stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,202700,447385065,3395,3395,3395,3395,3349
20240523,202600,447385065,3395,3395,3395,3395,0
20240523,202500,447385065,3395,3395,3395,3395,0
20240523,202400,447385065,3395,3395,3395,3395,0
20240523,202300,447385065,3395,3395,3395,3395,0
20240523,202200,447385065,3395,3395,3395,3395,0
20240523,202100,447385065,3395,3395,3395,3395,0
20240523,202000,447385065,3395,3395,3395,3395,0
20240523,201900,447385065,3395,3395,3395,3395,0
20240523,201800,447385065,3395,3395,3395,3395,0
20240523,201700,447385065,3395,3395,3395,3395,0
20240523,201600,447385065,3395,3395,3395,3395,0
20240523,201500,447385065,3395,3395,3395,3395,0
20240523,201400,447385065,3395,3395,3395,3395,0
20240523,201300,447385065,3395,3395,3395,3395,0
20240523,201200,447385065,3395,3395,3395,3395,0
20240523,201100,447385065,3395,3395,3395,3395,0
20240523,201000,447385065,3395,3395,3395,3395,0
20240523,200900,447385065,3395,3395,3395,3395,0
20240523,200800,447385065,3395,3395,3395,3395,0
20240523,200700,447385065,3395,3395,3395,3395,0
20240523,200600,447385065,3395,3395,3395,3395,0
20240523,200500,447385065,3395,3395,3395,3395,0
20240523,200400,447385065,3395,3395,3395,3395,0
20240523,200300,447385065,3395,3395,3395,3395,0
20240523,200200,447385065,3395,3395,3395,3395,0
20240523,200100,447385065,3395,3395,3395,3395,0
20240523,200000,447385065,3395,3395,3395,3395,0
20240523,195900,447385065,3395,3395,3395,3395,0
20240523,195800,447385065,3395,3395,3395,3395,0
20240523,195700,447385065,3395,3395,3395,3395,3349
20240523,195600,447385065,3395,3395,3395,3395,0
20240523,195500,447385065,3395,3395,3395,3395,0
20240523,195400,447385065,3395,3395,3395,3395,0
20240523,195300,447385065,3395,3395,3395,3395,0
20240523,195200,447385065,3395,3395,3395,3395,0
20240523,195100,447385065,3395,3395,3395,3395,0
20240523,195000,447385065,3395,3395,3395,3395,0
20240523,194900,447385065,3395,3395,3395,3395,0
20240523,194800,447385065,3395,3395,3395,3395,0
20240523,194700,447385065,3395,3395,3395,3395,0
20240523,194600,447385065,3395,3395,3395,3395,0
20240523,194500,447385065,3395,3395,3395,3395,0
20240523,194400,447385065,3395,3395,3395,3395,0
20240523,194300,447385065,3395,3395,3395,3395,0
20240523,194200,447385065,3395,3395,3395,3395,0
20240523,194100,447385065,3395,3395,3395,3395,0
20240523,194000,447385065,3395,3395,3395,3395,0
20240523,193900,447385065,3395,3395,3395,3395,0
20240523,193800,447385065,3395,3395,3395,3395,0
20240523,193700,447385065,3395,3395,3395,3395,0
20240523,193600,447385065,3395,3395,3395,3395,0
20240523,193500,447385065,3395,3395,3395,3395,0
20240523,193400,447385065,3395,3395,3395,3395,0
20240523,193300,447385065,3395,3395,3395,3395,0
20240523,193200,447385065,3395,3395,3395,3395,0
20240523,193100,447385065,3395,3395,3395,3395,0
20240523,193000,447385065,3395,3395,3395,3395,0
20240523,192900,447385065,3395,3395,3395,3395,0
20240523,192800,447385065,3395,3395,3395,3395,0
20240523,192700,447385065,3395,3395,3395,3395,3349
20240523,192600,447385065,3395,3395,3395,3395,0
20240523,192500,447385065,3395,3395,3395,3395,0
20240523,192400,447385065,3395,3395,3395,3395,0
20240523,192300,447385065,3395,3395,3395,3395,0
20240523,192200,447385065,3395,3395,3395,3395,0
20240523,192100,447385065,3395,3395,3395,3395,0
20240523,192000,447385065,3395,3395,3395,3395,0
20240523,191900,447385065,3395,3395,3395,3395,0
20240523,191800,447385065,3395,3395,3395,3395,0
20240523,191700,447385065,3395,3395,3395,3395,0
20240523,191600,447385065,3395,3395,3395,3395,0
20240523,191500,447385065,3395,3395,3395,3395,0
20240523,191400,447385065,3395,3395,3395,3395,0
20240523,191300,447385065,3395,3395,3395,3395,0
20240523,191200,447385065,3395,3395,3395,3395,0
20240523,191100,447385065,3395,3395,3395,3395,0
20240523,191000,447385065,3395,3395,3395,3395,0
20240523,190900,447385065,3395,3395,3395,3395,0
20240523,190800,447385065,3395,3395,3395,3395,0
20240523,190700,447385065,3395,3395,3395,3395,0
20240523,190600,447385065,3395,3395,3395,3395,0
20240523,190500,447385065,3395,3395,3395,3395,0
20240523,190400,447385065,3395,3395,3395,3395,0
20240523,190300,447385065,3395,3395,3395,3395,0
20240523,190200,447385065,3395,3395,3395,3395,0
