stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201400,909743940,3815,3815,3815,3815,4393
20240521,201300,909743940,3815,3815,3815,3815,0
20240521,201200,909743940,3815,3815,3815,3815,0
20240521,201100,909743940,3815,3815,3815,3815,0
20240521,201000,909743940,3815,3815,3815,3815,0
20240521,200900,909743940,3815,3815,3815,3815,0
20240521,200800,909743940,3815,3815,3815,3815,0
20240521,200700,909743940,3815,3815,3815,3815,0
20240521,200600,909743940,3815,3815,3815,3815,0
20240521,200500,909743940,3815,3815,3815,3815,0
20240521,200400,909743940,3815,3815,3815,3815,0
20240521,200300,909743940,3815,3815,3815,3815,0
20240521,200200,909743940,3815,3815,3815,3815,0
20240521,200100,909743940,3815,3815,3815,3815,0
20240521,200000,909743940,3815,3815,3815,3815,0
20240521,195900,909743940,3815,3815,3815,3815,0
20240521,195800,909743940,3815,3815,3815,3815,0
20240521,195700,909743940,3815,3815,3815,3815,0
20240521,195600,909743940,3815,3815,3815,3815,0
20240521,195500,909743940,3815,3815,3815,3815,0
20240521,195400,909743940,3815,3815,3815,3815,0
20240521,195300,909743940,3815,3815,3815,3815,0
20240521,195200,909743940,3815,3815,3815,3815,0
20240521,195100,909743940,3815,3815,3815,3815,0
20240521,195000,909743940,3815,3815,3815,3815,0
20240521,194900,909743940,3815,3815,3815,3815,0
20240521,194800,909743940,3815,3815,3815,3815,0
20240521,194700,909743940,3815,3815,3815,3815,0
20240521,194600,909743940,3815,3815,3815,3815,0
20240521,194500,909743940,3815,3815,3815,3815,0
20240521,194400,909743940,3815,3815,3815,3815,4393
20240521,194300,909743940,3815,3815,3815,3815,0
20240521,194200,909743940,3815,3815,3815,3815,0
20240521,194100,909743940,3815,3815,3815,3815,0
20240521,194000,909743940,3815,3815,3815,3815,0
20240521,193900,909743940,3815,3815,3815,3815,0
20240521,193800,909743940,3815,3815,3815,3815,0
20240521,193700,909743940,3815,3815,3815,3815,0
20240521,193600,909743940,3815,3815,3815,3815,0
20240521,193500,909743940,3815,3815,3815,3815,0
20240521,193400,909743940,3815,3815,3815,3815,0
20240521,193300,909743940,3815,3815,3815,3815,0
20240521,193200,909743940,3815,3815,3815,3815,0
20240521,193100,909743940,3815,3815,3815,3815,0
20240521,193000,909743940,3815,3815,3815,3815,0
20240521,192900,909743940,3815,3815,3815,3815,0
20240521,192800,909743940,3815,3815,3815,3815,0
20240521,192700,909743940,3815,3815,3815,3815,0
20240521,192600,909743940,3815,3815,3815,3815,0
20240521,192500,909743940,3815,3815,3815,3815,0
20240521,192400,909743940,3815,3815,3815,3815,0
20240521,192300,909743940,3815,3815,3815,3815,0
20240521,192200,909743940,3815,3815,3815,3815,0
20240521,192100,909743940,3815,3815,3815,3815,0
20240521,192000,909743940,3815,3815,3815,3815,0
20240521,191900,909743940,3815,3815,3815,3815,0
20240521,191800,909743940,3815,3815,3815,3815,0
20240521,191700,909743940,3815,3815,3815,3815,0
20240521,191600,909743940,3815,3815,3815,3815,0
20240521,191500,909743940,3815,3815,3815,3815,0
20240521,191400,909743940,3815,3815,3815,3815,4393
20240521,191300,909743940,3815,3815,3815,3815,0
20240521,191200,909743940,3815,3815,3815,3815,0
20240521,191100,909743940,3815,3815,3815,3815,0
20240521,191000,909743940,3815,3815,3815,3815,0
20240521,190900,909743940,3815,3815,3815,3815,0
20240521,190800,909743940,3815,3815,3815,3815,0
20240521,190700,909743940,3815,3815,3815,3815,0
20240521,190600,909743940,3815,3815,3815,3815,0
20240521,190500,909743940,3815,3815,3815,3815,0
20240521,190400,909743940,3815,3815,3815,3815,0
20240521,190300,909743940,3815,3815,3815,3815,0
20240521,190200,909743940,3815,3815,3815,3815,0
20240521,190100,909743940,3815,3815,3815,3815,0
20240521,190000,909743940,3815,3815,3815,3815,0
20240521,185900,909743940,3815,3815,3815,3815,0
20240521,185800,909743940,3815,3815,3815,3815,0
20240521,185700,909743940,3815,3815,3815,3815,0
20240521,185600,909743940,3815,3815,3815,3815,0
20240521,185500,909743940,3815,3815,3815,3815,0
20240521,185400,909743940,3815,3815,3815,3815,0
20240521,185300,909743940,3815,3815,3815,3815,0
20240521,185200,909743940,3815,3815,3815,3815,0
20240521,185100,909743940,3815,3815,3815,3815,0
20240521,185000,909743940,3815,3815,3815,3815,0
