stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195800,1687487445,2710,2710,2710,2710,9482
20240522,195700,1687487445,2710,2710,2710,2710,0
20240522,195600,1687487445,2710,2710,2710,2710,0
20240522,195500,1687487445,2710,2710,2710,2710,0
20240522,195400,1687487445,2710,2710,2710,2710,0
20240522,195300,1687487445,2710,2710,2710,2710,0
20240522,195200,1687487445,2710,2710,2710,2710,0
20240522,195100,1687487445,2710,2710,2710,2710,0
20240522,195000,1687487445,2710,2710,2710,2710,0
20240522,194900,1687487445,2710,2710,2710,2710,0
20240522,194800,1687487445,2710,2710,2710,2710,0
20240522,194700,1687487445,2710,2710,2710,2710,0
20240522,194600,1687487445,2710,2710,2710,2710,0
20240522,194500,1687487445,2710,2710,2710,2710,0
20240522,194400,1687487445,2710,2710,2710,2710,0
20240522,194300,1687487445,2710,2710,2710,2710,0
20240522,194200,1687487445,2710,2710,2710,2710,0
20240522,194100,1687487445,2710,2710,2710,2710,0
20240522,194000,1687487445,2710,2710,2710,2710,0
20240522,193900,1687487445,2710,2710,2710,2710,0
20240522,193800,1687487445,2710,2710,2710,2710,0
20240522,193700,1687487445,2710,2710,2710,2710,0
20240522,193600,1687487445,2710,2710,2710,2710,0
20240522,193500,1687487445,2710,2710,2710,2710,0
20240522,193400,1687487445,2710,2710,2710,2710,0
20240522,193300,1687487445,2710,2710,2710,2710,0
20240522,193200,1687487445,2710,2710,2710,2710,0
20240522,193100,1687487445,2710,2710,2710,2710,0
20240522,193000,1687487445,2710,2710,2710,2710,0
20240522,192900,1687487445,2710,2710,2710,2710,0
20240522,192800,1687487445,2710,2710,2710,2710,9482
20240522,192700,1687487445,2710,2710,2710,2710,0
20240522,192600,1687487445,2710,2710,2710,2710,0
20240522,192500,1687487445,2710,2710,2710,2710,0
20240522,192400,1687487445,2710,2710,2710,2710,0
20240522,192300,1687487445,2710,2710,2710,2710,0
20240522,192200,1687487445,2710,2710,2710,2710,0
20240522,192100,1687487445,2710,2710,2710,2710,0
20240522,192000,1687487445,2710,2710,2710,2710,0
20240522,191900,1687487445,2710,2710,2710,2710,0
20240522,191800,1687487445,2710,2710,2710,2710,0
20240522,191700,1687487445,2710,2710,2710,2710,0
20240522,191600,1687487445,2710,2710,2710,2710,0
20240522,191500,1687487445,2710,2710,2710,2710,0
20240522,191400,1687487445,2710,2710,2710,2710,0
20240522,191300,1687487445,2710,2710,2710,2710,0
20240522,191200,1687487445,2710,2710,2710,2710,0
20240522,191100,1687487445,2710,2710,2710,2710,0
20240522,191000,1687487445,2710,2710,2710,2710,0
20240522,190900,1687487445,2710,2710,2710,2710,0
20240522,190800,1687487445,2710,2710,2710,2710,0
20240522,190700,1687487445,2710,2710,2710,2710,0
20240522,190600,1687487445,2710,2710,2710,2710,0
20240522,190500,1687487445,2710,2710,2710,2710,0
20240522,190400,1687487445,2710,2710,2710,2710,0
20240522,190300,1687487445,2710,2710,2710,2710,0
20240522,190200,1687487445,2710,2710,2710,2710,0
20240522,190100,1687487445,2710,2710,2710,2710,0
20240522,190000,1687487445,2710,2710,2710,2710,0
20240522,185900,1687487445,2710,2710,2710,2710,0
20240522,185800,1687487445,2710,2710,2710,2710,9482
20240522,185700,1687487445,2710,2710,2710,2710,0
20240522,185600,1687487445,2710,2710,2710,2710,0
20240522,185500,1687487445,2710,2710,2710,2710,0
20240522,185400,1687487445,2710,2710,2710,2710,0
20240522,185300,1687487445,2710,2710,2710,2710,0
20240522,185200,1687487445,2710,2710,2710,2710,0
