stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212700,2257704500,32900,32900,32900,32900,2362
20240514,212600,2257704500,32900,32900,32900,32900,0
20240514,212500,2257704500,32900,32900,32900,32900,0
20240514,212400,2257704500,32900,32900,32900,32900,0
20240514,212300,2257704500,32900,32900,32900,32900,0
20240514,212200,2257704500,32900,32900,32900,32900,0
20240514,212100,2257704500,32900,32900,32900,32900,0
20240514,212000,2257704500,32900,32900,32900,32900,0
20240514,211900,2257704500,32900,32900,32900,32900,0
20240514,211800,2257704500,32900,32900,32900,32900,0
20240514,211700,2257704500,32900,32900,32900,32900,0
20240514,211600,2257704500,32900,32900,32900,32900,0
20240514,211500,2257704500,32900,32900,32900,32900,0
20240514,211400,2257704500,32900,32900,32900,32900,0
20240514,211300,2257704500,32900,32900,32900,32900,0
20240514,211200,2257704500,32900,32900,32900,32900,0
20240514,211100,2257704500,32900,32900,32900,32900,0
20240514,211000,2257704500,32900,32900,32900,32900,0
20240514,210900,2257704500,32900,32900,32900,32900,0
20240514,210800,2257704500,32900,32900,32900,32900,0
20240514,210700,2257704500,32900,32900,32900,32900,0
20240514,210600,2257704500,32900,32900,32900,32900,0
20240514,210500,2257704500,32900,32900,32900,32900,0
20240514,210400,2257704500,32900,32900,32900,32900,0
20240514,210300,2257704500,32900,32900,32900,32900,0
20240514,210200,2257704500,32900,32900,32900,32900,0
20240514,210100,2257704500,32900,32900,32900,32900,0
20240514,210000,2257704500,32900,32900,32900,32900,0
20240514,205900,2257704500,32900,32900,32900,32900,0
20240514,205800,2257704500,32900,32900,32900,32900,0
20240514,205700,2257704500,32900,32900,32900,32900,2362
20240514,205600,2257704500,32900,32900,32900,32900,0
20240514,205500,2257704500,32900,32900,32900,32900,0
20240514,205400,2257704500,32900,32900,32900,32900,0
20240514,205300,2257704500,32900,32900,32900,32900,0
20240514,205200,2257704500,32900,32900,32900,32900,0
20240514,205100,2257704500,32900,32900,32900,32900,0
20240514,205000,2257704500,32900,32900,32900,32900,0
20240514,204900,2257704500,32900,32900,32900,32900,0
20240514,204800,2257704500,32900,32900,32900,32900,0
20240514,204700,2257704500,32900,32900,32900,32900,0
20240514,204600,2257704500,32900,32900,32900,32900,0
20240514,204500,2257704500,32900,32900,32900,32900,0
20240514,204400,2257704500,32900,32900,32900,32900,0
20240514,204300,2257704500,32900,32900,32900,32900,0
20240514,204200,2257704500,32900,32900,32900,32900,0
20240514,204100,2257704500,32900,32900,32900,32900,0
20240514,204000,2257704500,32900,32900,32900,32900,0
20240514,203900,2257704500,32900,32900,32900,32900,0
20240514,203800,2257704500,32900,32900,32900,32900,0
20240514,203700,2257704500,32900,32900,32900,32900,0
20240514,203600,2257704500,32900,32900,32900,32900,0
20240514,203500,2257704500,32900,32900,32900,32900,0
20240514,203400,2257704500,32900,32900,32900,32900,0
20240514,203300,2257704500,32900,32900,32900,32900,0
20240514,203200,2257704500,32900,32900,32900,32900,0
20240514,203100,2257704500,32900,32900,32900,32900,0
20240514,203000,2257704500,32900,32900,32900,32900,0
20240514,202900,2257704500,32900,32900,32900,32900,0
20240514,202800,2257704500,32900,32900,32900,32900,0
20240514,202700,2257704500,32900,32900,32900,32900,2362
20240514,202600,2257704500,32900,32900,32900,32900,0
20240514,202500,2257704500,32900,32900,32900,32900,0
20240514,202400,2257704500,32900,32900,32900,32900,0
20240514,202300,2257704500,32900,32900,32900,32900,0
20240514,202200,2257704500,32900,32900,32900,32900,0
20240514,202100,2257704500,32900,32900,32900,32900,0
20240514,202000,2257704500,32900,32900,32900,32900,0
20240514,201900,2257704500,32900,32900,32900,32900,0
20240514,201800,2257704500,32900,32900,32900,32900,0
20240514,201700,2257704500,32900,32900,32900,32900,0
20240514,201600,2257704500,32900,32900,32900,32900,0
20240514,201500,2257704500,32900,32900,32900,32900,0
20240514,201400,2257704500,32900,32900,32900,32900,0
20240514,201300,2257704500,32900,32900,32900,32900,0
20240514,201200,2257704500,32900,32900,32900,32900,0
20240514,201100,2257704500,32900,32900,32900,32900,0
20240514,201000,2257704500,32900,32900,32900,32900,0
20240514,200900,2257704500,32900,32900,32900,32900,0
20240514,200800,2257704500,32900,32900,32900,32900,0
20240514,200700,2257704500,32900,32900,32900,32900,0
20240514,200600,2257704500,32900,32900,32900,32900,0
20240514,200500,2257704500,32900,32900,32900,32900,0
20240514,200400,2257704500,32900,32900,32900,32900,0
20240514,200300,2257704500,32900,32900,32900,32900,0
20240514,200200,2257704500,32900,32900,32900,32900,0
20240514,200100,2257704500,32900,32900,32900,32900,0
20240514,200000,2257704500,32900,32900,32900,32900,0
20240514,195900,2257704500,32900,32900,32900,32900,0
20240514,195800,2257704500,32900,32900,32900,32900,0
20240514,195700,2257704500,32900,32900,32900,32900,2362
20240514,195600,2257704500,32900,32900,32900,32900,0
20240514,195500,2257704500,32900,32900,32900,32900,0