20240521,184900,909743940,3815,3815,3815,3815,0
20240521,184800,909743940,3815,3815,3815,3815,0
20240521,184700,909743940,3815,3815,3815,3815,0
20240521,184600,909743940,3815,3815,3815,3815,0
20240521,184500,909743940,3815,3815,3815,3815,0
20240521,184400,909743940,3815,3815,3815,3815,4393
20240521,184300,909743940,3815,3815,3815,3815,0
20240521,184200,909743940,3815,3815,3815,3815,0
20240521,184100,909743940,3815,3815,3815,3815,0
20240521,184000,909743940,3815,3815,3815,3815,0
20240521,183900,909743940,3815,3815,3815,3815,0
20240521,183800,909743940,3815,3815,3815,3815,0
20240521,183700,909743940,3815,3815,3815,3815,0
20240521,183600,909743940,3815,3815,3815,3815,0
20240521,183500,909743940,3815,3815,3815,3815,0
20240521,183400,909743940,3815,3815,3815,3815,0
20240521,183300,909743940,3815,3815,3815,3815,0
20240521,183200,909743940,3815,3815,3815,3815,0
20240521,183100,909743940,3815,3815,3815,3815,0
20240521,183000,909743940,3815,3815,3815,3815,0
20240521,182900,909743940,3815,3815,3815,3815,0
20240521,182800,909743940,3815,3815,3815,3815,0
20240521,182700,909743940,3815,3815,3815,3815,0
20240521,182600,909743940,3815,3815,3815,3815,0
20240521,182500,909743940,3815,3815,3815,3815,0
20240521,182400,909743940,3815,3815,3815,3815,0
20240521,182300,909743940,3815,3815,3815,3815,0
20240521,182200,909743940,3815,3815,3815,3815,0
20240521,182100,909743940,3815,3815,3815,3815,0
20240521,182000,909743940,3815,3815,3815,3815,0
20240521,181900,909743940,3815,3815,3815,3815,0
20240521,181800,909743940,3815,3815,3815,3815,0
20240521,181700,909743940,3815,3815,3815,3815,0
20240521,181600,909743940,3815,3815,3815,3815,0
20240521,181500,909743940,3815,3815,3815,3815,0
20240521,181400,909743940,3815,3815,3815,3815,4393
20240521,181300,909743940,3815,3815,3815,3815,0
20240521,181200,909743940,3815,3815,3815,3815,0
20240521,181100,909743940,3815,3815,3815,3815,0
20240521,181000,909743940,3815,3815,3815,3815,0
20240521,180900,909743940,3815,3815,3815,3815,0
20240521,180800,909743940,3815,3815,3815,3815,0
20240521,180700,909743940,3815,3815,3815,3815,0
20240521,180600,909743940,3815,3815,3815,3815,0
20240521,180500,909743940,3815,3815,3815,3815,0
20240521,180400,909743940,3815,3815,3815,3815,0
20240521,180300,909743940,3815,3815,3815,3815,0
20240521,180200,909743940,3815,3815,3815,3815,0
20240521,180100,909743940,3815,3815,3815,3815,0
20240521,180000,909743940,3815,3815,3815,3815,0
20240521,175900,909743940,3815,3815,3815,3815,0
20240521,175800,909743940,3815,3815,3815,3815,0
20240521,175700,909743940,3815,3815,3815,3815,0
20240521,175600,909743940,3815,3815,3815,3815,0
20240521,175500,909743940,3815,3815,3815,3815,0
20240521,175400,909743940,3815,3815,3815,3815,0
20240521,175300,909743940,3815,3815,3815,3815,0
20240521,175200,909743940,3815,3815,3815,3815,0
20240521,175100,909743940,3815,3815,3815,3815,0
20240521,175000,909743940,3815,3815,3815,3815,0
20240521,174900,909743940,3815,3815,3815,3815,0
20240521,174800,909743940,3815,3815,3815,3815,0
20240521,174700,909743940,3815,3815,3815,3815,0
20240521,174600,909743940,3815,3815,3815,3815,0
20240521,174500,909743940,3815,3815,3815,3815,0
20240521,174400,909743940,3815,3815,3815,3815,4393
20240521,174300,909743940,3815,3815,3815,3815,0
20240521,174200,909743940,3815,3815,3815,3815,0
20240521,174100,909743940,3815,3815,3815,3815,0
20240521,174000,909743940,3815,3815,3815,3815,0
20240521,173900,909743940,3815,3815,3815,3815,0
20240521,173800,909743940,3815,3815,3815,3815,0
20240521,173700,909743940,3815,3815,3815,3815,0
20240521,173600,909743940,3815,3815,3815,3815,0
20240521,173500,909743940,3815,3815,3815,3815,0
20240521,173400,909743940,3815,3815,3815,3815,0
20240521,173300,909743940,3815,3815,3815,3815,0
20240521,173200,909743940,3815,3815,3815,3815,0
20240521,173100,909743940,3815,3815,3815,3815,0
20240521,173000,909743940,3815,3815,3815,3815,0
20240521,172900,909743940,3815,3815,3815,3815,0
20240521,172800,909743940,3815,3815,3815,3815,0
20240521,172700,909743940,3815,3815,3815,3815,0
20240521,172600,909743940,3815,3815,3815,3815,0
20240521,172500,909743940,3815,3815,3815,3815,0
