stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193700,1304832260,2480,2480,2480,2480,14272
20240521,193600,1304832260,2480,2480,2480,2480,0
20240521,193500,1304832260,2480,2480,2480,2480,0
20240521,193400,1304832260,2480,2480,2480,2480,0
20240521,193300,1304832260,2480,2480,2480,2480,0
20240521,193200,1304832260,2480,2480,2480,2480,0
20240521,193100,1304832260,2480,2480,2480,2480,0
20240521,193000,1304832260,2480,2480,2480,2480,0
20240521,192900,1304832260,2480,2480,2480,2480,0
20240521,192800,1304832260,2480,2480,2480,2480,0
20240521,192700,1304832260,2480,2480,2480,2480,0
20240521,192600,1304832260,2480,2480,2480,2480,0
20240521,192500,1304832260,2480,2480,2480,2480,0
20240521,192400,1304832260,2480,2480,2480,2480,0
20240521,192300,1304832260,2480,2480,2480,2480,0
20240521,192200,1304832260,2480,2480,2480,2480,0
20240521,192100,1304832260,2480,2480,2480,2480,0
20240521,192000,1304832260,2480,2480,2480,2480,0
20240521,191900,1304832260,2480,2480,2480,2480,0
20240521,191800,1304832260,2480,2480,2480,2480,0
20240521,191700,1304832260,2480,2480,2480,2480,0
20240521,191600,1304832260,2480,2480,2480,2480,0
20240521,191500,1304832260,2480,2480,2480,2480,0
20240521,191400,1304832260,2480,2480,2480,2480,0
20240521,191300,1304832260,2480,2480,2480,2480,0
20240521,191200,1304832260,2480,2480,2480,2480,0
20240521,191100,1304832260,2480,2480,2480,2480,0
20240521,191000,1304832260,2480,2480,2480,2480,0
20240521,190900,1304832260,2480,2480,2480,2480,0
20240521,190800,1304832260,2480,2480,2480,2480,0
20240521,190700,1304832260,2480,2480,2480,2480,14272
20240521,190600,1304832260,2480,2480,2480,2480,0
20240521,190500,1304832260,2480,2480,2480,2480,0
20240521,190400,1304832260,2480,2480,2480,2480,0
20240521,190300,1304832260,2480,2480,2480,2480,0
20240521,190200,1304832260,2480,2480,2480,2480,0
20240521,190100,1304832260,2480,2480,2480,2480,0
20240521,190000,1304832260,2480,2480,2480,2480,0
20240521,185900,1304832260,2480,2480,2480,2480,0
20240521,185800,1304832260,2480,2480,2480,2480,0
20240521,185700,1304832260,2480,2480,2480,2480,0
20240521,185600,1304832260,2480,2480,2480,2480,0
20240521,185500,1304832260,2480,2480,2480,2480,0
20240521,185400,1304832260,2480,2480,2480,2480,0
20240521,185300,1304832260,2480,2480,2480,2480,0
20240521,185200,1304832260,2480,2480,2480,2480,0
20240521,185100,1304832260,2480,2480,2480,2480,0
20240521,185000,1304832260,2480,2480,2480,2480,0
20240521,184900,1304832260,2480,2480,2480,2480,0
20240521,184800,1304832260,2480,2480,2480,2480,0
20240521,184700,1304832260,2480,2480,2480,2480,0
20240521,184600,1304832260,2480,2480,2480,2480,0
20240521,184500,1304832260,2480,2480,2480,2480,0
20240521,184400,1304832260,2480,2480,2480,2480,0
20240521,184300,1304832260,2480,2480,2480,2480,0
20240521,184200,1304832260,2480,2480,2480,2480,0
20240521,184100,1304832260,2480,2480,2480,2480,0
20240521,184000,1304832260,2480,2480,2480,2480,0
20240521,183900,1304832260,2480,2480,2480,2480,0
20240521,183800,1304832260,2480,2480,2480,2480,0
20240521,183700,1304832260,2480,2480,2480,2480,14272
20240521,183600,1304832260,2480,2480,2480,2480,0
20240521,183500,1304832260,2480,2480,2480,2480,0
20240521,183400,1304832260,2480,2480,2480,2480,0
20240521,183300,1304832260,2480,2480,2480,2480,0
20240521,183200,1304832260,2480,2480,2480,2480,0
20240521,183100,1304832260,2480,2480,2480,2480,0
20240521,183000,1304832260,2480,2480,2480,2480,0
20240521,182900,1304832260,2480,2480,2480,2480,0
20240521,182800,1304832260,2480,2480,2480,2480,0
20240521,182700,1304832260,2480,2480,2480,2480,0
20240521,182600,1304832260,2480,2480,2480,2480,0
20240521,182500,1304832260,2480,2480,2480,2480,0
20240521,182400,1304832260,2480,2480,2480,2480,0
20240521,182300,1304832260,2480,2480,2480,2480,0
20240521,182200,1304832260,2480,2480,2480,2480,0
20240521,182100,1304832260,2480,2480,2480,2480,0
20240521,182000,1304832260,2480,2480,2480,2480,0
20240521,181900,1304832260,2480,2480,2480,2480,0
20240521,181800,1304832260,2480,2480,2480,2480,0
