stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221900,961202870,2435,2435,2435,2435,10567
20240524,221800,961202870,2435,2435,2435,2435,0
20240524,221700,961202870,2435,2435,2435,2435,0
20240524,221600,961202870,2435,2435,2435,2435,0
20240524,221500,961202870,2435,2435,2435,2435,0
20240524,221400,961202870,2435,2435,2435,2435,0
20240524,221300,961202870,2435,2435,2435,2435,0
20240524,221200,961202870,2435,2435,2435,2435,0
20240524,221100,961202870,2435,2435,2435,2435,0
20240524,221000,961202870,2435,2435,2435,2435,0
20240524,220900,961202870,2435,2435,2435,2435,0
20240524,220800,961202870,2435,2435,2435,2435,0
20240524,220700,961202870,2435,2435,2435,2435,0
20240524,220600,961202870,2435,2435,2435,2435,0
20240524,220500,961202870,2435,2435,2435,2435,0
20240524,220400,961202870,2435,2435,2435,2435,0
20240524,220300,961202870,2435,2435,2435,2435,0
20240524,220200,961202870,2435,2435,2435,2435,0
20240524,220100,961202870,2435,2435,2435,2435,0
20240524,220000,961202870,2435,2435,2435,2435,0
20240524,215900,961202870,2435,2435,2435,2435,0
20240524,215800,961202870,2435,2435,2435,2435,0
20240524,215700,961202870,2435,2435,2435,2435,0
20240524,215600,961202870,2435,2435,2435,2435,0
20240524,215500,961202870,2435,2435,2435,2435,0
20240524,215400,961202870,2435,2435,2435,2435,0
20240524,215300,961202870,2435,2435,2435,2435,0
20240524,215200,961202870,2435,2435,2435,2435,0
20240524,215100,961202870,2435,2435,2435,2435,0
20240524,215000,961202870,2435,2435,2435,2435,0
20240524,214900,961202870,2435,2435,2435,2435,10567
20240524,214800,961202870,2435,2435,2435,2435,0
20240524,214700,961202870,2435,2435,2435,2435,0
20240524,214600,961202870,2435,2435,2435,2435,0
20240524,214500,961202870,2435,2435,2435,2435,0
20240524,214400,961202870,2435,2435,2435,2435,0
20240524,214300,961202870,2435,2435,2435,2435,0
20240524,214200,961202870,2435,2435,2435,2435,0
20240524,214100,961202870,2435,2435,2435,2435,0
20240524,214000,961202870,2435,2435,2435,2435,0
20240524,213900,961202870,2435,2435,2435,2435,0
20240524,213800,961202870,2435,2435,2435,2435,0
20240524,213700,961202870,2435,2435,2435,2435,0
20240524,213600,961202870,2435,2435,2435,2435,0
20240524,213500,961202870,2435,2435,2435,2435,0
20240524,213400,961202870,2435,2435,2435,2435,0
20240524,213300,961202870,2435,2435,2435,2435,0
20240524,213200,961202870,2435,2435,2435,2435,0
20240524,213100,961202870,2435,2435,2435,2435,0
20240524,213000,961202870,2435,2435,2435,2435,0
20240524,212900,961202870,2435,2435,2435,2435,0
20240524,212800,961202870,2435,2435,2435,2435,0
20240524,212700,961202870,2435,2435,2435,2435,0
20240524,212600,961202870,2435,2435,2435,2435,0
20240524,212500,961202870,2435,2435,2435,2435,0
20240524,212400,961202870,2435,2435,2435,2435,0
20240524,212300,961202870,2435,2435,2435,2435,0
20240524,212200,961202870,2435,2435,2435,2435,0
20240524,212100,961202870,2435,2435,2435,2435,0
20240524,212000,961202870,2435,2435,2435,2435,0
20240524,211900,961202870,2435,2435,2435,2435,10567
20240524,211800,961202870,2435,2435,2435,2435,0
20240524,211700,961202870,2435,2435,2435,2435,0
20240524,211600,961202870,2435,2435,2435,2435,0
20240524,211500,961202870,2435,2435,2435,2435,0
20240524,211400,961202870,2435,2435,2435,2435,0
20240524,211300,961202870,2435,2435,2435,2435,0
20240524,211200,961202870,2435,2435,2435,2435,0
20240524,211100,961202870,2435,2435,2435,2435,0
20240524,211000,961202870,2435,2435,2435,2435,0
20240524,210900,961202870,2435,2435,2435,2435,0
20240524,210800,961202870,2435,2435,2435,2435,0
20240524,210700,961202870,2435,2435,2435,2435,0
20240524,210600,961202870,2435,2435,2435,2435,0
20240524,210500,961202870,2435,2435,2435,2435,0
20240524,210400,961202870,2435,2435,2435,2435,0
20240524,210300,961202870,2435,2435,2435,2435,0
20240524,210200,961202870,2435,2435,2435,2435,0
20240524,210100,961202870,2435,2435,2435,2435,0
20240524,210000,961202870,2435,2435,2435,2435,0
20240524,205900,961202870,2435,2435,2435,2435,0
20240524,205800,961202870,2435,2435,2435,2435,0
20240524,205700,961202870,2435,2435,2435,2435,0
20240524,205600,961202870,2435,2435,2435,2435,0
20240524,205500,961202870,2435,2435,2435,2435,0
20240524,205400,961202870,2435,2435,2435,2435,0
20240524,205300,961202870,2435,2435,2435,2435,0
20240524,205200,961202870,2435,2435,2435,2435,0
20240524,205100,961202870,2435,2435,2435,2435,0
20240524,205000,961202870,2435,2435,2435,2435,0
20240524,204900,961202870,2435,2435,2435,2435,10567
20240524,204800,961202870,2435,2435,2435,2435,0
20240524,204700,961202870,2435,2435,2435,2435,0
20240524,204600,961202870,2435,2435,2435,2435,0
20240524,204500,961202870,2435,2435,2435,2435,0
20240524,204400,961202870,2435,2435,2435,2435,0
20240524,204300,961202870,2435,2435,2435,2435,0
20240524,204200,961202870,2435,2435,2435,2435,0
20240524,204100,961202870,2435,2435,2435,2435,0
20240524,204000,961202870,2435,2435,2435,2435,0