20240514,195400,2257704500,32900,32900,32900,32900,0
20240514,195300,2257704500,32900,32900,32900,32900,0
20240514,195200,2257704500,32900,32900,32900,32900,0
20240514,195100,2257704500,32900,32900,32900,32900,0
20240514,195000,2257704500,32900,32900,32900,32900,0
20240514,194900,2257704500,32900,32900,32900,32900,0
20240514,194800,2257704500,32900,32900,32900,32900,0
20240514,194700,2257704500,32900,32900,32900,32900,0
20240514,194600,2257704500,32900,32900,32900,32900,0
20240514,194500,2257704500,32900,32900,32900,32900,0
20240514,194400,2257704500,32900,32900,32900,32900,0
20240514,194300,2257704500,32900,32900,32900,32900,0
20240514,194200,2257704500,32900,32900,32900,32900,0
20240514,194100,2257704500,32900,32900,32900,32900,0
20240514,194000,2257704500,32900,32900,32900,32900,0
20240514,193900,2257704500,32900,32900,32900,32900,0
20240514,193800,2257704500,32900,32900,32900,32900,0
20240514,193700,2257704500,32900,32900,32900,32900,0
20240514,193600,2257704500,32900,32900,32900,32900,0
20240514,193500,2257704500,32900,32900,32900,32900,0
20240514,193400,2257704500,32900,32900,32900,32900,0
20240514,193300,2257704500,32900,32900,32900,32900,0
20240514,193200,2257704500,32900,32900,32900,32900,0
20240514,193100,2257704500,32900,32900,32900,32900,0
20240514,193000,2257704500,32900,32900,32900,32900,0
20240514,192900,2257704500,32900,32900,32900,32900,0
20240514,192800,2257704500,32900,32900,32900,32900,0
20240514,192700,2257704500,32900,32900,32900,32900,2362
20240514,192600,2257704500,32900,32900,32900,32900,0
20240514,192500,2257704500,32900,32900,32900,32900,0
20240514,192400,2257704500,32900,32900,32900,32900,0
20240514,192300,2257704500,32900,32900,32900,32900,0
20240514,192200,2257704500,32900,32900,32900,32900,0
20240514,192100,2257704500,32900,32900,32900,32900,0
20240514,192000,2257704500,32900,32900,32900,32900,0
20240514,191900,2257704500,32900,32900,32900,32900,0
20240514,191800,2257704500,32900,32900,32900,32900,0
20240514,191700,2257704500,32900,32900,32900,32900,0
20240514,191600,2257704500,32900,32900,32900,32900,0
20240514,191500,2257704500,32900,32900,32900,32900,0
20240514,191400,2257704500,32900,32900,32900,32900,0
20240514,191300,2257704500,32900,32900,32900,32900,0
20240514,191200,2257704500,32900,32900,32900,32900,0
20240514,191100,2257704500,32900,32900,32900,32900,0
20240514,191000,2257704500,32900,32900,32900,32900,0
20240514,190900,2257704500,32900,32900,32900,32900,0
20240514,190800,2257704500,32900,32900,32900,32900,0
20240514,190700,2257704500,32900,32900,32900,32900,0
20240514,190600,2257704500,32900,32900,32900,32900,0
20240514,190500,2257704500,32900,32900,32900,32900,0
20240514,190400,2257704500,32900,32900,32900,32900,0
20240514,190300,2257704500,32900,32900,32900,32900,0
20240514,190200,2257704500,32900,32900,32900,32900,0
20240514,190100,2257704500,32900,32900,32900,32900,0
20240514,190000,2257704500,32900,32900,32900,32900,0
20240514,185900,2257704500,32900,32900,32900,32900,0
20240514,185800,2257704500,32900,32900,32900,32900,0
20240514,185700,2257704500,32900,32900,32900,32900,2362
20240514,185600,2257704500,32900,32900,32900,32900,0
20240514,185500,2257704500,32900,32900,32900,32900,0
20240514,185400,2257704500,32900,32900,32900,32900,0
20240514,185300,2257704500,32900,32900,32900,32900,0
20240514,185200,2257704500,32900,32900,32900,32900,0
20240514,185100,2257704500,32900,32900,32900,32900,0
20240514,185000,2257704500,32900,32900,32900,32900,0
20240514,184900,2257704500,32900,32900,32900,32900,0
20240514,184800,2257704500,32900,32900,32900,32900,0
20240514,184700,2257704500,32900,32900,32900,32900,0
20240514,184600,2257704500,32900,32900,32900,32900,0
20240514,184500,2257704500,32900,32900,32900,32900,0
20240514,184400,2257704500,32900,32900,32900,32900,0
20240514,184300,2257704500,32900,32900,32900,32900,0
20240514,184200,2257704500,32900,32900,32900,32900,0
20240514,184100,2257704500,32900,32900,32900,32900,0
20240514,184000,2257704500,32900,32900,32900,32900,0
20240514,183900,2257704500,32900,32900,32900,32900,0
20240514,183800,2257704500,32900,32900,32900,32900,0
20240514,183700,2257704500,32900,32900,32900,32900,0
20240514,183600,2257704500,32900,32900,32900,32900,0
20240514,183500,2257704500,32900,32900,32900,32900,0
20240514,183400,2257704500,32900,32900,32900,32900,0
20240514,183300,2257704500,32900,32900,32900,32900,0
20240514,183200,2257704500,32900,32900,32900,32900,0
20240514,183100,2257704500,32900,32900,32900,32900,0
20240514,183000,2257704500,32900,32900,32900,32900,0
20240514,182900,2257704500,32900,32900,32900,32900,0
20240514,182800,2257704500,32900,32900,32900,32900,0
20240514,182700,2257704500,32900,32900,32900,32900,2362
20240514,182600,2257704500,32900,32900,32900,32900,0
20240514,182500,2257704500,32900,32900,32900,32900,0
20240514,182400,2257704500,32900,32900,32900,32900,0
20240514,182300,2257704500,32900,32900,32900,32900,0
20240514,182200,2257704500,32900,32900,32900,32900,0
20240514,182100,2257704500,32900,32900,32900,32900,0