20240521,181700,1304832260,2480,2480,2480,2480,0
20240521,181600,1304832260,2480,2480,2480,2480,0
20240521,181500,1304832260,2480,2480,2480,2480,0
20240521,181400,1304832260,2480,2480,2480,2480,0
20240521,181300,1304832260,2480,2480,2480,2480,0
20240521,181200,1304832260,2480,2480,2480,2480,0
20240521,181100,1304832260,2480,2480,2480,2480,0
20240521,181000,1304832260,2480,2480,2480,2480,0
20240521,180900,1304832260,2480,2480,2480,2480,0
20240521,180800,1304832260,2480,2480,2480,2480,0
20240521,180700,1304832260,2480,2480,2480,2480,14272
20240521,180600,1304832260,2480,2480,2480,2480,0
20240521,180500,1304832260,2480,2480,2480,2480,0
20240521,180400,1304832260,2480,2480,2480,2480,0
20240521,180300,1304832260,2480,2480,2480,2480,0
20240521,180200,1304832260,2480,2480,2480,2480,0
20240521,180100,1304832260,2480,2480,2480,2480,0
20240521,180000,1304832260,2480,2480,2480,2480,0
20240521,175900,1304832260,2480,2480,2480,2480,0
20240521,175800,1304832260,2480,2480,2480,2480,0
20240521,175700,1304832260,2480,2480,2480,2480,0
20240521,175600,1304832260,2480,2480,2480,2480,0
20240521,175500,1304832260,2480,2480,2480,2480,0
20240521,175400,1304832260,2480,2480,2480,2480,0
20240521,175300,1304832260,2480,2480,2480,2480,0
20240521,175200,1304832260,2480,2480,2480,2480,0
20240521,175100,1304832260,2480,2480,2480,2480,0
20240521,175000,1304832260,2480,2480,2480,2480,0
20240521,174900,1304832260,2480,2480,2480,2480,0
20240521,174800,1304832260,2480,2480,2480,2480,0
20240521,174700,1304832260,2480,2480,2480,2480,0
20240521,174600,1304832260,2480,2480,2480,2480,0
20240521,174500,1304832260,2480,2480,2480,2480,0
20240521,174400,1304832260,2480,2480,2480,2480,0
20240521,174300,1304832260,2480,2480,2480,2480,0
20240521,174200,1304832260,2480,2480,2480,2480,0
20240521,174100,1304832260,2480,2480,2480,2480,0
20240521,174000,1304832260,2480,2480,2480,2480,0
20240521,173900,1304832260,2480,2480,2480,2480,0
20240521,173800,1304832260,2480,2480,2480,2480,0
20240521,173700,1304832260,2480,2480,2480,2480,14272
20240521,173600,1304832260,2480,2480,2480,2480,0
20240521,173500,1304832260,2480,2480,2480,2480,0
20240521,173400,1304832260,2480,2480,2480,2480,0
20240521,173300,1304832260,2480,2480,2480,2480,0
20240521,173200,1304832260,2480,2480,2480,2480,0
20240521,173100,1304832260,2480,2480,2480,2480,0
20240521,173000,1304832260,2480,2480,2480,2480,0
20240521,172900,1304832260,2480,2480,2480,2480,0
20240521,172800,1304832260,2480,2480,2480,2480,0
20240521,172700,1304832260,2480,2480,2480,2480,0
20240521,172600,1304832260,2480,2480,2480,2480,0
20240521,172500,1304832260,2480,2480,2480,2480,0
20240521,172400,1304832260,2480,2480,2480,2480,0
20240521,172300,1304832260,2480,2480,2480,2480,0
20240521,172200,1304832260,2480,2480,2480,2480,0
20240521,172100,1304832260,2480,2480,2480,2480,0
20240521,172000,1304832260,2480,2480,2480,2480,0
20240521,171900,1304832260,2480,2480,2480,2480,0
20240521,171800,1304832260,2480,2480,2480,2480,0
20240521,171700,1304832260,2480,2480,2480,2480,0
20240521,171600,1304832260,2480,2480,2480,2480,0
20240521,171500,1304832260,2480,2480,2480,2480,0
20240521,171400,1304832260,2480,2480,2480,2480,0
20240521,171300,1304832260,2480,2480,2480,2480,0
20240521,171200,1304832260,2480,2480,2480,2480,0
20240521,171100,1304832260,2480,2480,2480,2480,0
20240521,171000,1304832260,2480,2480,2480,2480,0
20240521,170900,1304832260,2480,2480,2480,2480,0
20240521,170800,1304832260,2480,2480,2480,2480,0
20240521,170700,1304832260,2480,2480,2480,2480,14272
20240521,170600,1304832260,2480,2480,2480,2480,0
20240521,170500,1304832260,2480,2480,2480,2480,0
20240521,170400,1304832260,2480,2480,2480,2480,0
20240521,170300,1304832260,2480,2480,2480,2480,0
20240521,170200,1304832260,2480,2480,2480,2480,0
20240521,170100,1304832260,2480,2480,2480,2480,0
20240521,170000,1304832260,2480,2480,2480,2480,0
20240521,165900,1304832260,2480,2480,2480,2480,0
20240521,165800,1304832260,2480,2480,2480,2480,0
