2690,2690,2685,4054
20240524,134300,958189410,2685,2690,2690,2685,446
20240524,134200,956991420,2690,2685,2690,2685,322
20240524,134100,956126320,2690,2685,2690,2685,624
20240524,134000,954450360,2690,2685,2690,2685,474
20240524,133900,953177315,2690,2690,2690,2685,23
20240524,133800,953115535,2685,2685,2690,2685,859
20240524,133700,950809095,2690,2685,2690,2685,796
20240524,133600,948671820,2690,2690,2690,2685,263
20240524,133500,947965580,2690,2685,2690,2685,387
20240524,133400,946926410,2690,2685,2690,2685,407
20240524,133300,945833605,2695,2685,2695,2685,366
20240524,133200,944849880,2685,2685,2690,2685,107
20240524,133100,944562555,2685,2685,2690,2685,674
20240524,133000,942752770,2695,2685,2695,2685,1195
20240524,132900,939539675,2690,2685,2690,2685,215
20240524,132800,938961865,2690,2690,2690,2685,307
20240524,132700,938137545,2690,2685,2690,2685,1281
20240524,132600,934694050,2690,2690,2690,2685,341
20240524,132500,933778410,2685,2685,2690,2685,327
20240524,132400,932900215,2690,2685,2690,2685,605
20240524,132300,931275155,2690,2690,2690,2685,529
20240524,132200,929854420,2690,2685,2690,2685,14
20240524,132100,929816810,2690,2690,2690,2685,552
20240524,132000,928334320,2685,2685,2690,2685,620
20240524,131900,926669165,2690,2690,2690,2685,438
20240524,131800,925492045,2690,2685,2695,2685,410
20240524,131700,924390580,2690,2690,2690,2685,489
20240524,131600,923077390,2690,2690,2690,2685,2502
20240524,131500,916348975,2685,2685,2690,2685,251
20240524,131400,915674820,2685,2685,2690,2685,1168
20240524,131300,912538630,2690,2685,2690,2685,388
20240524,131200,911496695,2690,2685,2690,2685,162
20240524,131100,911061505,2690,2690,2690,2685,399
20240524,131000,909989880,2690,2690,2690,2685,1956
20240524,130900,904732700,2690,2685,2690,2685,898
20240524,130800,902319070,2685,2690,2690,2685,1253
20240524,130700,898954620,2685,2690,2690,2685,1282
20240524,130600,895508850,2690,2690,2690,2685,459
20240524,130500,894276400,2690,2690,2690,2685,391
20240524,130400,893225535,2685,2690,2690,2685,772
20240524,130300,891150925,2690,2685,2690,2685,559
20240524,130200,889649940,2690,2685,2690,2685,377
20240524,130100,888636930,2690,2690,2690,2685,392
20240524,130000,887584275,2685,2685,2690,2685,925
20240524,125900,885100575,2690,2685,2690,2685,1991
20240524,125800,879754325,2690,2685,2690,2685,532
20240524,125700,878324335,2690,2690,2690,2685,956
20240524,125600,875755575,2690,2685,2690,2685,332
20240524,125500,874864135,2685,2690,2690,2685,606
20240524,125400,873234460,2685,2685,2690,2685,9420
20240524,125300,847898260,2690,2685,2690,2685,401
20240524,125200,846821535,2685,2685,2690,2685,520
20240524,125100,845425270,2690,2685,2690,2685,558
20240524,125000,843927010,2685,2690,2690,2685,506
20240524,124900,842568345,2685,2690,2690,2685,982
20240524,124800,839928870,2690,2690,2690,2685,203
20240524,124700,839383045,2690,2690,2690,2685,548
20240524,124600,837910990,2685,2690,2690,2685,537
20240524,124500,836469000,2685,2690,2690,2685,323
20240524,124400,835601450,2690,2690,2690,2685,384
20240524,124300,834570235,2695,2690,2695,2685,525
20240524,124200,833159575,2690,2685,2690,2685,824
20240524,124100,830945280,2690,2695,2695,2685,41
20240524,124000,830835035,2695,2690,2695,2685,753
20240524,123900,828812140,2690,2685,2690,2685,797
20240524,123800,826670080,2690,2685,2690,2685,82
20240524,123700,826449870,2685,2690,2690,2685,504
20240524,123600,825095625,2690,2685,2690,2685,1202
20240524,123500,821867675,2685,2685,2690,2685,1258
20240524,123400,818489445,2690,2685,2695,2685,1729
20240524,123300,813839560,2685,2685,2690,2685,400