20240521,172400,909743940,3815,3815,3815,3815,0
20240521,172300,909743940,3815,3815,3815,3815,0
20240521,172200,909743940,3815,3815,3815,3815,0
20240521,172100,909743940,3815,3815,3815,3815,0
20240521,172000,909743940,3815,3815,3815,3815,0
20240521,171900,909743940,3815,3815,3815,3815,0
20240521,171800,909743940,3815,3815,3815,3815,0
20240521,171700,909743940,3815,3815,3815,3815,0
20240521,171600,909743940,3815,3815,3815,3815,0
20240521,171500,909743940,3815,3815,3815,3815,0
20240521,171400,909743940,3815,3815,3815,3815,4393
20240521,171300,909743940,3815,3815,3815,3815,0
20240521,171200,909743940,3815,3815,3815,3815,0
20240521,171100,909743940,3815,3815,3815,3815,0
20240521,171000,909743940,3815,3815,3815,3815,0
20240521,170900,909743940,3815,3815,3815,3815,0
20240521,170800,909743940,3815,3815,3815,3815,0
20240521,170700,909743940,3815,3815,3815,3815,0
20240521,170600,909743940,3815,3815,3815,3815,0
20240521,170500,909743940,3815,3815,3815,3815,0
20240521,170400,909743940,3815,3815,3815,3815,0
20240521,170300,909743940,3815,3815,3815,3815,0
20240521,170200,909743940,3815,3815,3815,3815,0
20240521,170100,909743940,3815,3815,3815,3815,0
20240521,170000,909743940,3815,3815,3815,3815,0
20240521,165900,909743940,3815,3815,3815,3815,0
20240521,165800,909743940,3815,3815,3815,3815,0
20240521,165700,909743940,3815,3815,3815,3815,0
20240521,165600,909743940,3815,3815,3815,3815,0
20240521,165500,909743940,3815,3815,3815,3815,0
20240521,165400,909743940,3815,3815,3815,3815,0
20240521,165300,909743940,3815,3815,3815,3815,0
20240521,165200,909743940,3815,3815,3815,3815,0
20240521,165100,909743940,3815,3815,3815,3815,0
20240521,165000,909743940,3815,3815,3815,3815,0
20240521,164900,909743940,3815,3815,3815,3815,0
20240521,164800,909743940,3815,3815,3815,3815,0
20240521,164700,909743940,3815,3815,3815,3815,0
20240521,164600,909743940,3815,3815,3815,3815,0
20240521,164500,909743940,3815,3815,3815,3815,0
20240521,164400,909743940,3815,3815,3815,3815,4393
20240521,164300,909743940,3815,3815,3815,3815,0
20240521,164200,909743940,3815,3815,3815,3815,0
20240521,164100,909743940,3815,3815,3815,3815,0
20240521,164000,909743940,3815,3815,3815,3815,0
20240521,163900,909743940,3815,3815,3815,3815,0
20240521,163800,909743940,3815,3815,3815,3815,0
20240521,163700,909743940,3815,3815,3815,3815,0
20240521,163600,909743940,3815,3815,3815,3815,0
20240521,163500,909743940,3815,3815,3815,3815,0
20240521,163400,909743940,3815,3815,3815,3815,0
20240521,163300,909743940,3815,3815,3815,3815,0
20240521,163200,909743940,3815,3815,3815,3815,0
20240521,163100,909743940,3815,3815,3815,3815,0
20240521,163000,909743940,3815,3815,3815,3815,0
20240521,162900,909743940,3815,3815,3815,3815,0
20240521,162800,909743940,3815,3815,3815,3815,0
20240521,162700,909743940,3815,3815,3815,3815,0
20240521,162600,909743940,3815,3815,3815,3815,0
20240521,162500,909743940,3815,3815,3815,3815,0
20240521,162400,909743940,3815,3815,3815,3815,0
20240521,162300,909743940,3815,3815,3815,3815,0
20240521,162200,909743940,3815,3815,3815,3815,0
20240521,162100,909743940,3815,3815,3815,3815,0
20240521,162000,909743940,3815,3815,3815,3815,0
20240521,161900,909743940,3815,3815,3815,3815,0
20240521,161800,909743940,3815,3815,3815,3815,0
20240521,161700,909743940,3815,3815,3815,3815,0
20240521,161600,909743940,3815,3815,3815,3815,0
20240521,161500,909743940,3815,3815,3815,3815,0
20240521,161400,909743940,3815,3815,3815,3815,4393
20240521,161300,909743940,3815,3815,3815,3815,0
20240521,161200,909743940,3815,3815,3815,3815,0
20240521,161100,909743940,3815,3815,3815,3815,0
20240521,161000,909743940,3815,3815,3815,3815,0
20240521,160900,909743940,3815,3815,3815,3815,0
20240521,160800,909743940,3815,3815,3815,3815,0
20240521,160700,909743940,3815,3815,3815,3815,0
20240521,160600,909743940,3815,3815,3815,3815,0
20240521,160500,909743940,3815,3815,3815,3815,0
20240521,160400,909743940,3815,3815,3815,3815,0
20240521,160300,909743940,3815,3815,3815,3815,0
20240521,160200,909743940,3815,3815,3815,3815,0
20240521,160100,909743940,3815,3815,3815,3815,0
20240521,160000,909743940,3815,3815,3815,3815,0
20240521,155900,909743940,3815,3815,3815,3815,0