20240521,165700,1304832260,2480,2480,2480,2480,0
20240521,165600,1304832260,2480,2480,2480,2480,0
20240521,165500,1304832260,2480,2480,2480,2480,0
20240521,165400,1304832260,2480,2480,2480,2480,0
20240521,165300,1304832260,2480,2480,2480,2480,0
20240521,165200,1304832260,2480,2480,2480,2480,0
20240521,165100,1304832260,2480,2480,2480,2480,0
20240521,165000,1304832260,2480,2480,2480,2480,0
20240521,164900,1304832260,2480,2480,2480,2480,0
20240521,164800,1304832260,2480,2480,2480,2480,0
20240521,164700,1304832260,2480,2480,2480,2480,0
20240521,164600,1304832260,2480,2480,2480,2480,0
20240521,164500,1304832260,2480,2480,2480,2480,0
20240521,164400,1304832260,2480,2480,2480,2480,0
20240521,164300,1304832260,2480,2480,2480,2480,0
20240521,164200,1304832260,2480,2480,2480,2480,0
20240521,164100,1304832260,2480,2480,2480,2480,0
20240521,164000,1304832260,2480,2480,2480,2480,0
20240521,163900,1304832260,2480,2480,2480,2480,0
20240521,163800,1304832260,2480,2480,2480,2480,0
20240521,163700,1304832260,2480,2480,2480,2480,14272
20240521,163600,1304832260,2480,2480,2480,2480,0
20240521,163500,1304832260,2480,2480,2480,2480,0
20240521,163400,1304832260,2480,2480,2480,2480,0
20240521,163300,1304832260,2480,2480,2480,2480,0
20240521,163200,1304832260,2480,2480,2480,2480,0
20240521,163100,1304832260,2480,2480,2480,2480,0
20240521,163000,1304832260,2480,2480,2480,2480,0
20240521,162900,1304832260,2480,2480,2480,2480,0
20240521,162800,1304832260,2480,2480,2480,2480,0
20240521,162700,1304832260,2480,2480,2480,2480,0
20240521,162600,1304832260,2480,2480,2480,2480,0
20240521,162500,1304832260,2480,2480,2480,2480,0
20240521,162400,1304832260,2480,2480,2480,2480,0
20240521,162300,1304832260,2480,2480,2480,2480,0
20240521,162200,1304832260,2480,2480,2480,2480,0
20240521,162100,1304832260,2480,2480,2480,2480,0
20240521,162000,1304832260,2480,2480,2480,2480,0
20240521,161900,1304832260,2480,2480,2480,2480,0
20240521,161800,1304832260,2480,2480,2480,2480,0
20240521,161700,1304832260,2480,2480,2480,2480,0
20240521,161600,1304832260,2480,2480,2480,2480,0
20240521,161500,1304832260,2480,2480,2480,2480,0
20240521,161400,1304832260,2480,2480,2480,2480,0
20240521,161300,1304832260,2480,2480,2480,2480,0
20240521,161200,1304832260,2480,2480,2480,2480,0
20240521,161100,1304832260,2480,2480,2480,2480,0
20240521,161000,1304832260,2480,2480,2480,2480,0
20240521,160900,1304832260,2480,2480,2480,2480,0
20240521,160800,1304832260,2480,2480,2480,2480,0
20240521,160700,1304832260,2480,2480,2480,2480,14272
20240521,160600,1304832260,2480,2480,2480,2480,0
20240521,160500,1304832260,2480,2480,2480,2480,0
20240521,160400,1304832260,2480,2480,2480,2480,0
20240521,160300,1304832260,2480,2480,2480,2480,0
20240521,160200,1304832260,2480,2480,2480,2480,0
20240521,160100,1304832260,2480,2480,2480,2480,0
20240521,160000,1304832260,2480,2480,2480,2480,0
20240521,155900,1304832260,2480,2480,2480,2480,0
20240521,155800,1304832260,2480,2480,2480,2480,0
20240521,155700,1304832260,2480,2480,2480,2480,0
20240521,155600,1304832260,2480,2480,2480,2480,0
20240521,155500,1304832260,2480,2480,2480,2480,0
20240521,155400,1304832260,2480,2480,2480,2480,0
20240521,155300,1304832260,2480,2480,2480,2480,0
20240521,155200,1304832260,2480,2480,2480,2480,0
20240521,155100,1304832260,2480,2480,2480,2480,0
20240521,155000,1304832260,2480,2480,2480,2480,0
20240521,154900,1304832260,2480,2480,2480,2480,0
20240521,154800,1304832260,2480,2480,2480,2480,0
20240521,154700,1304832260,2480,2480,2480,2480,0
20240521,154600,1304832260,2480,2480,2480,2480,0
20240521,154500,1304832260,2480,2480,2480,2480,0
20240521,154400,1304832260,2480,2480,2480,2480,0
20240521,154300,1304832260,2480,2480,2480,2480,0
20240521,154200,1304832260,2480,2480,2480,2480,0
20240521,154100,1304832260,2480,2480,2480,2480,0
20240521,154000,1304832260,2480,2480,2480,2480,0
20240521,153900,1304832260,2480,2480,2480,2480,0
20240521,153800,1304832260,2480,2480,2480,2480,0
20240521,153700,1304832260,2480,2480,2480,2480,14272