20240524,203900,961202870,2435,2435,2435,2435,0
20240524,203800,961202870,2435,2435,2435,2435,0
20240524,203700,961202870,2435,2435,2435,2435,0
20240524,203600,961202870,2435,2435,2435,2435,0
20240524,203500,961202870,2435,2435,2435,2435,0
20240524,203400,961202870,2435,2435,2435,2435,0
20240524,203300,961202870,2435,2435,2435,2435,0
20240524,203200,961202870,2435,2435,2435,2435,0
20240524,203100,961202870,2435,2435,2435,2435,0
20240524,203000,961202870,2435,2435,2435,2435,0
20240524,202900,961202870,2435,2435,2435,2435,0
20240524,202800,961202870,2435,2435,2435,2435,0
20240524,202700,961202870,2435,2435,2435,2435,0
20240524,202600,961202870,2435,2435,2435,2435,0
20240524,202500,961202870,2435,2435,2435,2435,0
20240524,202400,961202870,2435,2435,2435,2435,0
20240524,202300,961202870,2435,2435,2435,2435,0
20240524,202200,961202870,2435,2435,2435,2435,0
20240524,202100,961202870,2435,2435,2435,2435,0
20240524,202000,961202870,2435,2435,2435,2435,0
20240524,201900,961202870,2435,2435,2435,2435,10567
20240524,201800,961202870,2435,2435,2435,2435,0
20240524,201700,961202870,2435,2435,2435,2435,0
20240524,201600,961202870,2435,2435,2435,2435,0
20240524,201500,961202870,2435,2435,2435,2435,0
20240524,201400,961202870,2435,2435,2435,2435,0
20240524,201300,961202870,2435,2435,2435,2435,0
20240524,201200,961202870,2435,2435,2435,2435,0
20240524,201100,961202870,2435,2435,2435,2435,0
20240524,201000,961202870,2435,2435,2435,2435,0
20240524,200900,961202870,2435,2435,2435,2435,0
20240524,200800,961202870,2435,2435,2435,2435,0
20240524,200700,961202870,2435,2435,2435,2435,0
20240524,200600,961202870,2435,2435,2435,2435,0
20240524,200500,961202870,2435,2435,2435,2435,0
20240524,200400,961202870,2435,2435,2435,2435,0
20240524,200300,961202870,2435,2435,2435,2435,0
20240524,200200,961202870,2435,2435,2435,2435,0
20240524,200100,961202870,2435,2435,2435,2435,0
20240524,200000,961202870,2435,2435,2435,2435,0
20240524,195900,961202870,2435,2435,2435,2435,0
20240524,195800,961202870,2435,2435,2435,2435,0
20240524,195700,961202870,2435,2435,2435,2435,0
20240524,195600,961202870,2435,2435,2435,2435,0
20240524,195500,961202870,2435,2435,2435,2435,0
20240524,195400,961202870,2435,2435,2435,2435,0
20240524,195300,961202870,2435,2435,2435,2435,0
20240524,195200,961202870,2435,2435,2435,2435,0
20240524,195100,961202870,2435,2435,2435,2435,0
20240524,195000,961202870,2435,2435,2435,2435,0
20240524,194900,961202870,2435,2435,2435,2435,10567
20240524,194800,961202870,2435,2435,2435,2435,0
20240524,194700,961202870,2435,2435,2435,2435,0
20240524,194600,961202870,2435,2435,2435,2435,0
20240524,194500,961202870,2435,2435,2435,2435,0
20240524,194400,961202870,2435,2435,2435,2435,0
20240524,194300,961202870,2435,2435,2435,2435,0
20240524,194200,961202870,2435,2435,2435,2435,0
20240524,194100,961202870,2435,2435,2435,2435,0
20240524,194000,961202870,2435,2435,2435,2435,0
20240524,193900,961202870,2435,2435,2435,2435,0
20240524,193800,961202870,2435,2435,2435,2435,0
20240524,193700,961202870,2435,2435,2435,2435,0
20240524,193600,961202870,2435,2435,2435,2435,0
20240524,193500,961202870,2435,2435,2435,2435,0
20240524,193400,961202870,2435,2435,2435,2435,0
20240524,193300,961202870,2435,2435,2435,2435,0
20240524,193200,961202870,2435,2435,2435,2435,0
20240524,193100,961202870,2435,2435,2435,2435,0
20240524,193000,961202870,2435,2435,2435,2435,0
20240524,192900,961202870,2435,2435,2435,2435,0
20240524,192800,961202870,2435,2435,2435,2435,0
20240524,192700,961202870,2435,2435,2435,2435,0
20240524,192600,961202870,2435,2435,2435,2435,0
20240524,192500,961202870,2435,2435,2435,2435,0
20240524,192400,961202870,2435,2435,2435,2435,0
20240524,192300,961202870,2435,2435,2435,2435,0
20240524,192200,961202870,2435,2435,2435,2435,0
20240524,192100,961202870,2435,2435,2435,2435,0
20240524,192000,961202870,2435,2435,2435,2435,0
20240524,191900,961202870,2435,2435,2435,2435,10567
20240524,191800,961202870,2435,2435,2435,2435,0
20240524,191700,961202870,2435,2435,2435,2435,0
20240524,191600,961202870,2435,2435,2435,2435,0
20240524,191500,961202870,2435,2435,2435,2435,0
20240524,191400,961202870,2435,2435,2435,2435,0
20240524,191300,961202870,2435,2435,2435,2435,0
20240524,191200,961202870,2435,2435,2435,2435,0
20240524,191100,961202870,2435,2435,2435,2435,0
20240524,191000,961202870,2435,2435,2435,2435,0
20240524,190900,961202870,2435,2435,2435,2435,0
20240524,190800,961202870,2435,2435,2435,2435,0
20240524,190700,961202870,2435,2435,2435,2435,0
20240524,190600,961202870,2435,2435,2435,2435,0
20240524,190500,961202870,2435,2435,2435,2435,0
20240524,190400,961202870,2435,2435,2435,2435,0
20240524,190300,961202870,2435,2435,2435,2435,0
20240524,190200,961202870,2435,2435,2435,2435,0
20240524,190100,961202870,2435,2435,2435,2435,0
20240524,190000,961202870,2435,2435,2435,2435,0
20240524,185900,961202870,2435,2435,2435,2435,0
20240524,185800,961202870,2435,2435,2435,2435,0