20240524,123200,812765455,2690,2690,2690,2685,3418
20240524,123100,803587925,2690,2690,2690,2685,307
20240524,123000,802762230,2685,2685,2690,2685,9127
20240524,122900,778251770,2695,2685,2695,2685,2803
20240524,122800,770714550,2690,2690,2690,2685,186
20240524,122700,770215080,2690,2690,2690,2685,1080
20240524,122600,767315030,2690,2690,2690,2685,377
20240524,122500,766302460,2685,2690,2695,2685,407
20240524,122400,765209380,2690,2690,2690,2685,461
20240524,122300,763969550,2690,2690,2690,2685,1447
20240524,122200,760078240,2685,2690,2690,2685,2624
20240524,122100,753023020,2685,2695,2695,2685,59
20240524,122000,752864475,2690,2685,2690,2685,813
20240524,121900,750679080,2690,2690,2690,2685,399
20240524,121800,749607645,2685,2685,2695,2685,215
20240524,121700,749030285,2690,2685,2695,2685,3497
20240524,121600,739625495,2690,2685,2690,2685,544
20240524,121500,738163730,2685,2695,2695,2685,286
20240524,121400,737395655,2685,2685,2695,2685,2573
20240524,121300,730484040,2690,2685,2695,2685,195
20240524,121200,729960435,2690,2685,2690,2685,987
20240524,121100,727307675,2695,2695,2695,2685,2776
20240524,121000,719840980,2690,2690,2695,2690,497
20240524,120900,718503990,2695,2695,2695,2690,660
20240524,120800,716728385,2690,2695,2695,2690,676
20240524,120700,714908925,2695,2695,2695,2690,274
20240524,120600,714171340,2690,2690,2695,2690,254
20240524,120500,713488055,2695,2690,2695,2690,628
20240524,120400,711798715,2695,2690,2695,2690,114
20240524,120300,711492025,2695,2685,2695,2685,443
20240524,120200,710300335,2690,2685,2690,2685,997
20240524,120100,707620965,2685,2690,2690,2685,227
20240524,120000,707011440,2685,2685,2690,2685,646
20240524,115900,705276565,2690,2685,2690,2685,944
20240524,115800,702741870,2690,2685,2690,2685,416
20240524,115700,701624880,2690,2685,2690,2685,514
20240524,115600,700243280,2690,2690,2690,2685,534
20240524,115500,698806825,2685,2695,2695,2685,566
20240524,115400,697284290,2690,2690,2695,2685,484
20240524,115300,695981860,2690,2690,2690,2685,195
20240524,115200,695458250,2695,2690,2695,2690,1168
20240524,115100,692316300,2695,2690,2695,2690,228
20240524,115000,691702960,2695,2695,2695,2690,157
20240524,114900,691280520,2690,2690,2690,2685,5201
20240524,114800,677291545,2690,2690,2695,2690,646
20240524,114700,675553685,2690,2690,2695,2690,205
20240524,114600,675001660,2690,2690,2695,2690,460
20240524,114500,673763760,2690,2695,2695,2690,608
20240524,114400,672128100,2695,2690,2695,2690,1046
20240524,114300,669310340,2695,2690,2695,2690,2829
20240524,114200,661697810,2690,2690,2695,2690,397
20240524,114100,660629875,2690,2690,2690,2690,348
20240524,114000,659693755,2690,2690,2690,2690,285
20240524,113900,658927105,2690,2690,2690,2690,177
20240524,113800,658450975,2695,2695,2695,2690,562
20240524,113700,656938980,2690,2695,2695,2690,276
20240524,113600,656196535,2695,2695,2695,2690,1211
20240524,113500,652936700,2695,2690,2695,2690,586
20240524,113400,651360085,2695,2695,2695,2690,310
20240524,113300,650525965,2690,2690,2695,2690,256
20240524,113200,649837065,2690,2690,2695,2690,552
20240524,113100,648352155,2695,2690,2695,2690,697
20240524,113000,646477010,2690,2695,2695,2690,140
20240524,112900,646100130,2690,2690,2695,2690,449
20240524,112800,644892005,2690,2690,2695,2690,1779
20240524,112700,640105190,2690,2695,2695,2690,275
20240524,112600,639365215,2690,2690,2695,2690,430
20240524,112500,638208380,2690,2695,2695,2690,632
20240524,112400,636505810,2690,2690,2695,2690,2688
20240524,112300,629274865,2690,2690,2695,2690,294
20240524,112200,628483795,2690,2685,2690,2685,292