20240521,153600,1304832260,2480,2480,2480,2480,0
20240521,153500,1304832260,2480,2480,2480,2480,0
20240521,153400,1304832260,2480,2480,2480,2480,0
20240521,153300,1304832260,2480,2480,2480,2480,0
20240521,153200,1304832260,2480,2480,2480,2480,0
20240521,153100,1304832260,2480,2480,2480,2480,0
20240521,153000,1304832260,2480,2480,2480,2480,14272
20240521,152900,1269437700,2480,2480,2480,2480,0
20240521,152800,1269437700,2480,2480,2480,2480,0
20240521,152700,1269437700,2480,2480,2480,2480,0
20240521,152600,1269437700,2480,2480,2480,2480,0
20240521,152500,1269437700,2480,2480,2480,2480,0
20240521,152400,1269437700,2480,2480,2480,2480,0
20240521,152300,1269437700,2480,2480,2480,2480,0
20240521,152200,1269437700,2480,2480,2480,2480,0
20240521,152100,1269437700,2480,2480,2480,2480,0
20240521,152000,1269437700,2480,2480,2480,2480,0
20240521,151900,1269437700,2480,2485,2485,2475,2085
20240521,151800,1264265295,2475,2480,2485,2475,2609
20240521,151700,1257797200,2485,2480,2485,2480,1474
20240521,151600,1254141675,2485,2485,2485,2480,126
20240521,151500,1253829000,2485,2485,2485,2485,864
20240521,151400,1251681960,2485,2485,2485,2485,1007
20240521,151300,1249179565,2485,2490,2490,2485,2621
20240521,151200,1242666375,2485,2490,2490,2485,200
20240521,151100,1242168395,2490,2490,2490,2490,117
20240521,151000,1241877065,2490,2490,2490,2490,108
20240521,150900,1241608145,2485,2490,2490,2485,654
20240521,150800,1239980445,2495,2495,2495,2495,0
20240521,150700,1239980445,2495,2485,2495,2485,14
20240521,150600,1239945585,2490,2485,2495,2485,1420
20240521,150500,1236409240,2485,2485,2485,2485,5
20240521,150400,1236396815,2490,2480,2490,2480,151
20240521,150300,1236022325,2480,2490,2490,2480,573
20240521,150200,1234598655,2490,2490,2490,2490,80
20240521,150100,1234399455,2490,2495,2495,2490,343
20240521,150000,1233545265,2490,2490,2490,2490,26
20240521,145900,1233480525,2490,2480,2490,2480,104
20240521,145800,1233222565,2480,2490,2490,2480,2250
20240521,145700,1227642065,2495,2495,2495,2495,0
20240521,145600,1227642065,2495,2490,2495,2475,1816
20240521,145500,1223129880,2495,2500,2500,2495,80
20240521,145400,1222930230,2500,2500,2500,2495,115
20240521,145300,1222643130,2500,2495,2500,2495,718
20240521,145200,1220849405,2495,2495,2500,2495,1207
20240521,145100,1217837915,2495,2495,2495,2495,1
20240521,145000,1217835420,2495,2495,2495,2495,2
20240521,144900,1217830430,2490,2490,2490,2490,965
20240521,144800,1215427580,2490,2490,2490,2490,2
20240521,144700,1215422600,2495,2495,2495,2495,326
20240521,144600,1214609230,2495,2495,2500,2495,566
20240521,144500,1213197055,2495,2500,2500,2495,1892
20240521,144400,1208475255,2500,2500,2500,2495,284
20240521,144300,1207765670,2500,2500,2505,2500,3701
20240521,144200,1198512940,2500,2500,2500,2500,4328
20240521,144100,1187692940,2500,2490,2500,2490,6224
20240521,144000,1172171080,2485,2485,2485,2485,204
20240521,143900,1171664140,2485,2485,2485,2485,0
20240521,143800,1171664140,2485,2485,2485,2485,119
20240521,143700,1171368425,2485,2485,2485,2485,0
20240521,143600,1171368425,2485,2490,2490,2485,1419
20240521,143500,1167842205,2485,2485,2485,2485,1
20240521,143400,1167839720,2490,2490,2490,2490,530
20240521,143300,1166520020,2490,2485,2495,2485,2671
20240521,143200,1159870685,2485,2485,2490,2485,6
20240521,143100,1159855770,2490,2485,2490,2485,133
20240521,143000,1159524620,2490,2490,2490,2490,150
20240521,142900,1159151120,2490,2490,2490,2490,179
20240521,142800,1158705410,2490,2485,2495,2485,1166
20240521,142700,1155801950,2485,2485,2485,2485,486
20240521,142600,1154594240,2490,2490,2490,2490,50
20240521,142500,1154469740,2490,2495,2495,2490,1005
20240521,142400,1151967285,2485,2480,2490,2480,8942
20240521,142300,1129742890,2480,2480,2480,2480,1
20240521,142200,1129740410,2480,2475,2480,2475,23
20240521,142100,1129683420,2470,2475,2475,2470,481
20240521,142000,1128492955,2485,2480,2485,2480,3
20240521,141900,1128485505,2485,2485,2485,2485,1