20240524,185700,961202870,2435,2435,2435,2435,0
20240524,185600,961202870,2435,2435,2435,2435,0
20240524,185500,961202870,2435,2435,2435,2435,0
20240524,185400,961202870,2435,2435,2435,2435,0
20240524,185300,961202870,2435,2435,2435,2435,0
20240524,185200,961202870,2435,2435,2435,2435,0
20240524,185100,961202870,2435,2435,2435,2435,0
20240524,185000,961202870,2435,2435,2435,2435,0
20240524,184900,961202870,2435,2435,2435,2435,10567
20240524,184800,961202870,2435,2435,2435,2435,0
20240524,184700,961202870,2435,2435,2435,2435,0
20240524,184600,961202870,2435,2435,2435,2435,0
20240524,184500,961202870,2435,2435,2435,2435,0
20240524,184400,961202870,2435,2435,2435,2435,0
20240524,184300,961202870,2435,2435,2435,2435,0
20240524,184200,961202870,2435,2435,2435,2435,0
20240524,184100,961202870,2435,2435,2435,2435,0
20240524,184000,961202870,2435,2435,2435,2435,0
20240524,183900,961202870,2435,2435,2435,2435,0
20240524,183800,961202870,2435,2435,2435,2435,0
20240524,183700,961202870,2435,2435,2435,2435,0
20240524,183600,961202870,2435,2435,2435,2435,0
20240524,183500,961202870,2435,2435,2435,2435,0
20240524,183400,961202870,2435,2435,2435,2435,0
20240524,183300,961202870,2435,2435,2435,2435,0
20240524,183200,961202870,2435,2435,2435,2435,0
20240524,183100,961202870,2435,2435,2435,2435,0
20240524,183000,961202870,2435,2435,2435,2435,0
20240524,182900,961202870,2435,2435,2435,2435,0
20240524,182800,961202870,2435,2435,2435,2435,0
20240524,182700,961202870,2435,2435,2435,2435,0
20240524,182600,961202870,2435,2435,2435,2435,0
20240524,182500,961202870,2435,2435,2435,2435,0
20240524,182400,961202870,2435,2435,2435,2435,0
20240524,182300,961202870,2435,2435,2435,2435,0
20240524,182200,961202870,2435,2435,2435,2435,0
20240524,182100,961202870,2435,2435,2435,2435,0
20240524,182000,961202870,2435,2435,2435,2435,0
20240524,181900,961202870,2435,2435,2435,2435,10567
20240524,181800,961202870,2435,2435,2435,2435,0
20240524,181700,961202870,2435,2435,2435,2435,0
20240524,181600,961202870,2435,2435,2435,2435,0
20240524,181500,961202870,2435,2435,2435,2435,0
20240524,181400,961202870,2435,2435,2435,2435,0
20240524,181300,961202870,2435,2435,2435,2435,0
20240524,181200,961202870,2435,2435,2435,2435,0
20240524,181100,961202870,2435,2435,2435,2435,0
20240524,181000,961202870,2435,2435,2435,2435,0
20240524,180900,961202870,2435,2435,2435,2435,0
20240524,180800,961202870,2435,2435,2435,2435,0
20240524,180700,961202870,2435,2435,2435,2435,0
20240524,180600,961202870,2435,2435,2435,2435,0
20240524,180500,961202870,2435,2435,2435,2435,0
20240524,180400,961202870,2435,2435,2435,2435,0
20240524,180300,961202870,2435,2435,2435,2435,0
20240524,180200,961202870,2435,2435,2435,2435,0
20240524,180100,961202870,2435,2435,2435,2435,0
20240524,180000,961202870,2435,2435,2435,2435,0
20240524,175900,961202870,2435,2435,2435,2435,0
20240524,175800,961202870,2435,2435,2435,2435,0
20240524,175700,961202870,2435,2435,2435,2435,0
20240524,175600,961202870,2435,2435,2435,2435,0
20240524,175500,961202870,2435,2435,2435,2435,0
20240524,175400,961202870,2435,2435,2435,2435,0
20240524,175300,961202870,2435,2435,2435,2435,0
20240524,175200,961202870,2435,2435,2435,2435,0
20240524,175100,961202870,2435,2435,2435,2435,0
20240524,175000,961202870,2435,2435,2435,2435,0
20240524,174900,961202870,2435,2435,2435,2435,10567
20240524,174800,961202870,2435,2435,2435,2435,0
20240524,174700,961202870,2435,2435,2435,2435,0
20240524,174600,961202870,2435,2435,2435,2435,0
20240524,174500,961202870,2435,2435,2435,2435,0
20240524,174400,961202870,2435,2435,2435,2435,0
20240524,174300,961202870,2435,2435,2435,2435,0
20240524,174200,961202870,2435,2435,2435,2435,0
20240524,174100,961202870,2435,2435,2435,2435,0
20240524,174000,961202870,2435,2435,2435,2435,0
20240524,173900,961202870,2435,2435,2435,2435,0
20240524,173800,961202870,2435,2435,2435,2435,0
20240524,173700,961202870,2435,2435,2435,2435,0
20240524,173600,961202870,2435,2435,2435,2435,0
20240524,173500,961202870,2435,2435,2435,2435,0
20240524,173400,961202870,2435,2435,2435,2435,0
20240524,173300,961202870,2435,2435,2435,2435,0
20240524,173200,961202870,2435,2435,2435,2435,0
20240524,173100,961202870,2435,2435,2435,2435,0
20240524,173000,961202870,2435,2435,2435,2435,0
20240524,172900,961202870,2435,2435,2435,2435,0
20240524,172800,961202870,2435,2435,2435,2435,0
20240524,172700,961202870,2435,2435,2435,2435,0
20240524,172600,961202870,2435,2435,2435,2435,0
20240524,172500,961202870,2435,2435,2435,2435,0
20240524,172400,961202870,2435,2435,2435,2435,0
20240524,172300,961202870,2435,2435,2435,2435,0
20240524,172200,961202870,2435,2435,2435,2435,0
20240524,172100,961202870,2435,2435,2435,2435,0
20240524,172000,961202870,2435,2435,2435,2435,0
20240524,171900,961202870,2435,2435,2435,2435,10567
20240524,171800,961202870,2435,2435,2435,2435,0
20240524,171700,961202870,2435,2435,2435,2435,0