20240522,185100,1687487445,2710,2710,2710,2710,0
20240522,185000,1687487445,2710,2710,2710,2710,0
20240522,184900,1687487445,2710,2710,2710,2710,0
20240522,184800,1687487445,2710,2710,2710,2710,0
20240522,184700,1687487445,2710,2710,2710,2710,0
20240522,184600,1687487445,2710,2710,2710,2710,0
20240522,184500,1687487445,2710,2710,2710,2710,0
20240522,184400,1687487445,2710,2710,2710,2710,0
20240522,184300,1687487445,2710,2710,2710,2710,0
20240522,184200,1687487445,2710,2710,2710,2710,0
20240522,184100,1687487445,2710,2710,2710,2710,0
20240522,184000,1687487445,2710,2710,2710,2710,0
20240522,183900,1687487445,2710,2710,2710,2710,0
20240522,183800,1687487445,2710,2710,2710,2710,0
20240522,183700,1687487445,2710,2710,2710,2710,0
20240522,183600,1687487445,2710,2710,2710,2710,0
20240522,183500,1687487445,2710,2710,2710,2710,0
20240522,183400,1687487445,2710,2710,2710,2710,0
20240522,183300,1687487445,2710,2710,2710,2710,0
20240522,183200,1687487445,2710,2710,2710,2710,0
20240522,183100,1687487445,2710,2710,2710,2710,0
20240522,183000,1687487445,2710,2710,2710,2710,0
20240522,182900,1687487445,2710,2710,2710,2710,0
20240522,182800,1687487445,2710,2710,2710,2710,9482
20240522,182700,1687487445,2710,2710,2710,2710,0
20240522,182600,1687487445,2710,2710,2710,2710,0
20240522,182500,1687487445,2710,2710,2710,2710,0
20240522,182400,1687487445,2710,2710,2710,2710,0
20240522,182300,1687487445,2710,2710,2710,2710,0
20240522,182200,1687487445,2710,2710,2710,2710,0
20240522,182100,1687487445,2710,2710,2710,2710,0
20240522,182000,1687487445,2710,2710,2710,2710,0
20240522,181900,1687487445,2710,2710,2710,2710,0
20240522,181800,1687487445,2710,2710,2710,2710,0
20240522,181700,1687487445,2710,2710,2710,2710,0
20240522,181600,1687487445,2710,2710,2710,2710,0
20240522,181500,1687487445,2710,2710,2710,2710,0
20240522,181400,1687487445,2710,2710,2710,2710,0
20240522,181300,1687487445,2710,2710,2710,2710,0
20240522,181200,1687487445,2710,2710,2710,2710,0
20240522,181100,1687487445,2710,2710,2710,2710,0
20240522,181000,1687487445,2710,2710,2710,2710,0
20240522,180900,1687487445,2710,2710,2710,2710,0
20240522,180800,1687487445,2710,2710,2710,2710,0
20240522,180700,1687487445,2710,2710,2710,2710,0
20240522,180600,1687487445,2710,2710,2710,2710,0
20240522,180500,1687487445,2710,2710,2710,2710,0
20240522,180400,1687487445,2710,2710,2710,2710,0
20240522,180300,1687487445,2710,2710,2710,2710,0
20240522,180200,1687487445,2710,2710,2710,2710,0
20240522,180100,1687487445,2710,2710,2710,2710,0
20240522,180000,1687487445,2710,2710,2710,2710,0
20240522,175900,1687487445,2710,2710,2710,2710,0
20240522,175800,1687487445,2710,2710,2710,2710,9482
20240522,175700,1687487445,2710,2710,2710,2710,0
20240522,175600,1687487445,2710,2710,2710,2710,0
20240522,175500,1687487445,2710,2710,2710,2710,0
20240522,175400,1687487445,2710,2710,2710,2710,0
20240522,175300,1687487445,2710,2710,2710,2710,0
20240522,175200,1687487445,2710,2710,2710,2710,0
20240522,175100,1687487445,2710,2710,2710,2710,0
20240522,175000,1687487445,2710,2710,2710,2710,0
20240522,174900,1687487445,2710,2710,2710,2710,0
20240522,174800,1687487445,2710,2710,2710,2710,0
20240522,174700,1687487445,2710,2710,2710,2710,0
20240522,174600,1687487445,2710,2710,2710,2710,0
20240522,174500,1687487445,2710,2710,2710,2710,0
20240522,174400,1687487445,2710,2710,2710,2710,0
20240522,174300,1687487445,2710,2710,2710,2710,0