20240521,141800,1128483020,2485,2485,2485,2485,20
20240521,141700,1128433320,2485,2485,2485,2485,1
20240521,141600,1128430835,2485,2475,2485,2475,2013
20240521,141500,1123443640,2475,2480,2480,2465,5694
20240521,141400,1109404815,2475,2470,2485,2470,10540
20240521,141300,1083327955,2475,2475,2480,2470,966
20240521,141200,1080937105,2480,2475,2485,2470,12334
20240521,141100,1050399040,2470,2475,2475,2470,2
20240521,141000,1050394095,2475,2475,2480,2475,456
20240521,140900,1049265385,2480,2475,2480,2475,595
20240521,140800,1047792755,2475,2475,2480,2475,3172
20240521,140700,1039928270,2470,2475,2475,2470,19
20240521,140600,1039881250,2475,2475,2475,2470,3028
20240521,140500,1032387950,2480,2475,2480,2475,27
20240521,140400,1032321085,2480,2475,2480,2475,86
20240521,140300,1032107910,2475,2470,2475,2470,31
20240521,140200,1032031255,2475,2475,2475,2470,359
20240521,140100,1031142735,2475,2475,2480,2475,1341
20240521,140000,1027823195,2475,2475,2475,2475,356
20240521,135900,1026942095,2475,2475,2480,2475,323
20240521,135800,1026142665,2475,2475,2485,2475,2042
20240521,135700,1021083365,2475,2475,2475,2475,840
20240521,135600,1019004365,2480,2480,2480,2480,1
20240521,135500,1019001885,2475,2480,2485,2475,1282
20240521,135400,1015823410,2485,2480,2485,2480,19
20240521,135300,1015776200,2480,2480,2480,2480,553
20240521,135200,1014404760,2480,2480,2480,2480,1027
20240521,135100,1011857800,2480,2475,2480,2475,10318
20240521,135000,986319260,2475,2475,2480,2475,1830
20240521,134900,981783325,2470,2475,2480,2470,2112
20240521,134800,976556375,2470,2475,2475,2470,814
20240521,134700,974544295,2480,2475,2480,2475,309
20240521,134600,973779475,2465,2465,2480,2465,1386
20240521,134500,970344420,2475,2475,2475,2475,1
20240521,134400,970341945,2465,2480,2480,2465,8162
20240521,134300,950193220,2480,2475,2480,2475,3
20240521,134200,950185790,2480,2480,2480,2480,9
20240521,134100,950163470,2480,2480,2480,2480,0
20240521,134000,950163470,2480,2475,2480,2475,1388
20240521,133900,946721475,2475,2475,2475,2475,419
20240521,133800,945684450,2475,2475,2475,2475,0
20240521,133700,945684450,2475,2470,2475,2470,520
20240521,133600,944399950,2475,2475,2475,2475,0
20240521,133500,944399950,2475,2475,2475,2475,1376
20240521,133400,940994350,2465,2475,2475,2465,1501
20240521,133300,937287545,2470,2470,2470,2470,3
20240521,133200,937280135,2470,2470,2470,2470,0
20240521,133100,937280135,2470,2470,2470,2470,0
20240521,133000,937280135,2470,2470,2470,2470,11
20240521,132900,937252965,2475,2475,2475,2475,1
20240521,132800,937250490,2470,2475,2475,2470,24
20240521,132700,937191200,2475,2475,2475,2475,21
20240521,132600,937139225,2475,2475,2475,2465,6074
20240521,132500,922154495,2475,2475,2475,2475,500
20240521,132400,920916995,2480,2480,2480,2480,1
20240521,132300,920914515,2480,2480,2480,2480,0
20240521,132200,920914515,2480,2480,2480,2480,0
20240521,132100,920914515,2480,2480,2480,2480,41
20240521,132000,920812835,2480,2480,2480,2480,0
20240521,131900,920812835,2480,2480,2480,2480,242
20240521,131800,920212675,2480,2480,2480,2480,15
20240521,131700,920175475,2470,2475,2480,2470,47
20240521,131600,920059215,2470,2470,2470,2470,1
20240521,131500,920056745,2470,2470,2470,2470,0
20240521,131400,920056745,2470,2465,2480,2465,100
20240521,131300,919809445,2475,2475,2475,2475,803
20240521,131200,917822020,2470,2470,2470,2470,1000
20240521,131100,915352020,2465,2465,2465,2465,0
20240521,131000,915352020,2465,2465,2465,2465,0
20240521,130900,915352020,2465,2465,2465,2465,0
20240521,130800,915352020,2465,2465,2465,2465,0
20240521,130700,915352020,2465,2465,2465,2465,3200
20240521,130600,907464020,2465,2475,2475,2465,1904
20240521,130500,902770570,2480,2475,2480,2475,63
20240521,130400,902614580,2475,2470,2480,2470,9947
20240521,130300,878009390,2465,2470,2470,2465,34
20240521,130200,877925560,2465,2470,2470,2465,606
20240521,130100,876429240,2470,2470,2470,2470,100
20240521,130000,876182240,2470,2470,2470,2470,5
20240521,125900,876169890,2470,2465,2470,2465,420