20240514,182000,2257704500,32900,32900,32900,32900,0
20240514,181900,2257704500,32900,32900,32900,32900,0
20240514,181800,2257704500,32900,32900,32900,32900,0
20240514,181700,2257704500,32900,32900,32900,32900,0
20240514,181600,2257704500,32900,32900,32900,32900,0
20240514,181500,2257704500,32900,32900,32900,32900,0
20240514,181400,2257704500,32900,32900,32900,32900,0
20240514,181300,2257704500,32900,32900,32900,32900,0
20240514,181200,2257704500,32900,32900,32900,32900,0
20240514,181100,2257704500,32900,32900,32900,32900,0
20240514,181000,2257704500,32900,32900,32900,32900,0
20240514,180900,2257704500,32900,32900,32900,32900,0
20240514,180800,2257704500,32900,32900,32900,32900,0
20240514,180700,2257704500,32900,32900,32900,32900,0
20240514,180600,2257704500,32900,32900,32900,32900,0
20240514,180500,2257704500,32900,32900,32900,32900,0
20240514,180400,2257704500,32900,32900,32900,32900,0
20240514,180300,2257704500,32900,32900,32900,32900,0
20240514,180200,2257704500,32900,32900,32900,32900,0
20240514,180100,2257704500,32900,32900,32900,32900,0
20240514,180000,2257704500,32900,32900,32900,32900,0
20240514,175900,2257704500,32900,32900,32900,32900,0
20240514,175800,2257704500,32900,32900,32900,32900,0
20240514,175700,2257704500,32900,32900,32900,32900,2362
20240514,175600,2257704500,32900,32900,32900,32900,0
20240514,175500,2257704500,32900,32900,32900,32900,0
20240514,175400,2257704500,32900,32900,32900,32900,0
20240514,175300,2257704500,32900,32900,32900,32900,0
20240514,175200,2257704500,32900,32900,32900,32900,0
20240514,175100,2257704500,32900,32900,32900,32900,0
20240514,175000,2257704500,32900,32900,32900,32900,0
20240514,174900,2257704500,32900,32900,32900,32900,0
20240514,174800,2257704500,32900,32900,32900,32900,0
20240514,174700,2257704500,32900,32900,32900,32900,0
20240514,174600,2257704500,32900,32900,32900,32900,0
20240514,174500,2257704500,32900,32900,32900,32900,0
20240514,174400,2257704500,32900,32900,32900,32900,0
20240514,174300,2257704500,32900,32900,32900,32900,0
20240514,174200,2257704500,32900,32900,32900,32900,0
20240514,174100,2257704500,32900,32900,32900,32900,0
20240514,174000,2257704500,32900,32900,32900,32900,0
20240514,173900,2257704500,32900,32900,32900,32900,0
20240514,173800,2257704500,32900,32900,32900,32900,0
20240514,173700,2257704500,32900,32900,32900,32900,0
20240514,173600,2257704500,32900,32900,32900,32900,0
20240514,173500,2257704500,32900,32900,32900,32900,0
20240514,173400,2257704500,32900,32900,32900,32900,0
20240514,173300,2257704500,32900,32900,32900,32900,0
20240514,173200,2257704500,32900,32900,32900,32900,0
20240514,173100,2257704500,32900,32900,32900,32900,0
20240514,173000,2257704500,32900,32900,32900,32900,0
20240514,172900,2257704500,32900,32900,32900,32900,0
20240514,172800,2257704500,32900,32900,32900,32900,0
20240514,172700,2257704500,32900,32900,32900,32900,2362
20240514,172600,2257704500,32900,32900,32900,32900,0
20240514,172500,2257704500,32900,32900,32900,32900,0
20240514,172400,2257704500,32900,32900,32900,32900,0
20240514,172300,2257704500,32900,32900,32900,32900,0
20240514,172200,2257704500,32900,32900,32900,32900,0
20240514,172100,2257704500,32900,32900,32900,32900,0
20240514,172000,2257704500,32900,32900,32900,32900,0
20240514,171900,2257704500,32900,32900,32900,32900,0
20240514,171800,2257704500,32900,32900,32900,32900,0
20240514,171700,2257704500,32900,32900,32900,32900,0
20240514,171600,2257704500,32900,32900,32900,32900,0
20240514,171500,2257704500,32900,32900,32900,32900,0
20240514,171400,2257704500,32900,32900,32900,32900,0
20240514,171300,2257704500,32900,32900,32900,32900,0
20240514,171200,2257704500,32900,32900,32900,32900,0
20240514,171100,2257704500,32900,32900,32900,32900,0
20240514,171000,2257704500,32900,32900,32900,32900,0
20240514,170900,2257704500,32900,32900,32900,32900,0
20240514,170800,2257704500,32900,32900,32900,32900,0
20240514,170700,2257704500,32900,32900,32900,32900,0
20240514,170600,2257704500,32900,32900,32900,32900,0
20240514,170500,2257704500,32900,32900,32900,32900,0
20240514,170400,2257704500,32900,32900,32900,32900,0
20240514,170300,2257704500,32900,32900,32900,32900,0
20240514,170200,2257704500,32900,32900,32900,32900,0
20240514,170100,2257704500,32900,32900,32900,32900,0
20240514,170000,2257704500,32900,32900,32900,32900,0
20240514,165900,2257704500,32900,32900,32900,32900,0
20240514,165800,2257704500,32900,32900,32900,32900,0
20240514,165700,2257704500,32900,32900,32900,32900,2362
20240514,165600,2257704500,32900,32900,32900,32900,0
20240514,165500,2257704500,32900,32900,32900,32900,0
20240514,165400,2257704500,32900,32900,32900,32900,0
20240514,165300,2257704500,32900,32900,32900,32900,0
20240514,165200,2257704500,32900,32900,32900,32900,0
20240514,165100,2257704500,32900,32900,32900,32900,0
20240514,165000,2257704500,32900,32900,32900,32900,0
20240514,164900,2257704500,32900,32900,32900,32900,0
20240514,164800,2257704500,32900,32900,32900,32900,0
20240514,164700,2257704500,32900,32900,32900,32900,0
20240514,164600,2257704500,32900,32900,32900,32900,0