20240522,174200,1687487445,2710,2710,2710,2710,0
20240522,174100,1687487445,2710,2710,2710,2710,0
20240522,174000,1687487445,2710,2710,2710,2710,0
20240522,173900,1687487445,2710,2710,2710,2710,0
20240522,173800,1687487445,2710,2710,2710,2710,0
20240522,173700,1687487445,2710,2710,2710,2710,0
20240522,173600,1687487445,2710,2710,2710,2710,0
20240522,173500,1687487445,2710,2710,2710,2710,0
20240522,173400,1687487445,2710,2710,2710,2710,0
20240522,173300,1687487445,2710,2710,2710,2710,0
20240522,173200,1687487445,2710,2710,2710,2710,0
20240522,173100,1687487445,2710,2710,2710,2710,0
20240522,173000,1687487445,2710,2710,2710,2710,0
20240522,172900,1687487445,2710,2710,2710,2710,0
20240522,172800,1687487445,2710,2710,2710,2710,9482
20240522,172700,1687487445,2710,2710,2710,2710,0
20240522,172600,1687487445,2710,2710,2710,2710,0
20240522,172500,1687487445,2710,2710,2710,2710,0
20240522,172400,1687487445,2710,2710,2710,2710,0
20240522,172300,1687487445,2710,2710,2710,2710,0
20240522,172200,1687487445,2710,2710,2710,2710,0
20240522,172100,1687487445,2710,2710,2710,2710,0
20240522,172000,1687487445,2710,2710,2710,2710,0
20240522,171900,1687487445,2710,2710,2710,2710,0
20240522,171800,1687487445,2710,2710,2710,2710,0
20240522,171700,1687487445,2710,2710,2710,2710,0
20240522,171600,1687487445,2710,2710,2710,2710,0
20240522,171500,1687487445,2710,2710,2710,2710,0
20240522,171400,1687487445,2710,2710,2710,2710,0
20240522,171300,1687487445,2710,2710,2710,2710,0
20240522,171200,1687487445,2710,2710,2710,2710,0
20240522,171100,1687487445,2710,2710,2710,2710,0
20240522,171000,1687487445,2710,2710,2710,2710,0
20240522,170900,1687487445,2710,2710,2710,2710,0
20240522,170800,1687487445,2710,2710,2710,2710,0
20240522,170700,1687487445,2710,2710,2710,2710,0
20240522,170600,1687487445,2710,2710,2710,2710,0
20240522,170500,1687487445,2710,2710,2710,2710,0
20240522,170400,1687487445,2710,2710,2710,2710,0
20240522,170300,1687487445,2710,2710,2710,2710,0
20240522,170200,1687487445,2710,2710,2710,2710,0
20240522,170100,1687487445,2710,2710,2710,2710,0
20240522,170000,1687487445,2710,2710,2710,2710,0
20240522,165900,1687487445,2710,2710,2710,2710,0
20240522,165800,1687487445,2710,2710,2710,2710,9482
20240522,165700,1687487445,2710,2710,2710,2710,0
20240522,165600,1687487445,2710,2710,2710,2710,0
20240522,165500,1687487445,2710,2710,2710,2710,0
20240522,165400,1687487445,2710,2710,2710,2710,0
20240522,165300,1687487445,2710,2710,2710,2710,0
20240522,165200,1687487445,2710,2710,2710,2710,0
20240522,165100,1687487445,2710,2710,2710,2710,0
20240522,165000,1687487445,2710,2710,2710,2710,0
20240522,164900,1687487445,2710,2710,2710,2710,0
20240522,164800,1687487445,2710,2710,2710,2710,0
20240522,164700,1687487445,2710,2710,2710,2710,0
20240522,164600,1687487445,2710,2710,2710,2710,0
20240522,164500,1687487445,2710,2710,2710,2710,0
20240522,164400,1687487445,2710,2710,2710,2710,0
20240522,164300,1687487445,2710,2710,2710,2710,0
20240522,164200,1687487445,2710,2710,2710,2710,0
20240522,164100,1687487445,2710,2710,2710,2710,0
20240522,164000,1687487445,2710,2710,2710,2710,0
20240522,163900,1687487445,2710,2710,2710,2710,0
20240522,163800,1687487445,2710,2710,2710,2710,0
20240522,163700,1687487445,2710,2710,2710,2710,0
20240522,163600,1687487445,2710,2710,2710,2710,0
20240522,163500,1687487445,2710,2710,2710,2710,0