20240524,112100,627699290,2690,2690,2690,2685,564
20240524,112000,626184695,2685,2685,2690,2685,230
20240524,111900,625566880,2685,2690,2690,2685,821
20240524,111800,623361735,2685,2690,2690,2685,3552
20240524,111700,613806900,2690,2690,2695,2690,445
20240524,111600,612609535,2690,2690,2695,2690,474
20240524,111500,611334255,2690,2685,2690,2685,3634
20240524,111400,601559625,2690,2685,2690,2685,5736
20240524,111300,586135420,2685,2685,2690,2685,278
20240524,111200,585388565,2690,2685,2690,2685,292
20240524,111100,584604300,2685,2685,2690,2685,585
20240524,111000,583033365,2690,2690,2690,2685,543
20240524,110900,581573850,2690,2690,2690,2685,500
20240524,110800,580230630,2690,2685,2690,2685,676
20240524,110700,578412820,2685,2690,2690,2685,3933
20240524,110600,567837515,2685,2685,2690,2685,4581
20240524,110500,555536565,2685,2685,2690,2685,1870
20240524,110400,550515355,2685,2690,2690,2685,1319
20240524,110300,546973790,2690,2685,2690,2685,371
20240524,110200,545975930,2690,2690,2690,2685,4470
20240524,110100,533953880,2690,2685,2690,2685,572
20240524,110000,532417805,2685,2690,2690,2685,998
20240524,105900,529734380,2690,2685,2690,2685,1342
20240524,105800,526130810,2685,2690,2690,2685,328
20240524,105700,525249295,2685,2685,2690,2685,797
20240524,105600,523108870,2690,2685,2690,2685,614
20240524,105500,521459335,2685,2690,2690,2685,573
20240524,105400,519919430,2690,2690,2690,2685,418
20240524,105300,518795715,2685,2690,2695,2685,340
20240524,105200,517882375,2695,2695,2695,2685,998
20240524,105100,515198600,2695,2685,2695,2685,2445
20240524,105000,508630975,2690,2695,2695,2685,4968
20240524,104900,495269605,2690,2690,2695,2690,498
20240524,104800,493929780,2690,2695,2695,2690,306
20240524,104700,493106435,2690,2690,2695,2690,4119
20240524,104600,482026075,2690,2695,2695,2690,175
20240524,104500,481554540,2690,2690,2695,2690,510
20240524,104400,480182125,2690,2690,2695,2690,350
20240524,104300,479240420,2690,2690,2695,2690,531
20240524,104200,477811810,2690,2695,2695,2690,268
20240524,104100,477090685,2690,2695,2695,2690,348
20240524,104000,476153920,2695,2695,2695,2690,635
20240524,103900,474445425,2695,2690,2695,2690,229
20240524,103800,473829125,2695,2695,2700,2690,5620
20240524,103700,458705930,2695,2695,2695,2690,983
20240524,103600,456059080,2690,2690,2695,2690,429
20240524,103500,454904780,2695,2695,2695,2690,268
20240524,103400,454183550,2695,2690,2700,2690,591
20240524,103300,452591645,2695,2690,2695,2690,4535
20240524,103200,440387330,2690,2695,2695,2690,379
20240524,103100,439367410,2695,2695,2695,2690,309
20240524,103000,438535435,2690,2695,2700,2690,14816
20240524,102900,398653150,2700,2695,2700,2695,154
20240524,102800,398237910,2695,2695,2700,2695,479
20240524,102700,396946775,2695,2695,2700,2695,1317
20240524,102600,393397245,2695,2695,2700,2695,770
20240524,102500,391320890,2695,2695,2700,2695,420
20240524,102400,390188535,2695,2700,2700,2695,217
20240524,102300,389603710,2695,2695,2695,2690,1172
20240524,102200,386449660,2700,2695,2700,2690,2024
20240524,102100,380991710,2695,2695,2695,2690,862
20240524,102000,378669720,2690,2690,2695,2690,560
20240524,101900,377163020,2690,2700,2700,2690,1217
20240524,101800,373883755,2695,2695,2700,2695,2271
20240524,101700,367758910,2700,2700,2700,2695,271
20240524,101600,367028190,2695,2700,2700,2695,911
20240524,101500,364571955,2695,2695,2700,2695,352
20240524,101400,363623095,2700,2695,2700,2695,492
20240524,101300,362295900,2695,2695,2700,2695,716
20240524,101200,360366060,2695,2695,2695,2695,286
20240524,101100,359595290,2695,2700,2700,2695,256