20240514,164500,2257704500,32900,32900,32900,32900,0
20240514,164400,2257704500,32900,32900,32900,32900,0
20240514,164300,2257704500,32900,32900,32900,32900,0
20240514,164200,2257704500,32900,32900,32900,32900,0
20240514,164100,2257704500,32900,32900,32900,32900,0
20240514,164000,2257704500,32900,32900,32900,32900,0
20240514,163900,2257704500,32900,32900,32900,32900,0
20240514,163800,2257704500,32900,32900,32900,32900,0
20240514,163700,2257704500,32900,32900,32900,32900,0
20240514,163600,2257704500,32900,32900,32900,32900,0
20240514,163500,2257704500,32900,32900,32900,32900,0
20240514,163400,2257704500,32900,32900,32900,32900,0
20240514,163300,2257704500,32900,32900,32900,32900,0
20240514,163200,2257704500,32900,32900,32900,32900,0
20240514,163100,2257704500,32900,32900,32900,32900,0
20240514,163000,2257704500,32900,32900,32900,32900,0
20240514,162900,2257704500,32900,32900,32900,32900,0
20240514,162800,2257704500,32900,32900,32900,32900,0
20240514,162700,2257704500,32900,32900,32900,32900,2362
20240514,162600,2257704500,32900,32900,32900,32900,0
20240514,162500,2257704500,32900,32900,32900,32900,0
20240514,162400,2257704500,32900,32900,32900,32900,0
20240514,162300,2257704500,32900,32900,32900,32900,0
20240514,162200,2257704500,32900,32900,32900,32900,0
20240514,162100,2257704500,32900,32900,32900,32900,0
20240514,162000,2257704500,32900,32900,32900,32900,0
20240514,161900,2257704500,32900,32900,32900,32900,0
20240514,161800,2257704500,32900,32900,32900,32900,0
20240514,161700,2257704500,32900,32900,32900,32900,0
20240514,161600,2257704500,32900,32900,32900,32900,0
20240514,161500,2257704500,32900,32900,32900,32900,0
20240514,161400,2257704500,32900,32900,32900,32900,0
20240514,161300,2257704500,32900,32900,32900,32900,0
20240514,161200,2257704500,32900,32900,32900,32900,0
20240514,161100,2257704500,32900,32900,32900,32900,0
20240514,161000,2257704500,32900,32900,32900,32900,0
20240514,160900,2257704500,32900,32900,32900,32900,0
20240514,160800,2257704500,32900,32900,32900,32900,0
20240514,160700,2257704500,32900,32900,32900,32900,0
20240514,160600,2257704500,32900,32900,32900,32900,0
20240514,160500,2257704500,32900,32900,32900,32900,0
20240514,160400,2257704500,32900,32900,32900,32900,0
20240514,160300,2257704500,32900,32900,32900,32900,0
20240514,160200,2257704500,32900,32900,32900,32900,0
20240514,160100,2257704500,32900,32900,32900,32900,0
20240514,160000,2257704500,32900,32900,32900,32900,0
20240514,155900,2257704500,32900,32900,32900,32900,0
20240514,155800,2257704500,32900,32900,32900,32900,0
20240514,155700,2257704500,32900,32900,32900,32900,2362
20240514,155600,2257704500,32900,32900,32900,32900,0
20240514,155500,2257704500,32900,32900,32900,32900,0
20240514,155400,2257704500,32900,32900,32900,32900,0
20240514,155300,2257704500,32900,32900,32900,32900,0
20240514,155200,2257704500,32900,32900,32900,32900,0
20240514,155100,2257704500,32900,32900,32900,32900,0
20240514,155000,2257704500,32900,32900,32900,32900,0
20240514,154900,2257704500,32900,32900,32900,32900,0
20240514,154800,2257704500,32900,32900,32900,32900,0
20240514,154700,2257704500,32900,32900,32900,32900,0
20240514,154600,2257704500,32900,32900,32900,32900,0
20240514,154500,2257704500,32900,32900,32900,32900,0
20240514,154400,2257704500,32900,32900,32900,32900,0
20240514,154300,2257704500,32900,32900,32900,32900,0
20240514,154200,2257704500,32900,32900,32900,32900,0
20240514,154100,2257704500,32900,32900,32900,32900,0
20240514,154000,2257704500,32900,32900,32900,32900,0
20240514,153900,2257704500,32900,32900,32900,32900,0
20240514,153800,2257704500,32900,32900,32900,32900,0
20240514,153700,2257704500,32900,32900,32900,32900,0
20240514,153600,2257704500,32900,32900,32900,32900,0
20240514,153500,2257704500,32900,32900,32900,32900,0
20240514,153400,2257704500,32900,32900,32900,32900,0
20240514,153300,2257704500,32900,32900,32900,32900,0
20240514,153200,2257704500,32900,32900,32900,32900,0
20240514,153100,2257704500,32900,32900,32900,32900,0
20240514,153000,2257704500,32900,32900,32900,32900,2362
20240514,152900,2179994700,32850,32850,32850,32850,0
20240514,152800,2179994700,32850,32850,32850,32850,0
20240514,152700,2179994700,32850,32850,32850,32850,0
20240514,152600,2179994700,32850,32850,32850,32850,0
20240514,152500,2179994700,32850,32850,32850,32850,0
20240514,152400,2179994700,32850,32850,32850,32850,0
20240514,152300,2179994700,32850,32850,32850,32850,0
20240514,152200,2179994700,32850,32850,32850,32850,0
20240514,152100,2179994700,32850,32850,32850,32850,0
20240514,152000,2179994700,32850,32850,32850,32850,0
20240514,151900,2179994700,32850,32700,32850,32700,2193
20240514,151800,2108154300,32750,32700,32750,32700,87
20240514,151700,2105306850,32700,32700,32700,32700,605
20240514,151600,2085523350,32700,32750,32750,32700,244
20240514,151500,2077542500,32750,32700,32750,32700,2623
20240514,151400,1991680550,32700,32700,32750,32650,1968
20240514,151300,1927323250,32750,32700,32750,32700,254