20240522,163400,1687487445,2710,2710,2710,2710,0
20240522,163300,1687487445,2710,2710,2710,2710,0
20240522,163200,1687487445,2710,2710,2710,2710,0
20240522,163100,1687487445,2710,2710,2710,2710,0
20240522,163000,1687487445,2710,2710,2710,2710,0
20240522,162900,1687487445,2710,2710,2710,2710,0
20240522,162800,1687487445,2710,2710,2710,2710,9482
20240522,162700,1687487445,2710,2710,2710,2710,0
20240522,162600,1687487445,2710,2710,2710,2710,0
20240522,162500,1687487445,2710,2710,2710,2710,0
20240522,162400,1687487445,2710,2710,2710,2710,0
20240522,162300,1687487445,2710,2710,2710,2710,0
20240522,162200,1687487445,2710,2710,2710,2710,0
20240522,162100,1687487445,2710,2710,2710,2710,0
20240522,162000,1687487445,2710,2710,2710,2710,0
20240522,161900,1687487445,2710,2710,2710,2710,0
20240522,161800,1687487445,2710,2710,2710,2710,0
20240522,161700,1687487445,2710,2710,2710,2710,0
20240522,161600,1687487445,2710,2710,2710,2710,0
20240522,161500,1687487445,2710,2710,2710,2710,0
20240522,161400,1687487445,2710,2710,2710,2710,0
20240522,161300,1687487445,2710,2710,2710,2710,0
20240522,161200,1687487445,2710,2710,2710,2710,0
20240522,161100,1687487445,2710,2710,2710,2710,0
20240522,161000,1687487445,2710,2710,2710,2710,0
20240522,160900,1687487445,2710,2710,2710,2710,0
20240522,160800,1687487445,2710,2710,2710,2710,0
20240522,160700,1687487445,2710,2710,2710,2710,0
20240522,160600,1687487445,2710,2710,2710,2710,0
20240522,160500,1687487445,2710,2710,2710,2710,0
20240522,160400,1687487445,2710,2710,2710,2710,0
20240522,160300,1687487445,2710,2710,2710,2710,0
20240522,160200,1687487445,2710,2710,2710,2710,0
20240522,160100,1687487445,2710,2710,2710,2710,0
20240522,160000,1687487445,2710,2710,2710,2710,0
20240522,155900,1687487445,2710,2710,2710,2710,0
20240522,155800,1687487445,2710,2710,2710,2710,9482
20240522,155700,1687487445,2710,2710,2710,2710,0
20240522,155600,1687487445,2710,2710,2710,2710,0
20240522,155500,1687487445,2710,2710,2710,2710,0
20240522,155400,1687487445,2710,2710,2710,2710,0
20240522,155300,1687487445,2710,2710,2710,2710,0
20240522,155200,1687487445,2710,2710,2710,2710,0
20240522,155100,1687487445,2710,2710,2710,2710,0
20240522,155000,1687487445,2710,2710,2710,2710,0
20240522,154900,1687487445,2710,2710,2710,2710,0
20240522,154800,1687487445,2710,2710,2710,2710,0
20240522,154700,1687487445,2710,2710,2710,2710,0
20240522,154600,1687487445,2710,2710,2710,2710,0
20240522,154500,1687487445,2710,2710,2710,2710,0
20240522,154400,1687487445,2710,2710,2710,2710,0
20240522,154300,1687487445,2710,2710,2710,2710,0
20240522,154200,1687487445,2710,2710,2710,2710,0
20240522,154100,1687487445,2710,2710,2710,2710,0
20240522,154000,1687487445,2710,2710,2710,2710,0
20240522,153900,1687487445,2710,2710,2710,2710,0
20240522,153800,1687487445,2710,2710,2710,2710,0
20240522,153700,1687487445,2710,2710,2710,2710,0
20240522,153600,1687487445,2710,2710,2710,2710,0
20240522,153500,1687487445,2710,2710,2710,2710,0
20240522,153400,1687487445,2710,2710,2710,2710,0
20240522,153300,1687487445,2710,2710,2710,2710,0
20240522,153200,1687487445,2710,2710,2710,2710,0
20240522,153100,1687487445,2710,2710,2710,2710,0
20240522,153000,1687487445,2710,2710,2710,2710,9482
20240522,152900,1661791225,2710,2710,2710,2710,0
20240522,152800,1661791225,2710,2710,2710,2710,0
20240522,152700,1661791225,2710,2710,2710,2710,0
20240522,152600,1661791225,2710,2710,2710,2710,0