20240521,125800,875134565,2470,2465,2470,2465,125
20240521,125700,874825820,2465,2465,2465,2465,0
20240521,125600,874825820,2465,2465,2465,2465,600
20240521,125500,873346820,2470,2465,2470,2460,4429
20240521,125400,862434100,2465,2465,2465,2465,50
20240521,125300,862310850,2465,2465,2465,2465,151
20240521,125200,861938635,2465,2465,2465,2465,0
20240521,125100,861938635,2465,2465,2465,2465,11
20240521,125000,861911520,2465,2465,2465,2465,120
20240521,124900,861615720,2465,2465,2465,2465,0
20240521,124800,861615720,2465,2460,2465,2455,3712
20240521,124700,852498300,2465,2465,2465,2465,25
20240521,124600,852436675,2465,2460,2465,2460,316
20240521,124500,851659310,2465,2465,2465,2465,12
20240521,124400,851629730,2465,2465,2465,2465,22
20240521,124300,851575500,2465,2465,2465,2465,15
20240521,124200,851538525,2465,2465,2465,2465,45
20240521,124100,851427600,2460,2460,2465,2460,1157
20240521,124000,848578595,2460,2460,2465,2460,4009
20240521,123900,838716430,2465,2465,2465,2465,0
20240521,123800,838716430,2465,2465,2465,2465,0
20240521,123700,838716430,2465,2460,2465,2455,3393
20240521,123600,830374640,2465,2465,2465,2465,10
20240521,123500,830349990,2465,2465,2465,2465,0
20240521,123400,830349990,2465,2465,2465,2460,3130
20240521,123300,822650155,2465,2460,2465,2460,2211
20240521,123200,817211040,2465,2460,2465,2460,5
20240521,123100,817198720,2465,2465,2465,2455,1506
20240521,123000,813501430,2465,2470,2470,2450,11996
20240521,122900,784089015,2455,2460,2470,2455,12154
20240521,122800,754240280,2460,2460,2460,2460,3192
20240521,122700,746387960,2460,2470,2475,2460,5178
20240521,122600,733623180,2470,2470,2470,2470,114
20240521,122500,733341600,2470,2470,2470,2470,295
20240521,122400,732612950,2470,2475,2475,2470,504
20240521,122300,731367960,2475,2470,2475,2470,431
20240521,122200,730303235,2475,2475,2475,2475,1
20240521,122100,730300760,2475,2470,2475,2470,51
20240521,122000,730174785,2470,2470,2470,2470,0
20240521,121900,730174785,2470,2470,2470,2470,20
20240521,121800,730125385,2470,2470,2470,2470,0
20240521,121700,730125385,2470,2470,2470,2470,278
20240521,121600,729438725,2470,2470,2470,2470,18
20240521,121500,729394265,2470,2470,2470,2470,0
20240521,121400,729394265,2470,2470,2470,2470,0
20240521,121300,729394265,2470,2470,2470,2470,20
20240521,121200,729344865,2470,2465,2470,2465,705
20240521,121100,727604890,2470,2470,2470,2465,388
20240521,121000,726646535,2470,2470,2470,2470,1
20240521,120900,726644065,2470,2470,2470,2470,10
20240521,120800,726619365,2470,2470,2470,2470,53
20240521,120700,726488455,2470,2470,2470,2470,0
20240521,120600,726488455,2470,2470,2470,2470,0
20240521,120500,726488455,2470,2465,2470,2465,151
20240521,120400,726115740,2470,2470,2470,2470,30
20240521,120300,726041640,2475,2475,2475,2475,202
20240521,120200,725541690,2470,2470,2470,2470,300
20240521,120100,724800690,2465,2465,2465,2465,0
20240521,120000,724800690,2465,2465,2465,2465,805
20240521,115900,722816365,2470,2470,2470,2470,408
20240521,115800,721808605,2470,2470,2470,2470,136
20240521,115700,721472685,2470,2470,2470,2470,360
20240521,115600,720583485,2470,2470,2470,2470,189
20240521,115500,720116655,2470,2470,2470,2470,11
20240521,115400,720089485,2475,2475,2475,2475,0
20240521,115300,720089485,2475,2475,2475,2475,39
20240521,115200,719992960,2475,2470,2475,2465,3903
20240521,115100,710352305,2470,2470,2470,2470,10
20240521,115000,710327605,2465,2465,2465,2465,0
20240521,114900,710327605,2465,2465,2465,2465,145
20240521,114800,709970180,2465,2465,2465,2465,122
20240521,114700,709669450,2465,2465,2465,2465,2
20240521,114600,709664520,2465,2460,2465,2460,85
20240521,114500,709455365,2470,2465,2470,2465,12
20240521,114400,709425775,2470,2465,2470,2465,11
20240521,114300,709398655,2470,2470,2470,2470,0
20240521,114200,709398655,2470,2465,2470,2465,16
20240521,114100,709359210,2470,2470,2470,2470,20
20240521,114000,709309810,2470,2470,2470,2470,0
20240521,113900,709309810,2470,2465,2470,2465,298