20240521,155800,909743940,3815,3815,3815,3815,0
20240521,155700,909743940,3815,3815,3815,3815,0
20240521,155600,909743940,3815,3815,3815,3815,0
20240521,155500,909743940,3815,3815,3815,3815,0
20240521,155400,909743940,3815,3815,3815,3815,0
20240521,155300,909743940,3815,3815,3815,3815,0
20240521,155200,909743940,3815,3815,3815,3815,0
20240521,155100,909743940,3815,3815,3815,3815,0
20240521,155000,909743940,3815,3815,3815,3815,0
20240521,154900,909743940,3815,3815,3815,3815,0
20240521,154800,909743940,3815,3815,3815,3815,0
20240521,154700,909743940,3815,3815,3815,3815,0
20240521,154600,909743940,3815,3815,3815,3815,0
20240521,154500,909743940,3815,3815,3815,3815,0
20240521,154400,909743940,3815,3815,3815,3815,4393
20240521,154300,909743940,3815,3815,3815,3815,0
20240521,154200,909743940,3815,3815,3815,3815,0
20240521,154100,909743940,3815,3815,3815,3815,0
20240521,154000,909743940,3815,3815,3815,3815,0
20240521,153900,909743940,3815,3815,3815,3815,0
20240521,153800,909743940,3815,3815,3815,3815,0
20240521,153700,909743940,3815,3815,3815,3815,0
20240521,153600,909743940,3815,3815,3815,3815,0
20240521,153500,909743940,3815,3815,3815,3815,0
20240521,153400,909743940,3815,3815,3815,3815,0
20240521,153300,909743940,3815,3815,3815,3815,0
20240521,153200,909743940,3815,3815,3815,3815,0
20240521,153100,909743940,3815,3815,3815,3815,0
20240521,153000,909743940,3815,3815,3815,3815,4393
20240521,152900,892984645,3815,3815,3815,3815,0
20240521,152800,892984645,3815,3815,3815,3815,0
20240521,152700,892984645,3815,3815,3815,3815,0
20240521,152600,892984645,3815,3815,3815,3815,0
20240521,152500,892984645,3815,3815,3815,3815,0
20240521,152400,892984645,3815,3815,3815,3815,0
20240521,152300,892984645,3815,3815,3815,3815,0
20240521,152200,892984645,3815,3815,3815,3815,0
20240521,152100,892984645,3815,3815,3815,3815,0
20240521,152000,892984645,3815,3815,3815,3815,0
20240521,151900,892984645,3815,3770,3815,3765,2827
20240521,151800,882277940,3770,3770,3770,3770,85
20240521,151700,881957490,3765,3765,3765,3765,25
20240521,151600,881863365,3770,3770,3770,3770,306
20240521,151500,880709745,3765,3765,3770,3760,1389
20240521,151400,875480750,3765,3765,3765,3765,493
20240521,151300,873624605,3760,3760,3760,3760,0
20240521,151200,873624605,3760,3760,3760,3760,200
20240521,151100,872872605,3760,3760,3760,3760,492
20240521,151000,871022685,3760,3770,3770,3760,3480
20240521,150900,857921205,3770,3770,3770,3770,18
20240521,150800,857853345,3770,3770,3770,3770,74
20240521,150700,857574365,3770,3770,3770,3770,585
20240521,150600,855368915,3765,3765,3765,3765,18
20240521,150500,855301145,3765,3765,3770,3765,22
20240521,150400,855218295,3765,3765,3765,3765,9
20240521,150300,855184410,3770,3770,3770,3770,0
20240521,150200,855184410,3770,3765,3770,3765,70
20240521,150100,854920855,3760,3765,3765,3760,56
20240521,150000,854710290,3755,3755,3755,3755,0
20240521,145900,854710290,3755,3755,3755,3755,0
20240521,145800,854710290,3755,3755,3755,3755,0
20240521,145700,854710290,3755,3755,3755,3755,0
20240521,145600,854710290,3755,3755,3755,3755,11
20240521,145500,854668985,3755,3755,3755,3755,1430
20240521,145400,849299335,3755,3755,3755,3755,2650
20240521,145300,839348585,3755,3755,3755,3755,15
20240521,145200,839292260,3755,3755,3755,3755,613
20240521,145100,836990445,3755,3755,3755,3755,776
20240521,145000,834076565,3755,3755,3755,3755,15
20240521,144900,834020240,3755,3755,3755,3755,15
20240521,144800,833963915,3755,3755,3755,3755,30
20240521,144700,833851265,3755,3755,3755,3755,15
20240521,144600,833794940,3755,3770,3770,3755,3036
20240521,144500,822379660,3770,3770,3770,3770,1
20240521,144400,822375890,3765,3765,3765,3765,270
20240521,144300,821359340,3770,3770,3770,3770,0
20240521,144200,821359340,3770,3770,3770,3770,5
20240521,144100,821340490,3765,3765,3765,3765,0
20240521,144000,821340490,3765,3765,3765,3765,0
20240521,143900,821340490,3765,3760,3765,3760,2727
20240521,143800,811080145,3760,3760,3760,3760,10105
20240521,143700,773085345,3760,3760,3760,3760,361
20240521,143600,771727985,3765,3765,3765,3765,77
20240521,143500,771438080,3765,3765,3765,3765,0
20240521,143400,771438080,3765,3765,3765,3765,45