20240522,152500,1661791225,2710,2710,2710,2710,0
20240522,152400,1661791225,2710,2710,2710,2710,0
20240522,152300,1661791225,2710,2710,2710,2710,0
20240522,152200,1661791225,2710,2710,2710,2710,0
20240522,152100,1661791225,2710,2710,2710,2710,0
20240522,152000,1661791225,2710,2710,2710,2710,0
20240522,151900,1661791225,2710,2705,2710,2705,942
20240522,151800,1659242740,2705,2715,2715,2700,55507
20240522,151700,1509108510,2715,2715,2715,2710,973
20240522,151600,1506466885,2715,2715,2720,2710,5491
20240522,151500,1491565895,2720,2720,2720,2715,1340
20240522,151400,1487921105,2720,2715,2720,2710,5475
20240522,151300,1473068985,2715,2715,2720,2715,6467
20240522,151200,1455511055,2715,2715,2720,2710,2275
20240522,151100,1449333970,2715,2720,2720,2715,405
20240522,151000,1448234020,2720,2715,2720,2715,2072
20240522,150900,1442607025,2715,2720,2720,2710,848
20240522,150800,1440306000,2715,2720,2720,2715,257
20240522,150700,1439606970,2720,2720,2720,2715,641
20240522,150600,1437864845,2720,2720,2720,2715,983
20240522,150500,1435194315,2715,2715,2715,2710,3818
20240522,150400,1424835445,2715,2715,2715,2710,1547
20240522,150300,1420635350,2715,2715,2715,2710,510
20240522,150200,1419250710,2715,2715,2715,2715,756
20240522,150100,1417198170,2720,2715,2720,2710,893
20240522,150000,1414773250,2720,2725,2725,2715,8888
20240522,145900,1390638265,2720,2720,2720,2715,1811
20240522,145800,1385712530,2720,2725,2725,2715,1758
20240522,145700,1380935240,2725,2730,2730,2725,80
20240522,145600,1380717230,2730,2720,2730,2715,4901
20240522,145500,1367384270,2720,2720,2720,2715,497
20240522,145400,1366032440,2720,2715,2720,2715,87
20240522,145300,1365795805,2720,2715,2720,2715,6365
20240522,145200,1348491505,2720,2720,2720,2715,439
20240522,145100,1347297435,2720,2715,2720,2715,5476
20240522,145000,1332402980,2720,2715,2720,2715,288
20240522,144900,1331619630,2720,2720,2720,2720,367
20240522,144800,1330621390,2715,2720,2720,2715,175
20240522,144700,1330145900,2720,2720,2720,2715,347
20240522,144600,1329202065,2720,2720,2720,2715,288
20240522,144500,1328418715,2720,2720,2720,2720,5506
20240522,144400,1313442395,2715,2720,2720,2715,4913
20240522,144300,1300081915,2720,2720,2720,2715,586
20240522,144200,1298488005,2715,2715,2720,2715,157
20240522,144100,1298061475,2720,2730,2730,2715,10482
20240522,144000,1269582315,2730,2725,2730,2725,415
20240522,143900,1268451375,2725,2720,2725,2720,58
20240522,143800,1268293330,2720,2720,2725,2720,887
20240522,143700,1265878720,2725,2725,2725,2725,59
20240522,143600,1265717945,2725,2725,2725,2720,343
20240522,143500,1264783280,2720,2725,2725,2720,333
20240522,143400,1263875865,2725,2720,2725,2715,8557
20240522,143300,1240635790,2725,2725,2725,2725,762
20240522,143200,1238559340,2725,2725,2725,2720,1771
20240522,143100,1233738480,2725,2725,2725,2720,76
20240522,143000,1233531385,2725,2720,2725,2720,461
20240522,142900,1232275410,2720,2720,2730,2720,641
20240522,142800,1230529075,2720,2725,2725,2720,517
20240522,142700,1229122525,2725,2725,2725,2720,2921
20240522,142600,1221168210,2720,2715,2725,2715,3559
20240522,142500,1211487770,2720,2715,2720,2715,108
20240522,142400,1211194025,2720,2720,2720,2715,387
20240522,142300,1210141645,2720,2720,2720,2715,289
20240522,142200,1209355590,2715,2715,2720,2715,227
20240522,142100,1208738910,2720,2720,2720,2715,337
20240522,142000,1207822280,2720,2720,2720,2715,873