20240514,151200,1919012700,32700,32750,32750,32700,117
20240514,151100,1915181250,32750,32700,32750,32700,581
20240514,151000,1896180050,32750,32700,32750,32700,1699
20240514,150900,1840588700,32750,32700,32750,32700,207
20240514,150800,1833812150,32700,32500,32700,32500,387
20240514,150700,1821162450,32650,32700,32700,32500,236
20240514,150600,1813457900,32500,32700,32700,32500,4
20240514,150500,1813327700,32650,32650,32650,32400,261
20240514,150400,1804850400,32650,32650,32650,32450,805
20240514,150300,1778569150,32500,32600,32650,32500,278
20240514,150200,1769510100,32600,32600,32600,32600,200
20240514,150100,1762990100,32650,32650,32650,32650,69
20240514,150000,1760737250,32650,32600,32650,32600,540
20240514,145900,1743131750,32600,32600,32650,32600,368
20240514,145800,1731134850,32650,32600,32650,32600,394
20240514,145700,1718290350,32650,32650,32650,32600,241
20240514,145600,1710431700,32650,32550,32650,32550,665
20240514,145500,1688759650,32600,32400,32600,32250,1473
20240514,145400,1640932950,32400,32400,32400,32400,32
20240514,145300,1639896150,32400,32300,32400,32200,318
20240514,145200,1629646550,32450,32400,32450,32400,6
20240514,145100,1629452000,32400,32400,32400,32400,2
20240514,145000,1629387200,32350,32350,32350,32350,16
20240514,144900,1628869600,32350,32350,32400,32350,719
20240514,144800,1605584950,32300,32300,32300,32300,7
20240514,144700,1605358850,32300,32350,32350,32300,4
20240514,144600,1605229500,32300,32200,32300,32200,257
20240514,144500,1596933400,32300,32300,32300,32300,55
20240514,144400,1595156900,32300,32300,32300,32300,24
20240514,144300,1594381700,32300,32300,32300,32300,50
20240514,144200,1592766700,32300,32250,32300,32200,609
20240514,144100,1573156250,32250,32250,32300,32250,414
20240514,144000,1559804600,32300,32300,32300,32300,23
20240514,143900,1559061700,32250,32300,32300,32250,54
20240514,143800,1557320050,32250,32250,32250,32250,0
20240514,143700,1557320050,32250,32250,32300,32250,78
20240514,143600,1554804250,32300,32250,32300,32250,132
20240514,143500,1550542500,32250,32250,32300,32250,228
20240514,143400,1543189350,32300,32300,32300,32300,1
20240514,143300,1543157050,32300,32250,32300,32250,23
20240514,143200,1542415150,32250,32300,32300,32250,503
20240514,143100,1526193250,32300,32300,32300,32300,41
20240514,143000,1524868950,32300,32350,32350,32300,345
20240514,142900,1513724850,32400,32400,32400,32400,2
20240514,142800,1513660050,32400,32400,32400,32400,0
20240514,142700,1513660050,32400,32450,32450,32400,13
20240514,142600,1513238700,32300,32350,32350,32300,301
20240514,142500,1503504850,32450,32450,32450,32450,3
20240514,142400,1503407500,32400,32400,32400,32400,11
20240514,142300,1503051100,32450,32400,32450,32400,195
20240514,142200,1496732850,32450,32400,32450,32400,4
20240514,142100,1496603100,32400,32400,32400,32400,0
20240514,142000,1496603100,32400,32400,32400,32400,83
20240514,141900,1493913900,32400,32400,32400,32400,16
20240514,141800,1493395500,32400,32400,32400,32400,2
20240514,141700,1493330700,32400,32400,32400,32400,6
20240514,141600,1493136300,32400,32350,32400,32350,60
20240514,141500,1491194300,32400,32350,32400,32350,243
20240514,141400,1483333200,32400,32400,32400,32400,0
20240514,141300,1483333200,32400,32400,32400,32400,4
20240514,141200,1483203600,32400,32450,32450,32400,501
20240514,141100,1466970200,32450,32450,32450,32450,10
20240514,141000,1466645700,32450,32400,32450,32400,21
20240514,140900,1465965250,32450,32450,32450,32450,0
20240514,140800,1465965250,32450,32450,32450,32450,0
20240514,140700,1465965250,32450,32450,32450,32450,5
20240514,140600,1465803000,32450,32450,32450,32400,12
20240514,140500,1465413950,32450,32450,32450,32450,0
20240514,140400,1465413950,32450,32400,32450,32400,3
20240514,140300,1465316700,32450,32450,32450,32450,2
20240514,140200,1465251800,32450,32400,32450,32350,81
20240514,140100,1462627900,32450,32450,32450,32450,0
20240514,140000,1462627900,32450,32450,32450,32450,27
20240514,135900,1461751750,32450,32400,32450,32400,101
20240514,135800,1458479300,32450,32450,32450,32450,3
20240514,135700,1458381950,32400,32400,32400,32400,1
20240514,135600,1458349550,32400,32400,32400,32400,20
20240514,135500,1457701550,32400,32450,32450,32400,21
20240514,135400,1457021100,32450,32450,32450,32450,0
20240514,135300,1457021100,32450,32450,32450,32450,3
20240514,135200,1456923750,32450,32400,32450,32400,29
20240514,135100,1455984100,32450,32400,32450,32400,238
20240514,135000,1448272600,32400,32400,32400,32400,5
20240514,134900,1448110600,32400,32400,32400,32400,1
20240514,134800,1448078200,32350,32350,32350,32350,51
20240514,134700,1446428350,32400,32400,32400,32400,10
20240514,134600,1446104350,32400,32400,32400,32400,27
20240514,134500,1445229550,32400,32400,32400,32400,100
20240514,134400,1441989550,32450,32450,32450,32450,0
20240514,134300,1441989550,32450,32450,32450,32450,2
20240514,134200,1441924650,32450,32450,32450,32450,0
20240514,134100,1441924650,32450,32400,32450,32400,6
20240514,134000,1441730200,32450,32450,32450,32450,25