20240521,143300,771268655,3765,3765,3765,3765,0
20240521,143200,771268655,3765,3765,3765,3765,3845
20240521,143100,756792230,3770,3770,3770,3770,0
20240521,143000,756792230,3770,3770,3770,3765,51
20240521,142900,756600185,3765,3765,3765,3765,0
20240521,142800,756600185,3765,3765,3765,3765,0
20240521,142700,756600185,3765,3765,3765,3765,49
20240521,142600,756415700,3765,3765,3765,3765,0
20240521,142500,756415700,3765,3765,3765,3765,0
20240521,142400,756415700,3765,3765,3765,3765,0
20240521,142300,756415700,3765,3765,3765,3765,0
20240521,142200,756415700,3765,3765,3765,3765,2795
20240521,142100,745892525,3765,3765,3765,3765,0
20240521,142000,745892525,3765,3765,3765,3765,107
20240521,141900,745489670,3765,3775,3775,3765,6620
20240521,141800,720556050,3780,3775,3780,3775,98
20240521,141700,720185795,3775,3775,3775,3775,1
20240521,141600,720182020,3765,3765,3765,3765,0
20240521,141500,720182020,3765,3770,3770,3765,1679
20240521,141400,713855580,3770,3765,3770,3765,2641
20240521,141300,703911585,3770,3770,3770,3770,53
20240521,141200,703711775,3770,3770,3770,3770,5
20240521,141100,703692925,3765,3765,3765,3765,37
20240521,141000,703553620,3770,3770,3770,3770,1055
20240521,140900,699576270,3770,3770,3770,3770,0
20240521,140800,699576270,3770,3770,3770,3770,3
20240521,140700,699564960,3765,3765,3765,3765,382
20240521,140600,698126730,3765,3765,3765,3765,2653
20240521,140500,688138185,3775,3775,3775,3775,0
20240521,140400,688138185,3775,3775,3805,3775,1835
20240521,140300,681195510,3770,3770,3770,3770,0
20240521,140200,681195510,3770,3770,3770,3770,27
20240521,140100,681093720,3775,3775,3775,3775,400
20240521,140000,679583720,3775,3775,3775,3775,1
20240521,135900,679579945,3775,3775,3775,3775,200
20240521,135800,678824945,3775,3775,3775,3775,1
20240521,135700,678821170,3770,3770,3770,3770,0
20240521,135600,678821170,3770,3770,3770,3770,201
20240521,135500,678063400,3770,3770,3770,3770,0
20240521,135400,678063400,3770,3770,3770,3770,0
20240521,135300,678063400,3770,3770,3770,3770,860
20240521,135200,674821200,3780,3770,3780,3770,1559
20240521,135100,668942290,3770,3765,3770,3765,29
20240521,135000,668833005,3765,3765,3765,3765,145
20240521,134900,668287080,3765,3765,3765,3765,1745
20240521,134800,661717155,3765,3765,3765,3765,393
20240521,134700,660237510,3765,3770,3770,3765,186
20240521,134600,659536515,3765,3765,3765,3765,9
20240521,134500,659502630,3765,3765,3765,3765,46
20240521,134400,659329440,3770,3770,3770,3770,1074
20240521,134300,655280460,3775,3775,3775,3775,0
20240521,134200,655280460,3775,3775,3775,3775,0
20240521,134100,655280460,3775,3770,3775,3770,1195
20240521,134000,650775160,3770,3770,3770,3770,0
20240521,133900,650775160,3770,3770,3770,3770,1927
20240521,133800,643510370,3770,3770,3770,3770,3442
20240521,133700,630534030,3770,3770,3770,3770,0
20240521,133600,630534030,3770,3770,3770,3770,0
20240521,133500,630534030,3770,3770,3770,3770,0
20240521,133400,630534030,3770,3770,3770,3770,53
20240521,133300,630334220,3765,3765,3765,3765,0
20240521,133200,630334220,3765,3765,3765,3765,0
20240521,133100,630334220,3765,3765,3765,3765,1160
20240521,133000,625966820,3770,3780,3780,3770,6201
20240521,132900,602569770,3780,3780,3780,3780,109
20240521,132800,602157750,3775,3775,3775,3775,0
20240521,132700,602157750,3775,3775,3775,3775,45
20240521,132600,601987875,3775,3775,3775,3775,50
20240521,132500,601799125,3775,3775,3775,3775,0
20240521,132400,601799125,3775,3775,3775,3775,46
20240521,132300,601625475,3775,3775,3775,3775,0
20240521,132200,601625475,3775,3775,3775,3775,0
20240521,132100,601625475,3775,3775,3775,3775,1
20240521,132000,601621700,3775,3775,3775,3775,0
20240521,131900,601621700,3775,3775,3775,3775,167
20240521,131800,600991275,3775,3775,3775,3775,1036
20240521,131700,597080375,3770,3770,3770,3770,0
20240521,131600,597080375,3770,3770,3770,3770,9
20240521,131500,597046445,3770,3770,3775,3765,3463
20240521,131400,583990975,3770,3775,3780,3770,3921
20240521,131300,569202060,3775,3775,3775,3765,5038
20240521,131200,550221470,3775,3775,3775,3775,0
20240521,131100,550221470,3775,3770,3775,3770,315