20240523,190100,447385065,3395,3395,3395,3395,0
20240523,190000,447385065,3395,3395,3395,3395,0
20240523,185900,447385065,3395,3395,3395,3395,0
20240523,185800,447385065,3395,3395,3395,3395,0
20240523,185700,447385065,3395,3395,3395,3395,3349
20240523,185600,447385065,3395,3395,3395,3395,0
20240523,185500,447385065,3395,3395,3395,3395,0
20240523,185400,447385065,3395,3395,3395,3395,0
20240523,185300,447385065,3395,3395,3395,3395,0
20240523,185200,447385065,3395,3395,3395,3395,0
20240523,185100,447385065,3395,3395,3395,3395,0
20240523,185000,447385065,3395,3395,3395,3395,0
20240523,184900,447385065,3395,3395,3395,3395,0
20240523,184800,447385065,3395,3395,3395,3395,0
20240523,184700,447385065,3395,3395,3395,3395,0
20240523,184600,447385065,3395,3395,3395,3395,0
20240523,184500,447385065,3395,3395,3395,3395,0
20240523,184400,447385065,3395,3395,3395,3395,0
20240523,184300,447385065,3395,3395,3395,3395,0
20240523,184200,447385065,3395,3395,3395,3395,0
20240523,184100,447385065,3395,3395,3395,3395,0
20240523,184000,447385065,3395,3395,3395,3395,0
20240523,183900,447385065,3395,3395,3395,3395,0
20240523,183800,447385065,3395,3395,3395,3395,0
20240523,183700,447385065,3395,3395,3395,3395,0
20240523,183600,447385065,3395,3395,3395,3395,0
20240523,183500,447385065,3395,3395,3395,3395,0
20240523,183400,447385065,3395,3395,3395,3395,0
20240523,183300,447385065,3395,3395,3395,3395,0
20240523,183200,447385065,3395,3395,3395,3395,0
20240523,183100,447385065,3395,3395,3395,3395,0
20240523,183000,447385065,3395,3395,3395,3395,0
20240523,182900,447385065,3395,3395,3395,3395,0
20240523,182800,447385065,3395,3395,3395,3395,0
20240523,182700,447385065,3395,3395,3395,3395,3349
20240523,182600,447385065,3395,3395,3395,3395,0
20240523,182500,447385065,3395,3395,3395,3395,0
20240523,182400,447385065,3395,3395,3395,3395,0
20240523,182300,447385065,3395,3395,3395,3395,0
20240523,182200,447385065,3395,3395,3395,3395,0
20240523,182100,447385065,3395,3395,3395,3395,0
20240523,182000,447385065,3395,3395,3395,3395,0
20240523,181900,447385065,3395,3395,3395,3395,0
20240523,181800,447385065,3395,3395,3395,3395,0
20240523,181700,447385065,3395,3395,3395,3395,0
20240523,181600,447385065,3395,3395,3395,3395,0
20240523,181500,447385065,3395,3395,3395,3395,0
20240523,181400,447385065,3395,3395,3395,3395,0
20240523,181300,447385065,3395,3395,3395,3395,0
20240523,181200,447385065,3395,3395,3395,3395,0
20240523,181100,447385065,3395,3395,3395,3395,0
20240523,181000,447385065,3395,3395,3395,3395,0
20240523,180900,447385065,3395,3395,3395,3395,0
20240523,180800,447385065,3395,3395,3395,3395,0
20240523,180700,447385065,3395,3395,3395,3395,0
20240523,180600,447385065,3395,3395,3395,3395,0
20240523,180500,447385065,3395,3395,3395,3395,0
20240523,180400,447385065,3395,3395,3395,3395,0
20240523,180300,447385065,3395,3395,3395,3395,0
20240523,180200,447385065,3395,3395,3395,3395,0
20240523,180100,447385065,3395,3395,3395,3395,0
20240523,180000,447385065,3395,3395,3395,3395,0
20240523,175900,447385065,3395,3395,3395,3395,0
20240523,175800,447385065,3395,3395,3395,3395,0
20240523,175700,447385065,3395,3395,3395,3395,3349
20240523,175600,447385065,3395,3395,3395,3395,0
20240523,175500,447385065,3395,3395,3395,3395,0
20240523,175400,447385065,3395,3395,3395,3395,0
20240523,175300,447385065,3395,3395,3395,3395,0
20240523,175200,447385065,3395,3395,3395,3395,0
20240523,175100,447385065,3395,3395,3395,3395,0
20240523,175000,447385065,3395,3395,3395,3395,0
20240523,174900,447385065,3395,3395,3395,3395,0
20240523,174800,447385065,3395,3395,3395,3395,0
20240523,174700,447385065,3395,3395,3395,3395,0
20240523,174600,447385065,3395,3395,3395,3395,0
20240523,174500,447385065,3395,3395,3395,3395,0
20240523,174400,447385065,3395,3395,3395,3395,0
20240523,174300,447385065,3395,3395,3395,3395,0
20240523,174200,447385065,3395,3395,3395,3395,0
20240523,174100,447385065,3395,3395,3395,3395,0
20240523,174000,447385065,3395,3395,3395,3395,0
20240523,173900,447385065,3395,3395,3395,3395,0
20240523,173800,447385065,3395,3395,3395,3395,0
20240523,173700,447385065,3395,3395,3395,3395,0
20240523,173600,447385065,3395,3395,3395,3395,0