20240524,171600,961202870,2435,2435,2435,2435,0
20240524,171500,961202870,2435,2435,2435,2435,0
20240524,171400,961202870,2435,2435,2435,2435,0
20240524,171300,961202870,2435,2435,2435,2435,0
20240524,171200,961202870,2435,2435,2435,2435,0
20240524,171100,961202870,2435,2435,2435,2435,0
20240524,171000,961202870,2435,2435,2435,2435,0
20240524,170900,961202870,2435,2435,2435,2435,0
20240524,170800,961202870,2435,2435,2435,2435,0
20240524,170700,961202870,2435,2435,2435,2435,0
20240524,170600,961202870,2435,2435,2435,2435,0
20240524,170500,961202870,2435,2435,2435,2435,0
20240524,170400,961202870,2435,2435,2435,2435,0
20240524,170300,961202870,2435,2435,2435,2435,0
20240524,170200,961202870,2435,2435,2435,2435,0
20240524,170100,961202870,2435,2435,2435,2435,0
20240524,170000,961202870,2435,2435,2435,2435,0
20240524,165900,961202870,2435,2435,2435,2435,0
20240524,165800,961202870,2435,2435,2435,2435,0
20240524,165700,961202870,2435,2435,2435,2435,0
20240524,165600,961202870,2435,2435,2435,2435,0
20240524,165500,961202870,2435,2435,2435,2435,0
20240524,165400,961202870,2435,2435,2435,2435,0
20240524,165300,961202870,2435,2435,2435,2435,0
20240524,165200,961202870,2435,2435,2435,2435,0
20240524,165100,961202870,2435,2435,2435,2435,0
20240524,165000,961202870,2435,2435,2435,2435,0
20240524,164900,961202870,2435,2435,2435,2435,10567
20240524,164800,961202870,2435,2435,2435,2435,0
20240524,164700,961202870,2435,2435,2435,2435,0
20240524,164600,961202870,2435,2435,2435,2435,0
20240524,164500,961202870,2435,2435,2435,2435,0
20240524,164400,961202870,2435,2435,2435,2435,0
20240524,164300,961202870,2435,2435,2435,2435,0
20240524,164200,961202870,2435,2435,2435,2435,0
20240524,164100,961202870,2435,2435,2435,2435,0
20240524,164000,961202870,2435,2435,2435,2435,0
20240524,163900,961202870,2435,2435,2435,2435,0
20240524,163800,961202870,2435,2435,2435,2435,0
20240524,163700,961202870,2435,2435,2435,2435,0
20240524,163600,961202870,2435,2435,2435,2435,0
20240524,163500,961202870,2435,2435,2435,2435,0
20240524,163400,961202870,2435,2435,2435,2435,0
20240524,163300,961202870,2435,2435,2435,2435,0
20240524,163200,961202870,2435,2435,2435,2435,0
20240524,163100,961202870,2435,2435,2435,2435,0
20240524,163000,961202870,2435,2435,2435,2435,0
20240524,162900,961202870,2435,2435,2435,2435,0
20240524,162800,961202870,2435,2435,2435,2435,0
20240524,162700,961202870,2435,2435,2435,2435,0
20240524,162600,961202870,2435,2435,2435,2435,0
20240524,162500,961202870,2435,2435,2435,2435,0
20240524,162400,961202870,2435,2435,2435,2435,0
20240524,162300,961202870,2435,2435,2435,2435,0
20240524,162200,961202870,2435,2435,2435,2435,0
20240524,162100,961202870,2435,2435,2435,2435,0
20240524,162000,961202870,2435,2435,2435,2435,0
20240524,161900,961202870,2435,2435,2435,2435,10567
20240524,161800,961202870,2435,2435,2435,2435,0
20240524,161700,961202870,2435,2435,2435,2435,0
20240524,161600,961202870,2435,2435,2435,2435,0
20240524,161500,961202870,2435,2435,2435,2435,0
20240524,161400,961202870,2435,2435,2435,2435,0
20240524,161300,961202870,2435,2435,2435,2435,0
20240524,161200,961202870,2435,2435,2435,2435,0
20240524,161100,961202870,2435,2435,2435,2435,0
20240524,161000,961202870,2435,2435,2435,2435,0
20240524,160900,961202870,2435,2435,2435,2435,0
20240524,160800,961202870,2435,2435,2435,2435,0
20240524,160700,961202870,2435,2435,2435,2435,0
20240524,160600,961202870,2435,2435,2435,2435,0
20240524,160500,961202870,2435,2435,2435,2435,0
20240524,160400,961202870,2435,2435,2435,2435,0
20240524,160300,961202870,2435,2435,2435,2435,0
20240524,160200,961202870,2435,2435,2435,2435,0
20240524,160100,961202870,2435,2435,2435,2435,0
20240524,160000,961202870,2435,2435,2435,2435,0
20240524,155900,961202870,2435,2435,2435,2435,0
20240524,155800,961202870,2435,2435,2435,2435,0
20240524,155700,961202870,2435,2435,2435,2435,0
20240524,155600,961202870,2435,2435,2435,2435,0
20240524,155500,961202870,2435,2435,2435,2435,0
20240524,155400,961202870,2435,2435,2435,2435,0
20240524,155300,961202870,2435,2435,2435,2435,0
20240524,155200,961202870,2435,2435,2435,2435,0
20240524,155100,961202870,2435,2435,2435,2435,0
20240524,155000,961202870,2435,2435,2435,2435,0
20240524,154900,961202870,2435,2435,2435,2435,10567
20240524,154800,961202870,2435,2435,2435,2435,0
20240524,154700,961202870,2435,2435,2435,2435,0
20240524,154600,961202870,2435,2435,2435,2435,0
20240524,154500,961202870,2435,2435,2435,2435,0
20240524,154400,961202870,2435,2435,2435,2435,0
20240524,154300,961202870,2435,2435,2435,2435,0
20240524,154200,961202870,2435,2435,2435,2435,0
20240524,154100,961202870,2435,2435,2435,2435,0
20240524,154000,961202870,2435,2435,2435,2435,0
20240524,153900,961202870,2435,2435,2435,2435,0
20240524,153800,961202870,2435,2435,2435,2435,0
20240524,153700,961202870,2435,2435,2435,2435,0
20240524,153600,961202870,2435,2435,2435,2435,0
20240524,153500,961202870,2435,2435,2435,2435,0