20240521,131000,549033915,3770,3780,3780,3770,10757
20240521,130900,508459310,3780,3780,3780,3780,43
20240521,130800,508296770,3790,3790,3790,3790,0
20240521,130700,508296770,3790,3780,3790,3780,35
20240521,130600,508164300,3780,3780,3780,3780,0
20240521,130500,508164300,3780,3780,3780,3780,44
20240521,130400,507997980,3780,3785,3790,3780,1054
20240521,130300,504013280,3785,3785,3785,3785,0
20240521,130200,504013280,3785,3785,3785,3785,70
20240521,130100,503748330,3785,3785,3785,3785,0
20240521,130000,503748330,3785,3785,3785,3785,270
20240521,125900,502726380,3785,3785,3785,3785,18
20240521,125800,502658250,3785,3785,3785,3785,0
20240521,125700,502658250,3785,3785,3785,3785,40
20240521,125600,502506850,3790,3790,3790,3790,103
20240521,125500,502116480,3790,3790,3790,3790,711
20240521,125400,499421790,3790,3790,3790,3790,9
20240521,125300,499387680,3790,3790,3790,3790,0
20240521,125200,499387680,3790,3790,3790,3790,5
20240521,125100,499368730,3785,3785,3785,3785,723
20240521,125000,496632175,3790,3790,3790,3790,0
20240521,124900,496632175,3790,3790,3790,3790,201
20240521,124800,495870385,3790,3790,3790,3790,40
20240521,124700,495718785,3790,3790,3790,3790,0
20240521,124600,495718785,3790,3790,3790,3790,0
20240521,124500,495718785,3790,3790,3790,3790,0
20240521,124400,495718785,3790,3790,3790,3790,0
20240521,124300,495718785,3790,3790,3790,3790,10
20240521,124200,495680885,3785,3785,3785,3785,5
20240521,124100,495661960,3785,3780,3785,3780,2081
20240521,124000,487785420,3780,3780,3780,3780,43
20240521,123900,487622880,3780,3780,3780,3780,18
20240521,123800,487554840,3780,3780,3780,3780,9
20240521,123700,487520820,3780,3780,3780,3780,9
20240521,123600,487486800,3780,3785,3785,3780,509
20240521,123500,485560280,3780,3785,3785,3780,30
20240521,123400,485446755,3785,3780,3785,3780,85
20240521,123300,485125075,3780,3780,3780,3780,0
20240521,123200,485125075,3780,3780,3780,3780,163
20240521,123100,484508935,3780,3780,3780,3780,56
20240521,123000,484297255,3780,3780,3780,3780,20
20240521,122900,484221655,3775,3775,3775,3775,103
20240521,122800,483832830,3775,3775,3775,3775,27
20240521,122700,483730905,3770,3770,3770,3770,250
20240521,122600,482788405,3780,3780,3780,3780,20
20240521,122500,482712805,3775,3775,3775,3775,0
20240521,122400,482712805,3775,3775,3775,3775,50
20240521,122300,482524055,3775,3775,3775,3775,0
20240521,122200,482524055,3775,3775,3775,3775,67
20240521,122100,482271130,3775,3775,3775,3775,0
20240521,122000,482271130,3775,3770,3775,3770,241
20240521,121900,481361565,3775,3775,3775,3775,0
20240521,121800,481361565,3775,3775,3775,3775,0
20240521,121700,481361565,3775,3775,3775,3775,0
20240521,121600,481361565,3775,3780,3780,3775,253
20240521,121500,480405235,3790,3790,3790,3790,0
20240521,121400,480405235,3790,3790,3790,3790,128
20240521,121300,479920115,3780,3785,3825,3780,1552
20240521,121200,474037170,3790,3780,3790,3780,1937
20240521,121100,466715300,3780,3780,3780,3780,1
20240521,121000,466711520,3770,3770,3770,3770,0
20240521,120900,466711520,3770,3770,3770,3770,40
20240521,120800,466560720,3780,3780,3780,3780,105
20240521,120700,466163820,3780,3780,3780,3780,0
20240521,120600,466163820,3780,3780,3780,3780,0
20240521,120500,466163820,3780,3780,3780,3780,0
20240521,120400,466163820,3780,3780,3780,3780,1
20240521,120300,466160040,3780,3780,3780,3780,0
20240521,120200,466160040,3780,3780,3780,3780,1
20240521,120100,466156260,3780,3770,3780,3770,2736
20240521,120000,455829540,3765,3765,3765,3765,0
20240521,115900,455829540,3765,3765,3765,3765,137
20240521,115800,455313735,3760,3775,3775,3755,11140
20240521,115700,413407535,3780,3780,3780,3780,1
20240521,115600,413403755,3775,3775,3775,3775,0
20240521,115500,413403755,3775,3770,3775,3760,123
20240521,115400,412939460,3765,3765,3765,3765,1000
20240521,115300,409174460,3765,3780,3780,3765,3050
20240521,115200,397681520,3780,3780,3780,3780,0
20240521,115100,397681520,3780,3780,3780,3780,1
20240521,115000,397677740,3770,3770,3770,3770,0
20240521,114900,397677740,3770,3770,3770,3770,4113
20240521,114800,382171730,3765,3765,3765,3765,200
20240521,114700,381418730,3765,3765,3765,3765,832