20240523,173500,447385065,3395,3395,3395,3395,0
20240523,173400,447385065,3395,3395,3395,3395,0
20240523,173300,447385065,3395,3395,3395,3395,0
20240523,173200,447385065,3395,3395,3395,3395,0
20240523,173100,447385065,3395,3395,3395,3395,0
20240523,173000,447385065,3395,3395,3395,3395,0
20240523,172900,447385065,3395,3395,3395,3395,0
20240523,172800,447385065,3395,3395,3395,3395,0
20240523,172700,447385065,3395,3395,3395,3395,3349
20240523,172600,447385065,3395,3395,3395,3395,0
20240523,172500,447385065,3395,3395,3395,3395,0
20240523,172400,447385065,3395,3395,3395,3395,0
20240523,172300,447385065,3395,3395,3395,3395,0
20240523,172200,447385065,3395,3395,3395,3395,0
20240523,172100,447385065,3395,3395,3395,3395,0
20240523,172000,447385065,3395,3395,3395,3395,0
20240523,171900,447385065,3395,3395,3395,3395,0
20240523,171800,447385065,3395,3395,3395,3395,0
20240523,171700,447385065,3395,3395,3395,3395,0
20240523,171600,447385065,3395,3395,3395,3395,0
20240523,171500,447385065,3395,3395,3395,3395,0
20240523,171400,447385065,3395,3395,3395,3395,0
20240523,171300,447385065,3395,3395,3395,3395,0
20240523,171200,447385065,3395,3395,3395,3395,0
20240523,171100,447385065,3395,3395,3395,3395,0
20240523,171000,447385065,3395,3395,3395,3395,0
20240523,170900,447385065,3395,3395,3395,3395,0
20240523,170800,447385065,3395,3395,3395,3395,0
20240523,170700,447385065,3395,3395,3395,3395,0
20240523,170600,447385065,3395,3395,3395,3395,0
20240523,170500,447385065,3395,3395,3395,3395,0
20240523,170400,447385065,3395,3395,3395,3395,0
20240523,170300,447385065,3395,3395,3395,3395,0
20240523,170200,447385065,3395,3395,3395,3395,0
20240523,170100,447385065,3395,3395,3395,3395,0
20240523,170000,447385065,3395,3395,3395,3395,0
20240523,165900,447385065,3395,3395,3395,3395,0
20240523,165800,447385065,3395,3395,3395,3395,0
20240523,165700,447385065,3395,3395,3395,3395,3349
20240523,165600,447385065,3395,3395,3395,3395,0
20240523,165500,447385065,3395,3395,3395,3395,0
20240523,165400,447385065,3395,3395,3395,3395,0
20240523,165300,447385065,3395,3395,3395,3395,0
20240523,165200,447385065,3395,3395,3395,3395,0
20240523,165100,447385065,3395,3395,3395,3395,0
20240523,165000,447385065,3395,3395,3395,3395,0
20240523,164900,447385065,3395,3395,3395,3395,0
20240523,164800,447385065,3395,3395,3395,3395,0
20240523,164700,447385065,3395,3395,3395,3395,0
20240523,164600,447385065,3395,3395,3395,3395,0
20240523,164500,447385065,3395,3395,3395,3395,0
20240523,164400,447385065,3395,3395,3395,3395,0
20240523,164300,447385065,3395,3395,3395,3395,0
20240523,164200,447385065,3395,3395,3395,3395,0
20240523,164100,447385065,3395,3395,3395,3395,0
20240523,164000,447385065,3395,3395,3395,3395,0
20240523,163900,447385065,3395,3395,3395,3395,0
20240523,163800,447385065,3395,3395,3395,3395,0
20240523,163700,447385065,3395,3395,3395,3395,0
20240523,163600,447385065,3395,3395,3395,3395,0
20240523,163500,447385065,3395,3395,3395,3395,0
20240523,163400,447385065,3395,3395,3395,3395,0
20240523,163300,447385065,3395,3395,3395,3395,0
20240523,163200,447385065,3395,3395,3395,3395,0
20240523,163100,447385065,3395,3395,3395,3395,0
20240523,163000,447385065,3395,3395,3395,3395,0
20240523,162900,447385065,3395,3395,3395,3395,0
20240523,162800,447385065,3395,3395,3395,3395,0
20240523,162700,447385065,3395,3395,3395,3395,3349
20240523,162600,447385065,3395,3395,3395,3395,0
20240523,162500,447385065,3395,3395,3395,3395,0
20240523,162400,447385065,3395,3395,3395,3395,0
20240523,162300,447385065,3395,3395,3395,3395,0
20240523,162200,447385065,3395,3395,3395,3395,0
20240523,162100,447385065,3395,3395,3395,3395,0
20240523,162000,447385065,3395,3395,3395,3395,0
20240523,161900,447385065,3395,3395,3395,3395,0
20240523,161800,447385065,3395,3395,3395,3395,0
20240523,161700,447385065,3395,3395,3395,3395,0
20240523,161600,447385065,3395,3395,3395,3395,0
20240523,161500,447385065,3395,3395,3395,3395,0
20240523,161400,447385065,3395,3395,3395,3395,0
20240523,161300,447385065,3395,3395,3395,3395,0
20240523,161200,447385065,3395,3395,3395,3395,0
20240523,161100,447385065,3395,3395,3395,3395,0
20240523,161000,447385065,3395,3395,3395,3395,0
20240523,160900,447385065,3395,3395,3395,3395,0