20240514,133900,1440918950,32450,32450,32450,32450,0
20240514,133800,1440918950,32450,32450,32450,32450,1
20240514,133700,1440886500,32400,32400,32400,32400,20
20240514,133600,1440238500,32400,32400,32400,32400,2
20240514,133500,1440173700,32400,32450,32450,32400,2
20240514,133400,1440108850,32400,32400,32400,32400,59
20240514,133300,1438197250,32450,32450,32450,32450,0
20240514,133200,1438197250,32450,32400,32450,32400,21
20240514,133100,1437516800,32400,32400,32400,32400,265
20240514,133000,1428930800,32450,32450,32450,32450,240
20240514,132900,1421142800,32450,32450,32450,32450,71
20240514,132800,1418838850,32400,32400,32400,32400,207
20240514,132700,1412132050,32400,32400,32400,32400,5
20240514,132600,1411970050,32450,32450,32450,32450,0
20240514,132500,1411970050,32450,32450,32450,32450,0
20240514,132400,1411970050,32450,32350,32450,32350,41
20240514,132300,1410641600,32350,32350,32350,32350,0
20240514,132200,1410641600,32350,32350,32350,32350,133
20240514,132100,1406339050,32450,32450,32450,32450,0
20240514,132000,1406339050,32450,32450,32450,32450,1
20240514,131900,1406306600,32350,32400,32400,32350,35
20240514,131800,1405173100,32350,32350,32350,32350,0
20240514,131700,1405173100,32350,32400,32400,32350,2
20240514,131600,1405108350,32400,32400,32400,32400,36
20240514,131500,1403941950,32400,32350,32400,32350,146
20240514,131400,1399211600,32400,32350,32400,32350,185
20240514,131300,1393217700,32400,32400,32400,32400,10
20240514,131200,1392893700,32400,32400,32400,32400,0
20240514,131100,1392893700,32400,32400,32400,32400,0
20240514,131000,1392893700,32400,32350,32400,32350,9
20240514,130900,1392602450,32400,32400,32400,32400,0
20240514,130800,1392602450,32400,32400,32400,32400,2
20240514,130700,1392537650,32400,32400,32400,32400,0
20240514,130600,1392537650,32400,32400,32400,32400,5
20240514,130500,1392375650,32400,32400,32400,32400,124
20240514,130400,1388358050,32300,32350,32350,32300,57
20240514,130300,1386516750,32400,32400,32400,32400,0
20240514,130200,1386516750,32400,32400,32400,32400,103
20240514,130100,1383179550,32300,32350,32350,32300,100
20240514,130000,1379949350,32350,32350,32350,32350,1
20240514,125900,1379917000,32350,32350,32350,32350,2
20240514,125800,1379852300,32300,32300,32300,32300,0
20240514,125700,1379852300,32300,32300,32300,32300,1
20240514,125600,1379820000,32300,32350,32350,32300,282
20240514,125500,1370709200,32350,32350,32350,32350,0
20240514,125400,1370709200,32350,32350,32350,32350,0
20240514,125300,1370709200,32350,32350,32350,32350,189
20240514,125200,1364595050,32350,32350,32350,32350,20
20240514,125100,1363948050,32350,32350,32350,32350,102
20240514,125000,1360648350,32350,32350,32350,32350,100
20240514,124900,1357413350,32400,32400,32400,32400,0
20240514,124800,1357413350,32400,32400,32400,32400,0
20240514,124700,1357413350,32400,32400,32400,32400,0
20240514,124600,1357413350,32400,32350,32400,32350,108
20240514,124500,1353919350,32350,32350,32350,32350,121
20240514,124400,1350005000,32300,32300,32300,32300,238
20240514,124300,1342317600,32300,32300,32300,32300,2
20240514,124200,1342253000,32300,32300,32300,32300,0
20240514,124100,1342253000,32300,32300,32300,32300,0
20240514,124000,1342253000,32300,32300,32300,32300,11
20240514,123900,1341897700,32300,32250,32300,32250,49
20240514,123800,1340317400,32300,32300,32350,32300,19
20240514,123700,1339703050,32300,32300,32300,32300,1
20240514,123600,1339670750,32250,32250,32250,32250,168
20240514,123500,1334252750,32250,32300,32300,32250,200
20240514,123400,1327802400,32250,32300,32300,32250,175
20240514,123300,1322153350,32250,32250,32250,32250,1
20240514,123200,1322121100,32250,32250,32250,32250,20
20240514,123100,1321476100,32300,32300,32300,32300,26
20240514,123000,1320636300,32350,32350,32350,32350,3
20240514,122900,1320539250,32300,32300,32300,32300,1
20240514,122800,1320506950,32300,32300,32300,32300,0
20240514,122700,1320506950,32300,32300,32300,32300,0
20240514,122600,1320506950,32300,32300,32300,32300,37
20240514,122500,1319311850,32350,32350,32350,32350,0
20240514,122400,1319311850,32350,32350,32350,32350,5
20240514,122300,1319150100,32300,32300,32300,32300,0
20240514,122200,1319150100,32300,32300,32300,32300,0
20240514,122100,1319150100,32300,32350,32350,32300,9
20240514,122000,1318859100,32300,32400,32400,32300,39
20240514,121900,1317599200,32400,32400,32400,32400,6
20240514,121800,1317404800,32350,32350,32350,32350,0
20240514,121700,1317404800,32350,32350,32350,32350,0
20240514,121600,1317404800,32350,32350,32350,32350,20
20240514,121500,1316757800,32400,32400,32400,32400,0
20240514,121400,1316757800,32400,32350,32400,32300,186
20240514,121300,1310745200,32400,32400,32400,32400,0
20240514,121200,1310745200,32400,32400,32400,32400,6
20240514,121100,1310550800,32400,32400,32400,32400,0
20240514,121000,1310550800,32400,32400,32400,32400,2
20240514,120900,1310486000,32350,32400,32400,32350,23
20240514,120800,1309741900,32400,32400,32400,32400,1
20240514,120700,1309709500,32400,32400,32400,32400,3