20240521,113800,708575210,2470,2465,2470,2465,204
20240521,113700,708072320,2460,2465,2465,2460,1101
20240521,113600,705362370,2465,2465,2465,2465,1
20240521,113500,705359905,2460,2460,2460,2460,0
20240521,113400,705359905,2460,2465,2465,2460,1014
20240521,113300,702865445,2470,2460,2470,2455,297
20240521,113200,702135805,2470,2460,2470,2455,5619
20240521,113100,688335205,2460,2460,2460,2460,0
20240521,113000,688335205,2460,2460,2460,2460,1012
20240521,112900,685845685,2460,2460,2460,2460,34
20240521,112800,685762045,2460,2460,2460,2460,284
20240521,112700,685063405,2455,2460,2460,2455,1344
20240521,112600,681758455,2460,2460,2460,2460,425
20240521,112500,680712955,2460,2470,2470,2460,2372
20240521,112400,674871680,2475,2475,2475,2475,11
20240521,112300,674844455,2475,2475,2475,2475,0
20240521,112200,674844455,2475,2475,2475,2475,4
20240521,112100,674834555,2470,2475,2475,2470,79
20240521,112000,674639235,2475,2475,2475,2475,23
20240521,111900,674582310,2475,2475,2475,2475,0
20240521,111800,674582310,2475,2475,2475,2475,77
20240521,111700,674391735,2470,2475,2475,2470,175
20240521,111600,673958985,2475,2475,2475,2475,2
20240521,111500,673954035,2470,2475,2475,2470,51
20240521,111400,673828060,2465,2475,2475,2465,5000
20240521,111300,661489180,2485,2485,2485,2485,0
20240521,111200,661489180,2485,2485,2485,2485,502
20240521,111100,660241710,2485,2485,2485,2485,120
20240521,111000,659943510,2485,2485,2485,2470,21
20240521,110900,659891465,2470,2485,2485,2455,14548
20240521,110800,623977855,2485,2480,2485,2470,21001
20240521,110700,572093755,2485,2485,2485,2485,0
20240521,110600,572093755,2485,2485,2485,2485,1
20240521,110500,572091270,2485,2485,2485,2475,1032
20240521,110400,569536800,2475,2475,2475,2475,300
20240521,110300,568794300,2485,2485,2485,2485,0
20240521,110200,568794300,2485,2490,2490,2475,472
20240521,110100,567625755,2480,2480,2480,2480,2036
20240521,110000,562576475,2480,2490,2490,2480,5007
20240521,105900,550152110,2490,2490,2490,2490,12
20240521,105800,550122230,2490,2490,2490,2490,220
20240521,105700,549574430,2490,2490,2490,2490,19
20240521,105600,549527120,2490,2490,2490,2490,178
20240521,105500,549083900,2490,2495,2495,2490,8
20240521,105400,549063975,2495,2495,2495,2495,1
20240521,105300,549061480,2485,2495,2495,2485,63
20240521,105200,548904850,2495,2495,2495,2495,109
20240521,105100,548632895,2490,2500,2500,2490,1141
20240521,105000,545791020,2500,2495,2500,2495,1006
20240521,104900,543281040,2495,2495,2495,2495,741
20240521,104800,541432245,2495,2495,2495,2495,11
20240521,104700,541404800,2495,2495,2495,2495,1
20240521,104600,541402305,2495,2495,2495,2495,9
20240521,104500,541379850,2495,2490,2495,2490,1227
20240521,104400,538318535,2495,2495,2495,2490,1504
20240521,104300,534571050,2495,2485,2495,2485,7878
20240521,104200,514967060,2485,2485,2485,2485,9
20240521,104100,514944695,2485,2490,2490,2485,1204
20240521,104000,511952700,2490,2490,2490,2490,92
20240521,103900,511723620,2485,2485,2485,2485,176
20240521,103800,511286260,2485,2485,2485,2485,1201
20240521,103700,508301775,2485,2485,2485,2485,6
20240521,103600,508286865,2485,2485,2485,2485,1
20240521,103500,508284380,2485,2485,2485,2485,127
20240521,103400,507968785,2480,2470,2480,2470,14423
20240521,103300,472266990,2475,2475,2475,2475,0
20240521,103200,472266990,2475,2475,2475,2475,12
20240521,103100,472237290,2465,2465,2465,2465,15
20240521,103000,472200315,2465,2465,2465,2465,0
20240521,102900,472200315,2465,2465,2465,2465,100
20240521,102800,471953815,2460,2460,2460,2460,0
20240521,102700,471953815,2460,2475,2475,2460,1010
20240521,102600,469464470,2480,2480,2480,2480,44
20240521,102500,469355350,2480,2480,2480,2480,16
20240521,102400,469315670,2480,2475,2480,2475,1799
20240521,102300,464859715,2475,2465,2475,2465,6366
20240521,102200,449159435,2460,2465,2465,2460,266
20240521,102100,448503925,2470,2470,2470,2460,71
20240521,102000,448329065,2470,2460,2470,2460,2594
20240521,101900,441940335,2460,2465,2470,2460,4567