20240524,101000,358905150,2700,2695,2700,2695,468
20240524,100900,357643200,2695,2695,2700,2695,555
20240524,100800,356147220,2695,2700,2700,2695,291
20240524,100700,355362770,2695,2695,2700,2695,169
20240524,100600,354907260,2695,2695,2700,2690,747
20240524,100500,352895650,2700,2695,2700,2695,217
20240524,100400,352310595,2695,2695,2700,2695,1277
20240524,100300,348868865,2700,2690,2700,2690,1976
20240524,100200,343546270,2695,2700,2700,2695,1924
20240524,100100,338360875,2700,2695,2700,2690,547
20240524,100000,336887470,2690,2695,2695,2690,1305
20240524,095900,333376625,2695,2695,2695,2690,543
20240524,095800,331914800,2700,2690,2700,2690,516
20240524,095700,330524025,2695,2690,2695,2690,756
20240524,095600,328488025,2695,2695,2695,2695,543
20240524,095500,327024640,2695,2695,2700,2695,623
20240524,095400,325344945,2695,2695,2700,2695,2088
20240524,095300,319710930,2700,2700,2700,2695,270
20240524,095200,318982865,2700,2695,2700,2690,7925
20240524,095100,297624825,2695,2690,2695,2690,1258
20240524,095000,294236760,2695,2690,2695,2690,510
20240524,094900,292863145,2690,2695,2695,2690,1262
20240524,094800,289468160,2690,2690,2695,2690,837
20240524,094700,287216425,2690,2695,2695,2690,285
20240524,094600,286449555,2690,2690,2695,2690,1054
20240524,094500,283614080,2690,2695,2695,2690,5648
20240524,094400,268410595,2690,2690,2695,2690,1177
20240524,094300,265243940,2690,2690,2695,2690,5113
20240524,094200,251468520,2690,2695,2695,2690,877
20240524,094100,249108185,2695,2690,2695,2690,777
20240524,094000,247015145,2695,2695,2695,2690,2279
20240524,093900,240881880,2695,2695,2695,2690,1960
20240524,093800,235604170,2695,2695,2695,2690,150
20240524,093700,235200285,2695,2695,2695,2690,1311
20240524,093600,231669665,2695,2695,2695,2690,228
20240524,093500,231056240,2695,2700,2700,2690,339
20240524,093400,230143260,2695,2695,2700,2690,1233
20240524,093300,226821620,2690,2695,2695,2690,69
20240524,093200,226635740,2695,2695,2700,2690,596
20240524,093100,225030315,2695,2695,2695,2690,319
20240524,093000,224170655,2690,2690,2695,2690,957
20240524,092900,221595825,2685,2685,2690,2685,533
20240524,092800,220162515,2690,2695,2695,2685,7610
20240524,092700,199688275,2695,2695,2695,2690,671
20240524,092600,197880230,2700,2695,2700,2695,862
20240524,092500,195556950,2695,2695,2695,2695,1174
20240524,092400,192393020,2695,2695,2695,2695,5685
20240524,092300,177071945,2690,2690,2695,2690,2591
20240524,092200,170102075,2690,2695,2695,2690,6366
20240524,092100,152972115,2690,2700,2700,2690,3528
20240524,092000,143452150,2705,2700,2705,2700,2091
20240524,091900,137806440,2695,2700,2705,2695,1598
20240524,091800,133498295,2700,2705,2705,2700,288
20240524,091700,132720430,2705,2710,2710,2705,154
20240524,091600,132303410,2710,2705,2710,2700,188
20240524,091500,131795255,2710,2690,2710,2690,4996
20240524,091400,118355960,2710,2710,2710,2690,8020
20240524,091300,96744765,2715,2715,2715,2715,64
20240524,091200,96571005,2715,2720,2720,2710,910
20240524,091100,94103865,2700,2725,2725,2700,313
20240524,091000,93258510,2700,2720,2725,2700,1994
20240524,090900,87850860,2720,2705,2725,2705,2056
20240524,090800,82258550,2720,2720,2720,2700,4845
20240524,090700,69162200,2720,2720,2725,2705,2906
20240524,090600,61265900,2720,2725,2725,2720,518
20240524,090500,59855910,2725,2715,2725,2715,8253
20240524,090400,37411895,2710,2705,2710,2700,4601
20240524,090300,24975715,2710,2705,2710,2705,610
20240524,090200,23324875,2705,2710,2710,2705,2375
20240524,090100,16893340,2715,2720,2720,2710,1717
20240524,090000,12231510,2720,2725,2725,2720,4444