20240514,120600,1309612300,32300,32350,32400,32300,34
20240514,120500,1308512300,32350,32350,32350,32350,124
20240514,120400,1304500900,32450,32350,32450,32350,4
20240514,120300,1304371200,32450,32450,32450,32450,474
20240514,120200,1288989900,32450,32450,32450,32450,4
20240514,120100,1288860100,32450,32450,32450,32450,0
20240514,120000,1288860100,32450,32450,32450,32450,0
20240514,115900,1288860100,32450,32450,32450,32450,0
20240514,115800,1288860100,32450,32450,32450,32450,0
20240514,115700,1288860100,32450,32450,32450,32450,1
20240514,115600,1288827650,32450,32300,32450,32300,824
20240514,115500,1262114950,32250,32250,32250,32250,50
20240514,115400,1260502450,32300,32300,32300,32300,3
20240514,115300,1260405550,32200,32200,32200,32200,1
20240514,115200,1260373350,32200,32200,32200,32200,262
20240514,115100,1251936950,32200,32250,32250,32200,91
20240514,115000,1249005450,32250,32250,32250,32250,236
20240514,114900,1241394450,32250,32250,32250,32250,428
20240514,114800,1227591450,32250,32250,32250,32250,100
20240514,114700,1224366450,32300,32300,32300,32300,8
20240514,114600,1224108050,32250,32250,32250,32250,15
20240514,114500,1223624300,32300,32250,32300,32250,151
20240514,114400,1218749550,32250,32300,32300,32250,130
20240514,114300,1214550850,32300,32300,32300,32300,205
20240514,114200,1207929350,32300,32300,32300,32300,12
20240514,114100,1207541750,32350,32350,32350,32350,2
20240514,114000,1207477050,32400,32300,32400,32300,13
20240514,113900,1207056950,32350,32350,32350,32350,0
20240514,113800,1207056950,32350,32350,32350,32350,3
20240514,113700,1206959900,32350,32300,32350,32300,111
20240514,113600,1203374550,32300,32300,32300,32300,34
20240514,113500,1202276350,32250,32250,32250,32250,10
20240514,113400,1201953850,32300,32300,32300,32300,43
20240514,113300,1200564950,32300,32300,32300,32300,5
20240514,113200,1200403450,32300,32300,32300,32300,2
20240514,113100,1200338850,32300,32300,32300,32300,42
20240514,113000,1198982250,32300,32300,32300,32300,135
20240514,112900,1194621750,32300,32300,32300,32300,17
20240514,112800,1194072650,32300,32300,32300,32300,12
20240514,112700,1193685050,32300,32300,32300,32300,0
20240514,112600,1193685050,32300,32300,32300,32300,2
20240514,112500,1193620450,32300,32300,32300,32300,0
20240514,112400,1193620450,32300,32300,32300,32300,100
20240514,112300,1190390450,32350,32250,32350,32250,9
20240514,112200,1190099800,32250,32300,32300,32250,205
20240514,112100,1183488300,32350,32350,32350,32350,0
20240514,112000,1183488300,32350,32350,32350,32350,1
20240514,111900,1183455950,32350,32350,32350,32350,2
20240514,111800,1183391250,32200,32250,32250,32200,50
20240514,111700,1181779750,32200,32200,32200,32200,400
20240514,111600,1168899750,32200,32300,32300,32200,1523
20240514,111500,1119750100,32400,32350,32400,32350,2
20240514,111400,1119685350,32300,32300,32300,32300,191
20240514,111300,1113516050,32350,32350,32350,32350,0
20240514,111200,1113516050,32350,32350,32350,32350,2
20240514,111100,1113451350,32300,32350,32350,32300,11
20240514,111000,1113096000,32400,32350,32400,32350,58
20240514,110900,1111217050,32350,32350,32350,32350,109
20240514,110800,1107690900,32350,32350,32350,32350,7
20240514,110700,1107464450,32300,32300,32300,32300,50
20240514,110600,1105849450,32300,32300,32300,32300,101
20240514,110500,1102587150,32300,32350,32350,32300,76
20240514,110400,1100131350,32350,32350,32350,32350,7
20240514,110300,1099904900,32350,32350,32350,32350,135
20240514,110200,1095537650,32400,32400,32400,32400,2
20240514,110100,1095472850,32400,32400,32400,32400,54
20240514,110000,1093723250,32400,32400,32400,32400,32
20240514,105900,1092686450,32400,32400,32400,32400,1
20240514,105800,1092654050,32400,32400,32400,32400,0
20240514,105700,1092654050,32400,32350,32400,32350,94
20240514,105600,1089613100,32350,32350,32350,32350,61
20240514,105500,1087639750,32350,32350,32350,32350,16
20240514,105400,1087122150,32400,32400,32400,32400,30
20240514,105300,1086150150,32400,32400,32400,32400,0
20240514,105200,1086150150,32400,32350,32400,32300,165
20240514,105100,1080814700,32350,32350,32350,32350,550
20240514,105000,1063022200,32350,32350,32350,32350,103
20240514,104900,1059690150,32350,32300,32350,32250,159
20240514,104800,1054554750,32300,32300,32300,32300,0
20240514,104700,1054554750,32300,32350,32350,32300,40
20240514,104600,1053262600,32350,32350,32350,32350,0
20240514,104500,1053262600,32350,32350,32350,32300,8
20240514,104400,1053003850,32350,32350,32350,32350,11
20240514,104300,1052648000,32350,32350,32350,32350,1
20240514,104200,1052615650,32250,32300,32300,32250,1257
20240514,104100,1012069850,32450,32450,32450,32450,0
20240514,104000,1012069850,32450,32400,32450,32250,266
20240514,103900,1003451550,32300,32300,32400,32300,74
20240514,103800,1001060750,32400,32300,32400,32300,70
20240514,103700,998799100,32350,32400,32400,32350,24
20240514,103600,998022200,32400,32300,32400,32250,51
20240514,103500,996376500,32400,32300,32400,32300,117
20240514,103400,992597300,32300,32300,32300,32300,0