20240521,101800,430688500,2485,2485,2485,2450,21234
20240521,101700,378426000,2485,2490,2490,2485,501
20240521,101600,377181010,2490,2490,2490,2490,0
20240521,101500,377181010,2490,2490,2490,2490,3
20240521,101400,377173540,2490,2485,2490,2470,6953
20240521,101300,359955635,2490,2485,2490,2480,1183
20240521,101200,357015095,2490,2490,2490,2490,7
20240521,101100,356997665,2495,2495,2495,2495,2
20240521,101000,356992675,2495,2495,2495,2495,354
20240521,100900,356109445,2495,2475,2495,2475,6519
20240521,100800,339919170,2480,2480,2480,2475,6401
20240521,100700,324049585,2475,2475,2475,2475,650
20240521,100600,322440835,2475,2470,2475,2470,6805
20240521,100500,305619110,2475,2475,2475,2470,3310
20240521,100400,297442860,2475,2475,2475,2475,5
20240521,100300,297430485,2480,2480,2480,2470,2636
20240521,100200,290914555,2480,2480,2480,2480,9
20240521,100100,290892235,2480,2480,2480,2475,2319
20240521,100000,285150485,2480,2490,2490,2475,1513
20240521,095900,281399675,2490,2490,2490,2480,2037
20240521,095800,276347545,2490,2485,2490,2485,546
20240521,095700,274988735,2480,2485,2485,2480,4901
20240521,095600,262825250,2480,2485,2485,2480,9608
20240521,095500,238996620,2490,2490,2490,2490,100
20240521,095400,238747620,2480,2485,2485,2480,116
20240521,095300,238459925,2480,2490,2490,2480,163
20240521,095200,238055555,2480,2490,2490,2480,300
20240521,095100,237311545,2490,2485,2490,2480,1412
20240521,095000,233809360,2485,2490,2490,2485,114
20240521,094900,233526020,2490,2490,2490,2490,50
20240521,094800,233401520,2490,2490,2490,2490,726
20240521,094700,231593780,2490,2495,2495,2490,1012
20240521,094600,229073840,2495,2490,2495,2490,3000
20240521,094500,221603125,2490,2485,2490,2475,1314
20240521,094400,218343425,2485,2485,2485,2485,2021
20240521,094300,213321240,2485,2485,2490,2485,1206
20240521,094200,210324130,2485,2485,2485,2485,1002
20240521,094100,207834160,2485,2490,2495,2485,800
20240521,094000,205841725,2490,2480,2495,2480,508
20240521,093900,204581800,2480,2485,2485,2480,2146
20240521,093800,199258865,2485,2490,2490,2485,3473
20240521,093700,190625440,2490,2490,2495,2480,15052
20240521,093600,153149305,2490,2495,2495,2490,1149
20240521,093500,150284145,2495,2495,2495,2495,1217
20240521,093400,147247730,2495,2500,2500,2495,5812
20240521,093300,132746780,2500,2500,2500,2500,997
20240521,093200,130254280,2505,2505,2505,2505,2
20240521,093100,130249270,2505,2505,2505,2505,14
20240521,093000,130214200,2505,2500,2505,2500,2550
20240521,092900,123831545,2495,2495,2495,2495,300
20240521,092800,123083045,2500,2495,2500,2495,22
20240521,092700,123028100,2500,2505,2505,2500,16
20240521,092600,122988090,2500,2505,2505,2500,6444
20240521,092500,106873240,2510,2505,2510,2505,4514
20240521,092400,95559695,2505,2505,2505,2505,1603
20240521,092300,91544180,2510,2510,2510,2510,1
20240521,092200,91541670,2505,2505,2510,2505,502
20240521,092100,90284155,2510,2510,2510,2505,2631
20240521,092000,83681605,2510,2515,2515,2510,1625
20240521,091900,79602850,2515,2515,2515,2515,52
20240521,091800,79472070,2515,2515,2515,2510,3241
20240521,091700,71320960,2515,2510,2515,2510,276
20240521,091600,70627820,2515,2515,2515,2510,1874
20240521,091500,65920010,2515,2510,2515,2510,753
20240521,091400,64029745,2510,2510,2510,2510,470
20240521,091300,62850045,2510,2515,2515,2510,409
20240521,091200,61823420,2505,2510,2510,2505,1057
20240521,091100,59171140,2515,2515,2515,2510,1290
20240521,091000,55930790,2515,2520,2520,2515,1001
20240521,090900,53412790,2520,2515,2520,2515,164
20240521,090800,52999710,2520,2520,2520,2515,508
20240521,090700,51722055,2520,2515,2520,2505,2582
20240521,090600,45238435,2515,2510,2515,2510,5940
20240521,090500,30324960,2510,2510,2510,2505,4848
20240521,090400,18159270,2510,2505,2510,2505,1097
20240521,090300,15407390,2505,2510,2510,2505,1207
20240521,090200,12378835,2505,2500,2505,2500,1616
20240521,090100,8337590,2510,2515,2515,2500,74
20240521,090000,8151540,2515,2520,2520,2500,3237