20240521,114600,378286250,3765,3785,3790,3765,12251
20240521,114500,332054375,3780,3780,3780,3780,0
20240521,114400,332054375,3780,3780,3780,3780,0
20240521,114300,332054375,3780,3780,3780,3780,0
20240521,114200,332054375,3780,3780,3780,3780,0
20240521,114100,332054375,3780,3785,3785,3780,454
20240521,114000,330336255,3785,3785,3785,3785,0
20240521,113900,330336255,3785,3785,3785,3785,1
20240521,113800,330332470,3785,3785,3785,3785,0
20240521,113700,330332470,3785,3785,3785,3785,0
20240521,113600,330332470,3785,3785,3785,3785,54
20240521,113500,330128080,3785,3785,3785,3785,100
20240521,113400,329749580,3785,3785,3785,3785,100
20240521,113300,329371080,3780,3780,3780,3780,20
20240521,113200,329295480,3780,3780,3780,3780,140
20240521,113100,328766280,3780,3780,3780,3775,1516
20240521,113000,323036265,3780,3780,3780,3780,537
20240521,112900,321006405,3780,3785,3785,3780,1229
20240521,112800,316354830,3790,3790,3790,3790,0
20240521,112700,316354830,3790,3790,3790,3790,0
20240521,112600,316354830,3790,3790,3790,3790,53
20240521,112500,316153960,3790,3790,3790,3790,52
20240521,112400,315956880,3785,3785,3785,3785,0
20240521,112300,315956880,3785,3785,3785,3785,0
20240521,112200,315956880,3785,3785,3785,3785,274
20240521,112100,314919790,3785,3800,3800,3785,7396
20240521,112000,286870120,3800,3800,3800,3800,0
20240521,111900,286870120,3800,3800,3800,3800,1231
20240521,111800,282192320,3805,3805,3805,3805,0
20240521,111700,282192320,3805,3805,3805,3805,101
20240521,111600,281808015,3805,3805,3805,3805,255
20240521,111500,280837740,3815,3815,3815,3815,1
20240521,111400,280833925,3810,3810,3810,3810,56
20240521,111300,280620565,3800,3800,3800,3800,0
20240521,111200,280620565,3800,3800,3800,3800,0
20240521,111100,280620565,3800,3800,3800,3800,0
20240521,111000,280620565,3800,3800,3800,3800,0
20240521,110900,280620565,3800,3800,3800,3800,2446
20240521,110800,271325765,3800,3800,3800,3800,0
20240521,110700,271325765,3800,3810,3830,3800,3515
20240521,110600,257922600,3805,3805,3805,3805,0
20240521,110500,257922600,3805,3805,3805,3805,2
20240521,110400,257914990,3800,3805,3805,3800,859
20240521,110300,254649980,3805,3815,3815,3805,1195
20240521,110200,250095495,3815,3820,3820,3815,732
20240521,110100,247299465,3820,3820,3820,3820,2
20240521,110000,247291825,3815,3820,3820,3815,180
20240521,105900,246604230,3820,3820,3820,3820,0
20240521,105800,246604230,3820,3815,3820,3815,278
20240521,105700,245542765,3820,3825,3825,3820,295
20240521,105600,244415855,3830,3830,3830,3830,179
20240521,105500,243730285,3830,3830,3830,3830,179
20240521,105400,243044715,3830,3830,3830,3830,178
20240521,105300,242362975,3830,3830,3830,3830,537
20240521,105200,240306265,3830,3830,3830,3830,258
20240521,105100,239318125,3830,3830,3830,3830,293
20240521,105000,238195935,3825,3825,3825,3825,0
20240521,104900,238195935,3825,3825,3825,3825,308
20240521,104800,237017835,3820,3820,3820,3820,64
20240521,104700,236773355,3820,3820,3820,3820,322
20240521,104600,235543315,3820,3820,3820,3820,446
20240521,104500,233839595,3820,3820,3820,3820,179
20240521,104400,233155815,3815,3815,3815,3815,38
20240521,104300,233010845,3810,3820,3820,3810,20
20240521,104200,232934530,3820,3820,3820,3820,199
20240521,104100,232174350,3820,3820,3820,3820,356
20240521,104000,230814430,3820,3820,3820,3820,178
20240521,103900,230134470,3820,3820,3820,3820,179
20240521,103800,229450690,3810,3810,3810,3810,0
20240521,103700,229450690,3810,3820,3820,3810,216
20240521,103600,228626820,3820,3820,3820,3815,945
20240521,103500,225018380,3820,3820,3820,3820,179
20240521,103400,224334600,3820,3820,3820,3820,181
20240521,103300,223643180,3820,3820,3820,3815,388
20240521,103200,222162560,3820,3820,3820,3820,425
20240521,103100,220539060,3820,3820,3820,3820,489
20240521,103000,218671080,3815,3815,3815,3815,7
20240521,102900,218644375,3815,3815,3815,3815,180
20240521,102800,217957675,3815,3815,3815,3815,356
20240521,102700,216599535,3810,3810,3810,3810,550
20240521,102600,214504035,3810,3810,3810,3810,356
20240521,102500,213147675,3810,3810,3810,3810,183
20240521,102400,212450445,3805,3805,3805,3805,801
20240521,102300,209402640,3795,3795,3795,3795,324