20240522,141900,1205451745,2720,2720,2720,2715,1575
20240522,141800,1201173005,2720,2715,2720,2715,1248
20240522,141700,1197778470,2720,2720,2720,2715,173
20240522,141600,1197307925,2720,2720,2720,2715,1494
20240522,141500,1193249995,2715,2720,2720,2715,295
20240522,141400,1192447670,2720,2715,2720,2715,214
20240522,141300,1191866355,2720,2720,2720,2715,942
20240522,141200,1189304130,2715,2715,2720,2715,306
20240522,141100,1188471935,2715,2715,2720,2715,1285
20240522,141000,1184981885,2715,2720,2720,2715,1068
20240522,140900,1182080590,2715,2715,2720,2715,450
20240522,140800,1180857690,2715,2715,2720,2715,861
20240522,140700,1178518775,2720,2715,2720,2715,539
20240522,140600,1177053715,2715,2710,2720,2710,646
20240522,140500,1175299800,2710,2715,2715,2710,1218
20240522,140400,1171995440,2720,2715,2720,2715,1167
20240522,140300,1168825630,2715,2715,2715,2710,3705
20240522,140200,1158768655,2720,2715,2720,2715,263
20240522,140100,1158053305,2715,2720,2720,2715,753
20240522,140000,1156007670,2720,2720,2720,2715,561
20240522,135900,1154482005,2715,2715,2715,2715,5
20240522,135800,1154468430,2715,2715,2720,2715,184
20240522,135700,1153968260,2715,2720,2720,2715,211
20240522,135600,1153394360,2715,2715,2715,2710,817
20240522,135500,1151176230,2715,2715,2715,2710,244
20240522,135400,1150514030,2710,2715,2715,2710,16
20240522,135300,1150470605,2710,2720,2725,2710,19557
20240522,135200,1097339155,2725,2730,2730,2720,15208
20240522,135100,1055973360,2720,2730,2730,2720,402
20240522,135000,1054878530,2720,2725,2730,2720,15966
20240522,134900,1011370685,2725,2725,2730,2725,1828
20240522,134800,1006382785,2730,2725,2730,2725,207
20240522,134700,1005818695,2730,2725,2730,2725,82
20240522,134600,1005595240,2730,2725,2730,2725,54
20240522,134500,1005447835,2730,2730,2730,2725,35
20240522,134400,1005352305,2725,2730,2730,2725,1654
20240522,134300,1000844645,2730,2725,2730,2725,6
20240522,134200,1000828285,2730,2725,2730,2725,86
20240522,134100,1000593760,2730,2730,2730,2725,163
20240522,134000,1000148795,2730,2725,2730,2725,521
20240522,133900,998726490,2730,2725,2730,2725,96
20240522,133800,998464875,2730,2730,2730,2725,96
20240522,133700,998202980,2725,2725,2730,2725,1122
20240522,133600,995142940,2730,2730,2730,2725,185
20240522,133500,994638150,2730,2730,2730,2725,24
20240522,133400,994572655,2730,2730,2730,2725,544
20240522,133300,993089050,2725,2730,2730,2725,423
20240522,133200,991934515,2735,2730,2735,2725,18991
20240522,133100,940085490,2730,2730,2735,2730,543
20240522,133000,938600645,2730,2735,2735,2730,655
20240522,132900,936811235,2730,2730,2735,2730,211
20240522,132800,936235195,2730,2730,2735,2730,371
20240522,132700,935222340,2730,2730,2730,2730,364
20240522,132600,934228620,2735,2730,2735,2730,15
20240522,132500,934187610,2730,2730,2730,2730,50
20240522,132400,934051110,2730,2730,2730,2730,4
20240522,132300,934040190,2735,2735,2735,2730,340
20240522,132200,933110540,2730,2735,2735,2730,2227
20240522,132100,927028740,2735,2735,2735,2730,884
20240522,132000,924611015,2730,2735,2735,2730,127
20240522,131900,924264280,2730,2735,2735,2730,40
20240522,131800,924154915,2735,2730,2735,2730,41
20240522,131700,924042960,2730,2735,2735,2730,60
20240522,131600,923879110,2730,2730,2730,2730,415
20240522,131500,922746160,2730,2730,2730,2730,50
20240522,131400,922609660,2730,2735,2735,2730,544