20240524,153400,961202870,2435,2435,2435,2435,0
20240524,153300,961202870,2435,2435,2435,2435,0
20240524,153200,961202870,2435,2435,2435,2435,0
20240524,153100,961202870,2435,2435,2435,2435,0
20240524,153000,961202870,2435,2435,2435,2435,10567
20240524,152900,935472225,2450,2450,2450,2450,0
20240524,152800,935472225,2450,2450,2450,2450,0
20240524,152700,935472225,2450,2450,2450,2450,0
20240524,152600,935472225,2450,2450,2450,2450,0
20240524,152500,935472225,2450,2450,2450,2450,0
20240524,152400,935472225,2450,2450,2450,2450,0
20240524,152300,935472225,2450,2450,2450,2450,0
20240524,152200,935472225,2450,2450,2450,2450,0
20240524,152100,935472225,2450,2450,2450,2450,0
20240524,152000,935472225,2450,2450,2450,2450,0
20240524,151900,935472225,2450,2445,2450,2445,3762
20240524,151800,926263935,2445,2445,2445,2445,4
20240524,151700,926254155,2445,2445,2445,2445,1
20240524,151600,926251710,2435,2435,2435,2435,5
20240524,151500,926239535,2445,2440,2445,2440,2036
20240524,151400,921271665,2445,2440,2445,2440,3904
20240524,151300,911737870,2440,2435,2440,2435,1068
20240524,151200,909137285,2440,2440,2440,2440,300
20240524,151100,908405285,2445,2445,2445,2445,0
20240524,151000,908405285,2445,2440,2445,2440,300
20240524,150900,907673280,2440,2435,2440,2435,3948
20240524,150800,898051705,2435,2430,2435,2430,381
20240524,150700,897124220,2430,2430,2435,2430,282
20240524,150600,896438955,2435,2430,2435,2430,5
20240524,150500,896426795,2435,2435,2435,2435,146
20240524,150400,896071285,2435,2435,2435,2435,800
20240524,150300,894123285,2435,2435,2435,2430,157
20240524,150200,893741140,2420,2435,2435,2420,370
20240524,150100,892841660,2435,2425,2435,2420,318
20240524,150000,892071515,2430,2430,2430,2425,58
20240524,145900,891930855,2415,2425,2425,2415,10000
20240524,145800,867744095,2425,2435,2440,2425,878
20240524,145700,865612200,2440,2425,2440,2425,1303
20240524,145600,862445835,2430,2430,2430,2430,35
20240524,145500,862360785,2430,2425,2430,2425,576
20240524,145400,860963975,2430,2420,2430,2420,439
20240524,145300,859901025,2425,2430,2430,2420,2419
20240524,145200,854043545,2425,2425,2430,2420,5643
20240524,145100,840382855,2425,2420,2425,2420,1056
20240524,145000,837822355,2420,2425,2425,2420,950
20240524,144900,835520385,2430,2425,2430,2425,116
20240524,144800,835239030,2425,2430,2430,2425,37
20240524,144700,835149295,2425,2425,2430,2425,616
20240524,144600,833653435,2430,2430,2435,2425,3033
20240524,144500,826297840,2445,2430,2445,2430,4954
20240524,144400,814259605,2445,2445,2445,2430,183
20240524,144300,813814710,2435,2435,2445,2435,12
20240524,144200,813785460,2435,2435,2435,2435,20
20240524,144100,813736760,2435,2445,2445,2435,108
20240524,144000,813473240,2435,2435,2440,2430,2879
20240524,143900,806473125,2435,2435,2435,2435,0
20240524,143800,806473125,2435,2440,2440,2435,3523
20240524,143700,797884165,2450,2450,2450,2450,1
20240524,143600,797881715,2450,2450,2450,2450,0
20240524,143500,797881715,2450,2450,2450,2450,2
20240524,143400,797876815,2450,2440,2450,2440,129
20240524,143300,797562030,2450,2450,2450,2450,0
20240524,143200,797562030,2450,2450,2450,2450,105
20240524,143100,797304780,2445,2450,2450,2440,418
20240524,143000,796282740,2445,2445,2445,2445,40
20240524,142900,796184940,2450,2440,2450,2440,114
20240524,142800,795906750,2450,2450,2450,2450,2
20240524,142700,795901850,2450,2445,2450,2445,68
20240524,142600,795735395,2450,2440,2450,2440,6262
20240524,142500,780445305,2440,2445,2445,2440,4
20240524,142400,780435530,2445,2435,2445,2435,1015
20240524,142300,777963925,2440,2440,2440,2440,50
20240524,142200,777841925,2445,2445,2445,2435,13
20240524,142100,777810190,2435,2440,2445,2430,1656
20240524,142000,773781335,2430,2440,2440,2430,2069
20240524,141900,768743260,2440,2440,2440,2440,4
20240524,141800,768733500,2440,2440,2440,2440,27
20240524,141700,768667620,2435,2435,2435,2435,1341
20240524,141600,765402285,2440,2440,2440,2440,2005
20240524,141500,760510085,2445,2445,2445,2445,6
20240524,141400,760495415,2445,2440,2450,2440,28
20240524,141300,760427010,2440,2445,2450,2440,250
20240524,141200,759815780,2440,2440,2445,2440,330
20240524,141100,759010575,2440,2440,2440,2440,151
20240524,141000,758642135,2450,2440,2450,2435,2635
20240524,140900,752220640,2440,2440,2440,2440,1
20240524,140800,752218200,2450,2445,2450,2445,30
20240524,140700,752144845,2445,2445,2450,2445,5
20240524,140600,752132615,2450,2450,2450,2450,0
20240524,140500,752132615,2450,2450,2450,2450,0
20240524,140400,752132615,2450,2440,2450,2440,3909
20240524,140300,742590590,2440,2440,2440,2435,4468
20240524,140200,731700970,2440,2435,2440,2435,16
20240524,140100,731662005,2440,2440,2440,2440,1
20240524,140000,731659565,2440,2440,2440,2440,274
20240524,135900,730991005,2445,2445,2445,2445,240
20240524,135800,730404205,2455,2455,2455,2455,0
20240524,135700,730404205,2455,2460,2460,2435,3568
20240524,135600,721713120,2460,2460,2460,2460,0