20240523,160800,447385065,3395,3395,3395,3395,0
20240523,160700,447385065,3395,3395,3395,3395,0
20240523,160600,447385065,3395,3395,3395,3395,0
20240523,160500,447385065,3395,3395,3395,3395,0
20240523,160400,447385065,3395,3395,3395,3395,0
20240523,160300,447385065,3395,3395,3395,3395,0
20240523,160200,447385065,3395,3395,3395,3395,0
20240523,160100,447385065,3395,3395,3395,3395,0
20240523,160000,447385065,3395,3395,3395,3395,0
20240523,155900,447385065,3395,3395,3395,3395,0
20240523,155800,447385065,3395,3395,3395,3395,0
20240523,155700,447385065,3395,3395,3395,3395,3349
20240523,155600,447385065,3395,3395,3395,3395,0
20240523,155500,447385065,3395,3395,3395,3395,0
20240523,155400,447385065,3395,3395,3395,3395,0
20240523,155300,447385065,3395,3395,3395,3395,0
20240523,155200,447385065,3395,3395,3395,3395,0
20240523,155100,447385065,3395,3395,3395,3395,0
20240523,155000,447385065,3395,3395,3395,3395,0
20240523,154900,447385065,3395,3395,3395,3395,0
20240523,154800,447385065,3395,3395,3395,3395,0
20240523,154700,447385065,3395,3395,3395,3395,0
20240523,154600,447385065,3395,3395,3395,3395,0
20240523,154500,447385065,3395,3395,3395,3395,0
20240523,154400,447385065,3395,3395,3395,3395,0
20240523,154300,447385065,3395,3395,3395,3395,0
20240523,154200,447385065,3395,3395,3395,3395,0
20240523,154100,447385065,3395,3395,3395,3395,0
20240523,154000,447385065,3395,3395,3395,3395,0
20240523,153900,447385065,3395,3395,3395,3395,0
20240523,153800,447385065,3395,3395,3395,3395,0
20240523,153700,447385065,3395,3395,3395,3395,0
20240523,153600,447385065,3395,3395,3395,3395,0
20240523,153500,447385065,3395,3395,3395,3395,0
20240523,153400,447385065,3395,3395,3395,3395,0
20240523,153300,447385065,3395,3395,3395,3395,0
20240523,153200,447385065,3395,3395,3395,3395,0
20240523,153100,447385065,3395,3395,3395,3395,0
20240523,153000,447385065,3395,3395,3395,3395,3349
20240523,152900,436015210,3375,3375,3375,3375,0
20240523,152800,436015210,3375,3375,3375,3375,0
20240523,152700,436015210,3375,3375,3375,3375,0
20240523,152600,436015210,3375,3375,3375,3375,0
20240523,152500,436015210,3375,3375,3375,3375,0
20240523,152400,436015210,3375,3375,3375,3375,0
20240523,152300,436015210,3375,3375,3375,3375,0
20240523,152200,436015210,3375,3375,3375,3375,0
20240523,152100,436015210,3375,3375,3375,3375,0
20240523,152000,436015210,3375,3375,3375,3375,0
20240523,151900,436015210,3375,3375,3375,3375,80
20240523,151800,435745210,3375,3375,3375,3375,720
20240523,151700,433315210,3375,3375,3375,3375,0
20240523,151600,433315210,3375,3375,3375,3375,0
20240523,151500,433315210,3375,3390,3390,3375,51
20240523,151400,433142335,3395,3395,3395,3395,0
20240523,151300,433142335,3395,3395,3395,3395,30
20240523,151200,433040485,3390,3390,3390,3390,0
20240523,151100,433040485,3390,3390,3390,3390,1
20240523,151000,433037095,3375,3375,3375,3375,2000
20240523,150900,426287095,3375,3375,3375,3375,257
20240523,150800,425419720,3375,3375,3375,3375,0
20240523,150700,425419720,3375,3375,3375,3375,0
20240523,150600,425419720,3375,3385,3385,3375,1000
20240523,150500,422043285,3390,3390,3390,3390,181
20240523,150400,421429695,3390,3390,3390,3390,5
20240523,150300,421412745,3390,3390,3390,3390,15
20240523,150200,421361895,3395,3395,3395,3395,0
20240523,150100,421361895,3395,3395,3395,3395,0
20240523,150000,421361895,3395,3395,3395,3395,6
20240523,145900,421341525,3395,3390,3395,3390,137
20240523,145800,420877085,3390,3390,3390,3390,1
20240523,145700,420873695,3385,3385,3385,3385,0
20240523,145600,420873695,3385,3385,3385,3385,1
20240523,145500,420870310,3390,3390,3390,3390,0
20240523,145400,420870310,3390,3390,3390,3390,2
20240523,145300,420863530,3390,3395,3395,3390,1221
20240523,145200,416724300,3400,3400,3400,3400,0
20240523,145100,416724300,3400,3400,3400,3400,0
20240523,145000,416724300,3400,3400,3400,3400,281
20240523,144900,415768900,3400,3390,3400,3390,595
20240523,144800,413747480,3400,3390,3400,3390,4
20240523,144700,413733910,3395,3395,3395,3395,0
20240523,144600,413733910,3395,3395,3395,3395,0
20240523,144500,413733910,3395,3395,3395,3395,0
20240523,144400,413733910,3395,3395,3400,3390,37
20240523,144300,413608420,3395,3400,3400,3395,2