20240514,103300,992597300,32300,32450,32450,32300,24
20240514,103200,991819600,32450,32350,32450,32350,139
20240514,103100,987322750,32300,32300,32300,32300,151
20240514,103000,982445450,32300,32300,32300,32300,130
20240514,102900,978246450,32300,32300,32350,32300,98
20240514,102800,975078100,32350,32300,32350,32250,229
20240514,102700,967683050,32300,32350,32350,32300,950
20240514,102600,936982950,32450,32450,32450,32450,1
20240514,102500,936950500,32450,32450,32450,32450,8
20240514,102400,936690900,32400,32350,32400,32350,45
20240514,102300,935234900,32350,32350,32350,32350,142
20240514,102200,930641200,32400,32400,32400,32400,4
20240514,102100,930511600,32400,32400,32400,32400,61
20240514,102000,928535200,32400,32400,32400,32400,12
20240514,101900,928146400,32400,32350,32400,32350,223
20240514,101800,920926200,32400,32350,32400,32350,27
20240514,101700,920051700,32400,32400,32400,32400,0
20240514,101600,920051700,32400,32350,32400,32350,302
20240514,101500,910281650,32350,32350,32350,32350,4
20240514,101400,910152250,32350,32400,32400,32350,9
20240514,101300,909860800,32400,32400,32400,32400,787
20240514,101200,884362000,32450,32450,32450,32450,11
20240514,101100,884005050,32450,32450,32450,32450,6
20240514,101000,883810350,32450,32350,32450,32350,89
20240514,100900,880929600,32400,32400,32400,32400,3
20240514,100800,880832400,32400,32400,32400,32400,48
20240514,100700,879277200,32400,32400,32400,32400,6
20240514,100600,879082800,32450,32400,32450,32400,109
20240514,100500,875551150,32400,32400,32450,32400,167
20240514,100400,870140150,32450,32450,32500,32450,40
20240514,100300,868841150,32450,32450,32450,32450,55
20240514,100200,867056400,32450,32450,32450,32450,7
20240514,100100,866829250,32500,32500,32500,32500,2
20240514,100000,866764250,32500,32500,32500,32500,3
20240514,095900,866666750,32400,32500,32500,32400,52
20240514,095800,864976850,32500,32500,32500,32500,1
20240514,095700,864944350,32500,32500,32500,32500,1
20240514,095600,864911850,32300,32400,32450,32300,921
20240514,095500,835125650,32400,32450,32450,32400,102
20240514,095400,831816400,32450,32350,32500,32350,81
20240514,095300,829190300,32300,32550,32550,32300,2502
20240514,095200,748176950,32500,32550,32600,32500,122
20240514,095100,744211200,32600,32500,32600,32450,6
20240514,095000,744016150,32600,32600,32600,32500,21
20240514,094900,743332650,32550,32450,32550,32450,95
20240514,094800,740245400,32550,32550,32550,32450,33
20240514,094700,739173250,32400,32450,32600,32400,375
20240514,094600,726999500,32600,32600,32600,32600,0
20240514,094500,726999500,32600,32500,32600,32500,9
20240514,094400,726706900,32500,32500,32500,32450,204
20240514,094300,720086800,32500,32500,32500,32500,22
20240514,094200,719371800,32500,32500,32600,32450,378
20240514,094100,707101250,32600,32450,32600,32450,4
20240514,094000,706971150,32600,32600,32600,32400,34
20240514,093900,705868400,32400,32700,32700,32400,10
20240514,093800,705544050,32700,32700,32700,32700,1
20240514,093700,705511350,32700,32450,32700,32350,348
20240514,093600,694163900,32300,32300,32300,32300,5
20240514,093500,694002400,32300,32400,32550,32250,1120
20240514,093400,657810700,32400,32300,32450,32300,30
20240514,093300,656838550,32300,32550,32600,32300,2453
20240514,093200,577438000,32550,32500,32550,32400,133
20240514,093100,573116500,32350,32500,32500,32350,955
20240514,093000,542138650,32500,32500,32500,32500,7
20240514,092900,541911150,32500,32500,32500,32500,1
20240514,092800,541878650,32500,32600,32650,32500,1755
20240514,092700,484756600,32600,32800,32800,32600,559
20240514,092600,466506100,32850,32800,32850,32800,101
20240514,092500,463193250,32850,32700,32850,32700,51
20240514,092400,461525400,32700,32750,32750,32700,460
20240514,092300,446462900,32900,32900,32900,32700,64
20240514,092200,444369500,32900,32650,32950,32650,238
20240514,092100,436596700,32650,32700,32700,32650,26
20240514,092000,435746750,32700,32550,32700,32550,554
20240514,091900,417652200,32550,32600,32600,32550,807
20240514,091800,391346900,32600,32600,32650,32600,627
20240514,091700,370890250,32600,32600,32600,32600,15
20240514,091600,370401250,32500,32600,32650,32500,984
20240514,091500,338385300,32600,32650,32650,32600,51
20240514,091400,336720400,32650,32700,32700,32650,297
20240514,091300,327020600,32700,32750,32750,32700,404
20240514,091200,313804450,32800,33050,33050,32800,38
20240514,091100,312553450,33050,33050,33050,33000,25
20240514,091000,311727850,33050,32850,33050,32700,728
20240514,090900,287846800,32850,32950,33000,32850,278
20240514,090800,278704250,32750,32650,32950,32650,372
20240514,090700,266533200,32650,32650,32650,32500,1027
20240514,090600,233119300,32550,32500,32650,32500,85
20240514,090500,230349200,32500,32600,32600,32500,1291
20240514,090400,188324150,32600,32700,32700,32600,588
20240514,090300,169141250,32750,32700,32750,32700,744
20240514,090200,144808500,32700,32850,33000,32700,513
20240514,090100,127994500,32800,33050,33100,32800,2311
20240514,090000,51698200,33050,33300,33300,33050,1535