20240524,135500,721713120,2460,2460,2465,2460,290
20240524,135400,720999715,2460,2460,2460,2460,1
20240524,135300,720997255,2465,2460,2465,2455,2677
20240524,135200,714413275,2450,2455,2455,2440,3243
20240524,135100,706461365,2455,2450,2455,2450,11
20240524,135000,706434400,2455,2435,2455,2435,6059
20240524,134900,691609710,2430,2430,2430,2425,1412
20240524,134800,688180250,2430,2430,2430,2430,52
20240524,134700,688053890,2430,2430,2430,2430,50
20240524,134600,687932390,2430,2430,2430,2430,14
20240524,134500,687898370,2430,2430,2430,2430,0
20240524,134400,687898370,2430,2430,2430,2425,1842
20240524,134300,683431460,2430,2430,2430,2430,12
20240524,134200,683402300,2430,2425,2430,2425,233
20240524,134100,682837270,2425,2425,2425,2425,612
20240524,134000,681353170,2425,2420,2425,2420,201
20240524,133900,680866745,2415,2415,2415,2410,8215
20240524,133800,661028520,2415,2420,2420,2415,14837
20240524,133700,625189670,2420,2425,2425,2420,3570
20240524,133600,616548580,2425,2425,2425,2425,26
20240524,133500,616485530,2425,2425,2425,2425,292
20240524,133400,615777430,2425,2425,2425,2425,1115
20240524,133300,613073555,2425,2430,2430,2425,518
20240524,133200,611817390,2430,2425,2430,2425,1021
20240524,133100,609341360,2430,2430,2430,2430,0
20240524,133000,609341360,2430,2430,2430,2430,56
20240524,132900,609205280,2430,2430,2430,2430,317
20240524,132800,608434970,2430,2430,2430,2430,21
20240524,132700,608383940,2430,2430,2430,2430,0
20240524,132600,608383940,2430,2425,2430,2425,5188
20240524,132500,595802625,2425,2425,2425,2425,0
20240524,132400,595802625,2425,2425,2425,2425,0
20240524,132300,595802625,2425,2425,2425,2425,207
20240524,132200,595300650,2425,2425,2425,2420,153
20240524,132100,594930300,2425,2425,2425,2420,2012
20240524,132000,590061240,2425,2420,2425,2420,5017
20240524,131900,577920040,2425,2425,2425,2425,12
20240524,131800,577890940,2425,2425,2425,2425,569
20240524,131700,576511115,2425,2425,2425,2420,937
20240524,131600,574240045,2425,2425,2425,2420,449
20240524,131500,573152170,2425,2425,2425,2420,566
20240524,131400,571779900,2420,2420,2420,2420,119
20240524,131300,571491920,2420,2420,2420,2420,0
20240524,131200,571491920,2420,2425,2425,2420,280
20240524,131100,570814070,2420,2420,2420,2420,163
20240524,131000,570419610,2425,2420,2425,2420,2541
20240524,130900,564270380,2425,2425,2425,2425,0
20240524,130800,564270380,2425,2425,2425,2425,12
20240524,130700,564241280,2420,2425,2425,2420,424
20240524,130600,563215150,2420,2420,2420,2420,0
20240524,130500,563215150,2420,2420,2420,2420,1000
20240524,130400,560795150,2425,2420,2425,2420,1091
20240524,130300,558150675,2425,2425,2425,2425,53
20240524,130200,558022150,2425,2425,2425,2425,3674
20240524,130100,549112700,2425,2425,2425,2425,50
20240524,130000,548991450,2430,2430,2430,2430,0
20240524,125900,548991450,2430,2430,2430,2430,250
20240524,125800,548383950,2430,2430,2430,2430,51
20240524,125700,548260020,2430,2430,2430,2430,10
20240524,125600,548235720,2430,2430,2430,2430,10
20240524,125500,548211420,2430,2430,2430,2430,0
20240524,125400,548211420,2430,2430,2430,2430,1
20240524,125300,548208990,2430,2430,2430,2430,50
20240524,125200,548087490,2430,2430,2430,2430,5
20240524,125100,548075340,2430,2430,2430,2430,11
20240524,125000,548048610,2435,2435,2435,2435,1
20240524,124900,548046175,2425,2430,2430,2425,617
20240524,124800,546549460,2425,2425,2425,2425,453
20240524,124700,545450935,2425,2430,2430,2425,152
20240524,124600,545082320,2430,2430,2430,2430,31
20240524,124500,545006990,2430,2430,2430,2430,5
20240524,124400,544994840,2430,2430,2430,2430,589
20240524,124300,543563570,2430,2430,2430,2430,3121
20240524,124200,535979540,2430,2435,2435,2430,391
20240524,124100,535029405,2435,2435,2435,2435,110
20240524,124000,534761555,2435,2435,2435,2435,60
20240524,123900,534615455,2435,2435,2435,2435,0
20240524,123800,534615455,2435,2435,2435,2435,5
20240524,123700,534603280,2435,2435,2435,2435,320
20240524,123600,533824080,2435,2435,2435,2435,31
20240524,123500,533748595,2435,2435,2435,2435,100
20240524,123400,533505095,2435,2435,2435,2435,21
20240524,123300,533453960,2435,2435,2435,2435,21
20240524,123200,533402825,2435,2435,2435,2430,247
20240524,123100,532802480,2435,2435,2435,2435,32
20240524,123000,532724560,2435,2435,2435,2435,37
20240524,122900,532634465,2435,2435,2435,2435,2
20240524,122800,532629595,2435,2435,2435,2435,11
20240524,122700,532602810,2435,2435,2435,2435,13
20240524,122600,532571155,2435,2430,2435,2430,46
20240524,122500,532459295,2435,2435,2435,2430,73
20240524,122400,532281640,2435,2435,2435,2435,5
20240524,122300,532269465,2435,2435,2435,2430,23
20240524,122200,532213560,2435,2435,2435,2435,126
20240524,122100,531906750,2435,2435,2435,2435,29
20240524,122000,531836135,2435,2435,2435,2435,129
20240524,121900,531522020,2435,2435,2435,2435,470
20240524,121800,530377570,2435,2435,2435,2435,0