20240523,144200,413601625,3395,3395,3395,3395,7
20240523,144100,413577860,3395,3395,3395,3395,2
20240523,144000,413571070,3400,3400,3400,3400,0
20240523,143900,413571070,3400,3400,3400,3400,24
20240523,143800,413489470,3400,3380,3400,3380,450
20240523,143700,411963970,3380,3380,3380,3380,10
20240523,143600,411930170,3380,3385,3385,3380,2038
20240523,143500,405041165,3385,3385,3385,3385,0
20240523,143400,405041165,3385,3385,3385,3385,0
20240523,143300,405041165,3385,3385,3385,3385,0
20240523,143200,405041165,3385,3385,3385,3385,0
20240523,143100,405041165,3385,3385,3385,3385,200
20240523,143000,404364165,3385,3385,3385,3385,100
20240523,142900,404025665,3390,3390,3390,3390,0
20240523,142800,404025665,3390,3390,3390,3390,10
20240523,142700,403991765,3390,3390,3390,3390,0
20240523,142600,403991765,3390,3390,3390,3390,0
20240523,142500,403991765,3390,3390,3390,3390,10
20240523,142400,403957865,3385,3385,3385,3385,0
20240523,142300,403957865,3385,3390,3390,3385,1454
20240523,142200,399034725,3395,3395,3395,3395,0
20240523,142100,399034725,3395,3395,3395,3395,0
20240523,142000,399034725,3395,3395,3395,3395,0
20240523,141900,399034725,3395,3395,3395,3395,0
20240523,141800,399034725,3395,3395,3395,3395,0
20240523,141700,399034725,3395,3395,3395,3395,0
20240523,141600,399034725,3395,3395,3395,3395,0
20240523,141500,399034725,3395,3395,3395,3395,519
20240523,141400,397272720,3395,3395,3395,3395,0
20240523,141300,397272720,3395,3395,3395,3395,0
20240523,141200,397272720,3395,3395,3395,3395,0
20240523,141100,397272720,3395,3395,3395,3395,0
20240523,141000,397272720,3395,3395,3395,3395,4
20240523,140900,397259140,3390,3390,3390,3390,0
20240523,140800,397259140,3390,3390,3390,3390,0
20240523,140700,397259140,3390,3390,3390,3390,0
20240523,140600,397259140,3390,3390,3390,3390,199
20240523,140500,396584530,3390,3390,3390,3390,0
20240523,140400,396584530,3390,3390,3390,3390,0
20240523,140300,396584530,3390,3390,3390,3390,0
20240523,140200,396584530,3390,3390,3390,3390,0
20240523,140100,396584530,3390,3390,3390,3390,0
20240523,140000,396584530,3390,3390,3390,3390,0
20240523,135900,396584530,3390,3390,3390,3390,0
20240523,135800,396584530,3390,3390,3390,3390,0
20240523,135700,396584530,3390,3390,3390,3390,0
20240523,135600,396584530,3390,3390,3390,3390,0
20240523,135500,396584530,3390,3390,3390,3390,0
20240523,135400,396584530,3390,3390,3390,3390,0
20240523,135300,396584530,3390,3390,3390,3390,0
20240523,135200,396584530,3390,3400,3400,3390,1000
20240523,135100,393189540,3415,3415,3415,3415,0
20240523,135000,393189540,3415,3415,3415,3415,0
20240523,134900,393189540,3415,3415,3415,3415,0
20240523,134800,393189540,3415,3410,3415,3410,5
20240523,134700,393172470,3415,3410,3415,3410,227
20240523,134600,392398390,3410,3410,3410,3410,125
20240523,134500,391972140,3410,3410,3410,3410,0
20240523,134400,391972140,3410,3410,3410,3410,0
20240523,134300,391972140,3410,3410,3410,3410,0
20240523,134200,391972140,3410,3410,3410,3410,3
20240523,134100,391961910,3405,3405,3405,3405,0
20240523,134000,391961910,3405,3405,3405,3405,0
20240523,133900,391961910,3405,3405,3405,3405,700
20240523,133800,389578410,3405,3405,3405,3405,0
20240523,133700,389578410,3405,3400,3405,3400,302
20240523,133600,388551600,3405,3405,3405,3405,0
20240523,133500,388551600,3405,3400,3405,3400,521
20240523,133400,386780185,3400,3395,3400,3395,8
20240523,133300,386753020,3395,3390,3395,3390,4
20240523,133200,386739445,3390,3390,3390,3390,0
20240523,133100,386739445,3390,3390,3390,3390,1
20240523,133000,386736055,3395,3395,3395,3395,0
20240523,132900,386736055,3395,3395,3395,3395,1
20240523,132800,386732660,3390,3390,3390,3390,0
20240523,132700,386732660,3390,3390,3390,3390,0
20240523,132600,386732660,3390,3390,3390,3390,230
20240523,132500,385952960,3395,3395,3395,3395,0
20240523,132400,385952960,3395,3395,3395,3395,0
20240523,132300,385952960,3395,3395,3395,3395,0
20240523,132200,385952960,3395,3395,3395,3395,300
20240523,132100,384934460,3395,3395,3395,3395,0
20240523,132000,384934460,3395,3395,3395,3395,0
20240523,131900,384934460,3395,3395,3395,3395,0
20240523,131800,384934460,3395,3395,3395,3395,0
20240523,131700,384934460,3395,3400,3400,3395,31