20240521,102200,208173060,3795,3810,3810,3795,1122
20240521,102100,203904580,3805,3805,3805,3805,151
20240521,102000,203330025,3800,3805,3805,3800,1307
20240521,101900,198362525,3805,3820,3820,3800,2748
20240521,101800,187898235,3820,3830,3830,3820,946
20240521,101700,184280755,3830,3830,3830,3830,179
20240521,101600,183595185,3830,3830,3830,3830,378
20240521,101500,182147445,3825,3825,3825,3825,93
20240521,101400,181791720,3820,3825,3825,3820,181
20240521,101300,181099410,3825,3825,3825,3825,178
20240521,101200,180418560,3825,3825,3825,3825,210
20240521,101100,179615310,3825,3825,3825,3825,2
20240521,101000,179607660,3830,3830,3830,3830,408
20240521,100900,178045020,3830,3825,3830,3825,374
20240521,100800,176613070,3825,3820,3825,3820,846
20240521,100700,173380460,3820,3825,3825,3820,755
20240521,100600,170493855,3825,3820,3825,3820,479
20240521,100500,168663180,3825,3820,3825,3820,544
20240521,100400,166585095,3825,3825,3825,3825,478
20240521,100300,164756745,3825,3825,3825,3825,272
20240521,100200,163716345,3825,3825,3825,3825,878
20240521,100100,160357995,3825,3820,3825,3820,201
20240521,100000,159589225,3820,3820,3825,3815,770
20240521,095900,156647605,3820,3820,3820,3820,178
20240521,095800,155967645,3820,3820,3820,3820,179
20240521,095700,155283865,3815,3815,3820,3815,1275
20240521,095600,150418850,3820,3825,3825,3820,448
20240521,095500,148706595,3825,3825,3825,3825,50
20240521,095400,148515345,3825,3825,3825,3825,254
20240521,095300,147543795,3820,3810,3820,3810,3620
20240521,095200,133736105,3810,3810,3810,3810,179
20240521,095100,133054115,3810,3810,3810,3810,179
20240521,095000,132372125,3805,3805,3805,3805,25
20240521,094900,132277000,3805,3805,3805,3805,178
20240521,094800,131599710,3805,3805,3805,3805,179
20240521,094700,130918615,3805,3805,3805,3805,214
20240521,094600,130104345,3805,3805,3805,3805,323
20240521,094500,128875330,3805,3805,3805,3805,193
20240521,094400,128140965,3805,3805,3805,3805,207
20240521,094300,127353330,3805,3800,3805,3800,474
20240521,094200,125549925,3795,3795,3795,3795,165
20240521,094100,124923750,3790,3800,3805,3790,1619
20240521,094000,118777205,3800,3800,3800,3800,4
20240521,093900,118762005,3800,3800,3800,3795,78
20240521,093800,118465610,3805,3800,3805,3800,734
20240521,093700,115675510,3805,3800,3805,3800,223
20240521,093600,114827220,3800,3800,3800,3795,3110
20240521,093500,103009770,3800,3800,3800,3800,19
20240521,093400,102937570,3800,3805,3805,3800,227
20240521,093300,102074080,3805,3800,3805,3800,242
20240521,093200,101153275,3800,3800,3800,3800,134
20240521,093100,100644075,3800,3810,3810,3800,648
20240521,093000,98180670,3810,3810,3810,3810,179
20240521,092900,97498680,3810,3810,3810,3810,178
20240521,092800,96820500,3810,3815,3815,3810,341
20240521,092700,95519845,3815,3815,3815,3815,178
20240521,092600,94840775,3815,3815,3815,3815,244
20240521,092500,93909915,3810,3810,3810,3810,166
20240521,092400,93277455,3810,3805,3810,3805,426
20240521,092300,91654495,3800,3805,3805,3800,200
20240521,092200,90893600,3800,3805,3805,3800,121
20240521,092100,90433200,3805,3800,3805,3800,258
20240521,092000,89452795,3800,3795,3800,3795,538
20240521,091900,87410340,3795,3800,3800,3795,3985
20240521,091800,72271105,3795,3790,3795,3790,1119
20240521,091700,68024650,3795,3790,3795,3790,1098
20240521,091600,63863220,3790,3785,3790,3785,453
20240521,091500,62146580,3785,3780,3785,3780,915
20240521,091400,58686990,3780,3785,3785,3780,1659
20240521,091300,52407705,3785,3785,3785,3785,46
20240521,091200,52233595,3785,3775,3785,3765,2004
20240521,091100,44667530,3775,3765,3775,3765,223
20240521,091000,43826365,3760,3760,3760,3760,90
20240521,090900,43487965,3760,3760,3760,3760,270
20240521,090800,42472765,3775,3775,3775,3760,2109
20240521,090700,34536665,3775,3775,3775,3775,1288
20240521,090600,29674465,3750,3755,3755,3750,1984
20240521,090500,22230315,3750,3755,3755,3750,439
20240521,090400,20582310,3750,3760,3760,3750,1597
20240521,090300,14588070,3760,3785,3785,3760,1443
20240521,090200,9152285,3760,3780,3780,3760,1571
20240521,090100,3237390,3790,3790,3790,3790,1
20240521,090000,3233600,3760,3760,3760,3760,860