20240524,121700,530377570,2435,2430,2435,2430,49
20240524,121600,530258350,2430,2435,2435,2430,2593
20240524,121500,523956860,2435,2435,2435,2435,24
20240524,121400,523898420,2430,2435,2435,2430,956
20240524,121300,521575135,2435,2440,2440,2435,5943
20240524,121200,507092185,2440,2440,2440,2440,1
20240524,121100,507089745,2450,2445,2450,2445,21
20240524,121000,507038395,2450,2445,2450,2440,51
20240524,120900,506913725,2445,2445,2445,2445,447
20240524,120800,505820810,2445,2445,2445,2445,4
20240524,120700,505811030,2440,2440,2440,2440,0
20240524,120600,505811030,2440,2440,2440,2440,731
20240524,120500,504027390,2440,2445,2445,2440,3
20240524,120400,504020060,2440,2440,2440,2440,1
20240524,120300,504017620,2445,2445,2445,2445,37
20240524,120200,503927155,2445,2445,2445,2445,3
20240524,120100,503919820,2450,2450,2450,2450,1
20240524,120000,503917370,2450,2450,2450,2450,3
20240524,115900,503910020,2450,2450,2450,2450,0
20240524,115800,503910020,2450,2445,2450,2445,98
20240524,115700,503670405,2445,2445,2445,2445,1239
20240524,115600,500641050,2445,2450,2455,2445,566
20240524,115500,499257145,2455,2455,2455,2455,1
20240524,115400,499254690,2450,2450,2450,2450,82
20240524,115300,499053790,2450,2450,2455,2450,14
20240524,115200,499019460,2455,2455,2455,2455,100
20240524,115100,498773960,2455,2455,2455,2455,0
20240524,115000,498773960,2455,2455,2455,2455,0
20240524,114900,498773960,2455,2450,2455,2450,15
20240524,114800,498737190,2450,2450,2450,2450,0
20240524,114700,498737190,2450,2450,2455,2450,201
20240524,114600,498244705,2450,2450,2450,2450,8
20240524,114500,498225105,2450,2450,2450,2450,9
20240524,114400,498203055,2455,2455,2455,2450,488
20240524,114300,497005515,2455,2450,2455,2450,412
20240524,114200,495996075,2450,2455,2455,2450,12
20240524,114100,495966665,2455,2455,2455,2450,105
20240524,114000,495709390,2450,2450,2450,2450,50
20240524,113900,495586890,2450,2445,2450,2445,1542
20240524,113800,491816680,2450,2450,2450,2450,5
20240524,113700,491804430,2450,2445,2450,2445,38
20240524,113600,491711485,2445,2445,2445,2445,2
20240524,113500,491706595,2450,2450,2450,2450,3
20240524,113400,491699245,2440,2440,2440,2440,836
20240524,113300,489659405,2440,2450,2450,2440,11203
20240524,113200,462307615,2455,2455,2455,2455,0
20240524,113100,462307615,2455,2455,2455,2455,0
20240524,113000,462307615,2455,2455,2455,2455,3
20240524,112900,462300250,2455,2455,2455,2455,3
20240524,112800,462292885,2455,2445,2455,2445,4
20240524,112700,462283075,2445,2455,2455,2445,3
20240524,112600,462275730,2455,2450,2455,2445,217
20240524,112500,461744905,2455,2455,2455,2455,1
20240524,112400,461742450,2450,2450,2455,2450,584
20240524,112300,460311640,2455,2455,2455,2455,102
20240524,112200,460061230,2455,2455,2455,2455,0
20240524,112100,460061230,2455,2455,2455,2455,0
20240524,112000,460061230,2455,2460,2460,2455,528
20240524,111900,458764985,2460,2460,2460,2455,178
20240524,111800,458327985,2455,2450,2455,2450,1170
20240524,111700,455461460,2450,2450,2450,2450,0
20240524,111600,455461460,2450,2450,2450,2450,16
20240524,111500,455422260,2450,2450,2450,2450,0
20240524,111400,455422260,2450,2450,2450,2450,418
20240524,111300,454398160,2450,2450,2450,2450,0
20240524,111200,454398160,2450,2450,2450,2450,23
20240524,111100,454341810,2445,2445,2445,2445,0
20240524,111000,454341810,2445,2445,2445,2445,0
20240524,110900,454341810,2445,2445,2445,2445,1074
20240524,110800,451715880,2445,2445,2445,2445,3
20240524,110700,451708545,2450,2450,2450,2450,0
20240524,110600,451708545,2450,2445,2450,2445,223
20240524,110500,451163295,2445,2445,2445,2445,75
20240524,110400,450979920,2445,2445,2445,2445,20
20240524,110300,450931020,2450,2445,2450,2445,1050
20240524,110200,448363520,2450,2450,2450,2450,35
20240524,110100,448277770,2450,2445,2450,2445,5
20240524,110000,448265525,2450,2450,2450,2450,256
20240524,105900,447638325,2450,2450,2450,2450,1765
20240524,105800,443314075,2450,2450,2450,2450,0
20240524,105700,443314075,2450,2460,2460,2450,50
20240524,105600,443191565,2460,2460,2460,2455,33
20240524,105500,443110535,2465,2465,2465,2460,7902
20240524,105400,423671585,2460,2455,2460,2455,3352
20240524,105300,415426705,2455,2455,2455,2455,18
20240524,105200,415382515,2455,2455,2455,2455,4
20240524,105100,415372695,2450,2450,2455,2450,273
20240524,105000,414703830,2455,2460,2460,2450,81
20240524,104900,414505355,2460,2460,2460,2460,3
20240524,104800,414497975,2460,2460,2460,2455,1006
20240524,104700,412028215,2460,2455,2460,2455,867
20240524,104600,409899720,2455,2455,2455,2455,100
20240524,104500,409654220,2455,2455,2455,2455,4307
20240524,104400,399080535,2455,2455,2455,2455,0
20240524,104300,399080535,2455,2455,2455,2455,1
20240524,104200,399078080,2455,2455,2455,2455,30
20240524,104100,399004430,2455,2455,2455,2455,0
20240524,104000,399004430,2455,2455,2455,2455,401
20240524,103900,398019975,2455,2455,2455,2455,100
20240524,103800,397774475,2455,2450,2455,2450,199