20240523,131600,384829065,3400,3400,3400,3400,0
20240523,131500,384829065,3400,3400,3400,3400,0
20240523,131400,384829065,3400,3400,3400,3400,0
20240523,131300,384829065,3400,3395,3400,3395,4
20240523,131200,384815480,3395,3395,3400,3395,35
20240523,131100,384696510,3400,3400,3400,3400,0
20240523,131000,384696510,3400,3400,3400,3400,0
20240523,130900,384696510,3400,3395,3400,3395,5
20240523,130800,384679525,3385,3385,3385,3385,0
20240523,130700,384679525,3385,3385,3385,3385,0
20240523,130600,384679525,3385,3390,3390,3385,1001
20240523,130500,381290640,3395,3395,3395,3395,0
20240523,130400,381290640,3395,3395,3395,3395,0
20240523,130300,381290640,3395,3395,3395,3395,50
20240523,130200,381120890,3385,3385,3385,3385,0
20240523,130100,381120890,3385,3385,3385,3385,0
20240523,130000,381120890,3385,3385,3385,3385,0
20240523,125900,381120890,3385,3385,3385,3385,0
20240523,125800,381120890,3385,3385,3385,3385,0
20240523,125700,381120890,3385,3385,3385,3385,0
20240523,125600,381120890,3385,3385,3385,3385,17
20240523,125500,381063345,3400,3400,3400,3400,0
20240523,125400,381063345,3400,3400,3400,3400,341
20240523,125300,379903945,3385,3385,3385,3385,0
20240523,125200,379903945,3385,3385,3385,3385,0
20240523,125100,379903945,3385,3385,3385,3385,8
20240523,125000,379876865,3385,3390,3390,3385,356
20240523,124900,378671040,3390,3390,3390,3390,0
20240523,124800,378671040,3390,3390,3390,3390,1
20240523,124700,378667650,3390,3390,3390,3390,0
20240523,124600,378667650,3390,3390,3390,3390,1000
20240523,124500,375277650,3395,3395,3395,3395,0
20240523,124400,375277650,3395,3395,3395,3395,0
20240523,124300,375277650,3395,3395,3395,3395,0
20240523,124200,375277650,3395,3395,3395,3395,0
20240523,124100,375277650,3395,3395,3395,3395,0
20240523,124000,375277650,3395,3395,3395,3395,939
20240523,123900,372089745,3395,3395,3395,3395,0
20240523,123800,372089745,3395,3395,3395,3395,0
20240523,123700,372089745,3395,3395,3395,3395,0
20240523,123600,372089745,3395,3395,3395,3395,0
20240523,123500,372089745,3395,3395,3395,3395,0
20240523,123400,372089745,3395,3395,3395,3395,0
20240523,123300,372089745,3395,3395,3395,3395,0
20240523,123200,372089745,3395,3395,3395,3395,0
20240523,123100,372089745,3395,3395,3395,3395,0
20240523,123000,372089745,3395,3395,3395,3395,0
20240523,122900,372089745,3395,3395,3395,3395,5
20240523,122800,372072770,3400,3400,3400,3400,0
20240523,122700,372072770,3400,3400,3400,3400,0
20240523,122600,372072770,3400,3400,3400,3400,0
20240523,122500,372072770,3400,3400,3400,3400,0
20240523,122400,372072770,3400,3400,3400,3400,0
20240523,122300,372072770,3400,3390,3400,3390,225
20240523,122200,371309770,3400,3400,3400,3400,0
20240523,122100,371309770,3400,3395,3400,3395,4
20240523,122000,371296175,3400,3400,3400,3400,0
20240523,121900,371296175,3400,3400,3400,3400,0
20240523,121800,371296175,3400,3400,3400,3400,0
20240523,121700,371296175,3400,3400,3400,3400,0
20240523,121600,371296175,3400,3400,3400,3400,0
20240523,121500,371296175,3400,3400,3400,3400,123
20240523,121400,370877975,3405,3405,3405,3405,0
20240523,121300,370877975,3405,3400,3405,3400,82
20240523,121200,370599150,3400,3400,3400,3400,10
20240523,121100,370565150,3400,3395,3400,3395,30
20240523,121000,370463295,3395,3395,3395,3395,4
20240523,120900,370449715,3395,3395,3395,3395,3
20240523,120800,370439530,3395,3395,3395,3395,80
20240523,120700,370167930,3400,3400,3400,3400,0
20240523,120600,370167930,3400,3400,3400,3400,2
20240523,120500,370161130,3400,3400,3400,3400,1
20240523,120400,370157730,3400,3400,3400,3400,2
20240523,120300,370150930,3400,3400,3400,3400,2
20240523,120200,370144130,3400,3400,3400,3400,34
20240523,120100,370028530,3400,3400,3400,3400,27
20240523,120000,369936730,3410,3410,3410,3410,1
20240523,115900,369933320,3410,3410,3410,3410,0
20240523,115800,369933320,3410,3410,3410,3410,0
20240523,115700,369933320,3410,3410,3410,3410,1
20240523,115600,369929910,3410,3410,3410,3410,5
20240523,115500,369912860,3410,3410,3410,3410,0
20240523,115400,369912860,3410,3405,3410,3405,4
20240523,115300,369899225,3405,3405,3405,3405,1
20240523,115200,369895820,3410,3410,3410,3410,0
20240523,115100,369895820,3410,3405,3410,3405,2
20240523,115000,369889005,3400,3400,3400,3400,69
20240523,114900,369654405,3410,3410,3410,3410,0
20240523,114800,369654405,3410,3410,3410,3410,2
20240523,114700,369647585,3410,3405,3410,3395,138
20240523,114600,369178970,3395,3400,3400,3395,1561
20240523,114500,363879125,3415,3410,3415,3410,216
20240523,114400,363142485,3410,3405,3410,3405,218
20240523,114300,362400170,3405,3400,3405,3400,13
20240523,114200,362355910,3395,3395,3395,3395,81
20240523,114100,362080915,3405,3405,3405,3405,0
20240523,114000,362080915,3405,3400,3405,3400,75
20240523,113900,361825885,3410,3410,3410,3410,0
20240523,113800,361825885,3410,3410,3410,3410,4
20240523,113700,361812245,3410,3410,3410,3410,3
20240523,113600,361802015,3410,3410,3410,3410,0
20240523,113500,361802015,3410,3400,3410,3400,103
20240523,113400,361451500,3385,3390,3390,3385,300
20240523,113300,360435500,3400,3400,3400,3395,256
20240523,113200,359566125,3415,3415,3415,3415,0
20240523,113100,359566125,3415,3415,3415,3415,2
20240523,113000,359559295,3395,3420,3430,3395,1950
20240523,112900,352931000,3425,3445,3450,3425,625
20240523,112800,350777880,3450,3435,3450,3425,479
20240523,112700,349137170,3455,3435,3455,3435,2
20240523,112600,349130280,3440,3460,3465,3435,1061
20240523,112500,345459290,3435,3460,3460,3430,4
20240523,112400,345445530,3465,3415,3465,3415,2300
20240523,112300,337559935,3405,3415,3415,3405,2
20240523,112200,337553115,3420,3395,3420,3395,2036
20240523,112100,330624790,3395,3370,3395,3370,3001
20240523,112000,320468110,3370,3365,3370,3365,2643
20240523,111900,311572415,3365,3365,3365,3365,0
20240523,111800,311572415,3365,3365,3365,3365,15
20240523,111700,311521940,3340,3350,3350,3340,6078
20240523,111600,291201195,3350,3370,3370,3350,4535
20240523,111500,276005560,3370,3375,3375,3370,21
20240523,111400,275934785,3375,3375,3375,3375,50
20240523,111300,275766035,3375,3375,3375,3375,0
20240523,111200,275766035,3375,3375,3375,3375,0
20240523,111100,275766035,3375,3375,3375,3375,0
20240523,111000,275766035,3375,3375,3375,3375,2
20240523,110900,275759285,3370,3370,3370,3370,0
20240523,110800,275759285,3370,3370,3370,3370,0
20240523,110700,275759285,3370,3370,3370,3370,589
20240523,110600,273774355,3375,3375,3375,3375,0
20240523,110500,273774355,3375,3375,3375,3375,10
20240523,110400,273740605,3375,3375,3375,3375,0
20240523,110300,273740605,3375,3375,3375,3375,6
20240523,110200,273720355,3375,3375,3375,3375,4
20240523,110100,273706855,3375,3375,3375,3375,7
20240523,110000,273683230,3375,3375,3375,3375,9
20240523,105900,273652855,3375,3375,3375,3375,10
20240523,105800,273619105,3375,3375,3375,3375,0
20240523,105700,273619105,3375,3375,3375,3375,0
20240523,105600,273619105,3375,3375,3375,3375,0
20240523,105500,273619105,3375,3375,3375,3375,227
20240523,105400,272852980,3375,3375,3375,3375,0
20240523,105300,272852980,3375,3375,3375,3375,0
20240523,105200,272852980,3375,3375,3375,3375,0
20240523,105100,272852980,3375,3375,3375,3375,1
20240523,105000,272849605,3375,3375,3375,3375,0
20240523,104900,272849605,3375,3375,3375,3375,0
20240523,104800,272849605,3375,3375,3375,3375,0
20240523,104700,272849605,3375,3375,3375,3375,12
20240523,104600,272809105,3375,3375,3375,3375,4
20240523,104500,272795605,3375,3375,3375,3375,0
20240523,104400,272795605,3375,3375,3375,3375,0
20240523,104300,272795605,3375,3370,3375,3370,382
20240523,104200,271508255,3370,3370,3370,3370,0
20240523,104100,271508255,3370,3370,3370,3370,3
20240523,104000,271498145,3355,3360,3360,3355,274
20240523,103900,270578670,3370,3370,3370,3370,26
20240523,103800,270491050,3375,3375,3375,3375,2
20240523,103700,270484300,3375,3375,3375,3375,0
20240523,103600,270484300,3375,3375,3375,3375,57
20240523,103500,270291925,3375,3375,3375,3375,1
20240523,103400,270288550,3375,3370,3375,3370,41
20240523,103300,270150235,3375,3375,3375,3375,0
20240523,103200,270150235,3375,3375,3375,3375,0
20240523,103100,270150235,3375,3375,3375,3375,0
20240523,103000,270150235,3375,3375,3375,3375,0
20240523,102900,270150235,3375,3375,3375,3375,5
20240523,102800,270133360,3375,3375,3375,3375,0
20240523,102700,270133360,3375,3375,3375,3375,0
20240523,102600,270133360,3375,3365,3375,3355,7
20240523,102500,270109825,3365,3365,3365,3365,0