20240524,103700,397286010,2455,2455,2455,2455,100
20240524,103600,397040510,2455,2455,2455,2455,50
20240524,103500,396917760,2450,2455,2455,2450,6
20240524,103400,396903035,2455,2455,2455,2455,110
20240524,103300,396632985,2455,2455,2455,2455,0
20240524,103200,396632985,2455,2445,2455,2445,642
20240524,103100,395062845,2455,2450,2455,2450,115
20240524,103000,394781080,2450,2455,2455,2450,578
20240524,102900,393364830,2450,2450,2450,2450,0
20240524,102800,393364830,2450,2450,2450,2450,506
20240524,102700,392125130,2455,2455,2455,2455,6
20240524,102600,392110400,2455,2455,2455,2455,0
20240524,102500,392110400,2455,2455,2455,2455,0
20240524,102400,392110400,2455,2455,2455,2450,24
20240524,102300,392051560,2460,2460,2460,2460,0
20240524,102200,392051560,2460,2460,2460,2460,0
20240524,102100,392051560,2460,2460,2460,2460,2
20240524,102000,392046640,2455,2455,2455,2455,77
20240524,101900,391857605,2460,2460,2460,2460,16
20240524,101800,391818245,2460,2450,2460,2450,40
20240524,101700,391720165,2450,2455,2460,2450,1422
20240524,101600,388231245,2460,2460,2465,2455,87
20240524,101500,388017390,2455,2455,2455,2455,1437
20240524,101400,384489555,2455,2455,2455,2455,505
20240524,101300,383249780,2460,2460,2460,2460,1500
20240524,101200,379559780,2460,2460,2460,2460,900
20240524,101100,377345780,2460,2455,2460,2450,1010
20240524,101000,374871180,2455,2465,2465,2455,110
20240524,100900,374600080,2465,2460,2465,2460,150
20240524,100800,374230575,2460,2460,2460,2460,1
20240524,100700,374228115,2450,2455,2465,2450,86
20240524,100600,374017375,2465,2465,2465,2465,0
20240524,100500,374017375,2465,2465,2465,2465,0
20240524,100400,374017375,2465,2445,2465,2445,4
20240524,100300,374007535,2465,2465,2465,2465,101
20240524,100200,373758570,2465,2460,2465,2460,2884
20240524,100100,366663925,2460,2455,2460,2450,2419
20240524,100000,360721635,2450,2445,2450,2445,573
20240524,095900,359319205,2450,2450,2450,2450,0
20240524,095800,359319205,2450,2450,2450,2450,48
20240524,095700,359201605,2445,2445,2445,2445,200
20240524,095600,358712605,2445,2455,2460,2445,760
20240524,095500,356850775,2455,2455,2460,2455,3612
20240524,095400,347980500,2440,2450,2450,2440,6139
20240524,095300,332943220,2445,2440,2445,2440,20
20240524,095200,332894370,2450,2450,2455,2450,952
20240524,095100,330561960,2450,2445,2450,2445,209
20240524,095000,330050935,2450,2440,2450,2440,1083
20240524,094900,327397615,2450,2450,2450,2450,0
20240524,094800,327397615,2450,2445,2450,2445,73
20240524,094700,327219125,2450,2450,2450,2450,0
20240524,094600,327219125,2450,2445,2455,2440,2677
20240524,094500,320681965,2450,2450,2450,2450,2295
20240524,094400,315059215,2445,2450,2450,2445,231
20240524,094300,314494380,2450,2450,2450,2450,145
20240524,094200,314139130,2445,2450,2450,2445,820
20240524,094100,312134130,2450,2450,2450,2450,20
20240524,094000,312085130,2455,2450,2455,2440,2208
20240524,093900,306675440,2440,2450,2450,2440,173
20240524,093800,306253220,2450,2430,2450,2430,3493
20240524,093700,297698615,2440,2440,2440,2440,6188
20240524,093600,282599895,2435,2430,2440,2430,2266
20240524,093500,277082470,2420,2430,2430,2420,1578
20240524,093400,273262890,2435,2435,2435,2435,21
20240524,093300,273211755,2425,2435,2435,2425,2003
20240524,093200,268354450,2440,2440,2440,2420,9240
20240524,093100,245938925,2440,2440,2440,2440,559
20240524,093000,244574965,2445,2445,2445,2425,310
20240524,092900,243822975,2425,2430,2445,2425,2152
20240524,092800,238593830,2435,2445,2445,2435,106
20240524,092700,238335660,2445,2440,2445,2440,13
20240524,092600,238303915,2440,2445,2445,2440,43
20240524,092500,238198940,2440,2425,2440,2425,1151
20240524,092400,235396425,2420,2430,2450,2420,13717
20240524,092300,202066060,2430,2420,2430,2415,4268
20240524,092200,191753035,2430,2430,2430,2415,3189
20240524,092100,184044940,2430,2420,2430,2420,747
20240524,092000,182234930,2420,2420,2420,2420,690
20240524,091900,180565130,2420,2420,2420,2415,5419
20240524,091800,167476820,2420,2425,2425,2420,17445
20240524,091700,125258815,2425,2425,2430,2425,170
20240524,091600,124846460,2430,2430,2430,2420,5215
20240524,091500,112224225,2425,2420,2430,2420,7068
20240524,091400,95117135,2420,2430,2430,2420,1905
20240524,091300,90506705,2425,2430,2430,2415,3939
20240524,091200,80966940,2430,2430,2435,2430,3111
20240524,091100,73407185,2430,2435,2435,2430,2926
20240524,091000,66292005,2440,2440,2440,2435,3999
20240524,090900,56545380,2445,2445,2445,2440,709
20240524,090800,54812265,2445,2445,2455,2445,1538
20240524,090700,51051845,2445,2445,2460,2445,6021
20240524,090600,36327620,2445,2445,2445,2445,11
20240524,090500,36300725,2450,2455,2455,2450,1221
20240524,090400,33304185,2465,2455,2465,2450,1060
20240524,090300,30696960,2455,2445,2455,2445,56
20240524,090200,30559490,2445,2450,2450,2445,2415
20240524,090100,24650240,2445,2445,2445,2445,414
20240524,090000,23638010,2440,2440,2465,2440,9670