20240523,102400,270109825,3365,3360,3365,3350,3001
20240523,102300,260045455,3360,3360,3360,3355,678
20240523,102200,257769875,3360,3365,3365,3355,1522
20240523,102100,252660895,3360,3370,3370,3360,480
20240523,102000,251044740,3370,3370,3370,3370,2
20240523,101900,251038000,3370,3380,3380,3370,410
20240523,101800,249655720,3380,3380,3380,3380,6
20240523,101700,249635440,3375,3375,3375,3375,50
20240523,101600,249466690,3375,3375,3375,3375,0
20240523,101500,249466690,3375,3375,3375,3375,500
20240523,101400,247779190,3375,3375,3375,3375,322
20240523,101300,246692440,3375,3375,3375,3375,200
20240523,101200,246017440,3380,3380,3380,3380,52
20240523,101100,245841680,3385,3385,3385,3385,0
20240523,101000,245841680,3385,3385,3385,3385,32
20240523,100900,245733360,3385,3385,3385,3385,0
20240523,100800,245733360,3385,3385,3385,3385,14
20240523,100700,245685970,3385,3385,3385,3385,24
20240523,100600,245604730,3385,3385,3385,3385,23
20240523,100500,245526875,3385,3385,3390,3385,70
20240523,100400,245289840,3385,3385,3385,3385,157
20240523,100300,244758395,3390,3390,3390,3390,2
20240523,100200,244751615,3385,3385,3385,3385,744
20240523,100100,242233175,3390,3390,3390,3390,28
20240523,100000,242138255,3390,3390,3390,3390,10
20240523,095900,242104355,3385,3385,3385,3385,270
20240523,095800,241190405,3385,3385,3385,3385,209
20240523,095700,240482940,3385,3385,3385,3385,211
20240523,095600,239768705,3385,3385,3385,3385,1
20240523,095500,239765320,3385,3385,3385,3385,0
20240523,095400,239765320,3385,3385,3385,3385,8
20240523,095300,239738240,3385,3385,3385,3385,10
20240523,095200,239704390,3385,3385,3385,3385,3
20240523,095100,239694235,3385,3380,3385,3380,301
20240523,095000,238675360,3380,3380,3380,3380,0
20240523,094900,238675360,3380,3380,3380,3380,0
20240523,094800,238675360,3380,3380,3380,3380,0
20240523,094700,238675360,3380,3380,3380,3380,30
20240523,094600,238573960,3380,3380,3380,3380,11
20240523,094500,238536780,3380,3385,3385,3380,364
20240523,094400,237306185,3385,3385,3385,3385,34
20240523,094300,237191095,3390,3395,3395,3390,175
20240523,094200,236597020,3390,3390,3395,3390,196
20240523,094100,235932420,3385,3385,3385,3385,490
20240523,094000,234273770,3385,3385,3385,3385,1513
20240523,093900,229152265,3375,3380,3380,3375,23
20240523,093800,229074590,3380,3380,3380,3380,0
20240523,093700,229074590,3380,3380,3380,3380,3
20240523,093600,229064450,3380,3380,3380,3380,7
20240523,093500,229040790,3385,3385,3385,3370,10
20240523,093400,229006955,3360,3360,3360,3360,0
20240523,093300,229006955,3360,3360,3360,3360,8
20240523,093200,228980075,3365,3365,3365,3365,0
20240523,093100,228980075,3365,3375,3375,3365,75
20240523,093000,228727660,3375,3375,3375,3360,191
20240523,092900,228085535,3375,3365,3375,3365,49
20240523,092800,227920550,3370,3380,3380,3370,970
20240523,092700,224646325,3385,3385,3385,3385,10
20240523,092600,224612475,3385,3385,3385,3380,128
20240523,092500,224179695,3395,3395,3395,3395,0
20240523,092400,224179695,3395,3395,3395,3395,273
20240523,092300,223252860,3395,3395,3395,3395,30
20240523,092200,223151010,3395,3395,3395,3395,0
20240523,092100,223151010,3395,3370,3395,3370,3471
20240523,092000,211432720,3370,3370,3375,3370,304
20240523,091900,210408235,3370,3350,3370,3345,4387
20240523,091800,195673815,3350,3350,3350,3350,46
20240523,091700,195519715,3350,3360,3360,3350,739
20240523,091600,193043055,3365,3365,3365,3365,200
20240523,091500,192370055,3360,3355,3360,3345,1405
20240523,091400,187652915,3360,3350,3360,3345,8001
20240523,091300,160889545,3355,3365,3365,3355,58
20240523,091200,160694870,3365,3360,3365,3355,5418
20240523,091100,142487910,3365,3365,3365,3365,0
20240523,091000,142487910,3365,3345,3365,3345,2582
20240523,090900,133823390,3340,3350,3350,3330,8017
20240523,090800,107054840,3355,3360,3360,3355,1343
20240523,090700,102547875,3360,3375,3375,3360,1333
20240523,090600,98058820,3375,3375,3375,3375,139
20240523,090500,97589695,3375,3375,3375,3370,721
20240523,090400,95157720,3375,3375,3375,3375,145
20240523,090300,94668345,3375,3375,3375,3375,5
20240523,090200,94651470,3375,3370,3375,3370,495
20240523,090100,92983085,3350,3350,3365,3350,173
20240523,090000,92403510,3345,3305,3400,3305,27173