20240522,131300,921121830,2730,2730,2730,2730,13
20240522,131200,921086340,2730,2730,2735,2730,75
20240522,131100,920881470,2730,2730,2735,2730,284
20240522,131000,920106145,2735,2730,2735,2730,8
20240522,130900,920084280,2730,2735,2735,2730,234
20240522,130800,919444535,2735,2730,2740,2730,7
20240522,130700,919425400,2740,2740,2740,2735,331
20240522,130600,918520010,2735,2735,2740,2735,44
20240522,130500,918399665,2735,2735,2735,2735,2271
20240522,130400,912188480,2735,2735,2735,2735,51
20240522,130300,912048995,2740,2735,2740,2735,123
20240522,130200,911711990,2740,2740,2740,2735,6
20240522,130100,911695565,2730,2740,2740,2730,403
20240522,130000,910591845,2735,2735,2735,2730,628
20240522,125900,908874275,2730,2735,2735,2730,99
20240522,125800,908603760,2735,2735,2735,2730,8
20240522,125700,908581895,2730,2730,2730,2730,1456
20240522,125600,904607015,2730,2730,2730,2730,51
20240522,125500,904467785,2730,2730,2730,2730,6058
20240522,125400,887929445,2730,2730,2730,2730,3
20240522,125300,887921255,2730,2735,2735,2730,429
20240522,125200,886748190,2735,2735,2735,2730,1187
20240522,125100,883501760,2735,2735,2735,2730,142
20240522,125000,883113640,2730,2735,2735,2730,82
20240522,124900,882889600,2730,2735,2735,2730,4037
20240522,124800,871848420,2735,2735,2735,2735,4425
20240522,124700,859746045,2735,2735,2735,2735,3
20240522,124600,859737840,2740,2735,2740,2735,32
20240522,124500,859650170,2735,2735,2740,2735,127
20240522,124400,859302440,2735,2740,2740,2735,182
20240522,124300,858803775,2735,2735,2735,2735,51
20240522,124200,858664290,2735,2740,2740,2735,8
20240522,124100,858642385,2740,2735,2740,2735,430
20240522,124000,857464195,2735,2735,2735,2735,250
20240522,123900,856780445,2735,2740,2740,2735,1005
20240522,123800,854026760,2740,2735,2740,2735,9
20240522,123700,854002115,2735,2740,2740,2735,627
20240522,123600,852284385,2735,2740,2740,2735,477
20240522,123500,850977415,2735,2740,2740,2735,52
20240522,123400,850835185,2740,2735,2740,2735,107
20240522,123300,850542520,2740,2735,2740,2735,2710
20240522,123200,843130645,2730,2730,2735,2730,76
20240522,123100,842923035,2730,2730,2730,2730,2
20240522,123000,842917575,2730,2730,2730,2730,8
20240522,122900,842895735,2730,2730,2730,2730,50
20240522,122800,842759235,2730,2730,2730,2730,17
20240522,122700,842712825,2735,2730,2735,2730,119
20240522,122600,842387610,2735,2735,2735,2730,264
20240522,122500,841665585,2735,2735,2735,2730,36
20240522,122400,841567140,2735,2730,2735,2730,173
20240522,122300,841094785,2730,2730,2730,2730,3
20240522,122200,841086595,2735,2730,2735,2730,710
20240522,122100,839146785,2730,2730,2730,2730,962
20240522,122000,836520525,2730,2735,2735,2730,403
20240522,121900,835419835,2735,2735,2735,2730,360
20240522,121800,834435485,2730,2730,2730,2730,3
20240522,121700,834427295,2730,2730,2730,2730,2
20240522,121600,834421835,2730,2735,2735,2730,151
20240522,121500,834009100,2735,2735,2735,2730,6
20240522,121400,833992705,2735,2730,2735,2730,13
20240522,121300,833957165,2730,2735,2735,2730,53
20240522,121200,833812460,2735,2730,2735,2730,44
20240522,121100,833692240,2730,2730,2730,2730,61
20240522,121000,833525710,2730,2735,2735,2730,2767
20240522,120900,825971620,2730,2735,2735,2725,28432
20240522,120800,748376690,2730,2730,2735,2730,54
20240522,120700,748229260,2735,2730,2735,2730,224
20240522,120600,747616635,2735,2730,2735,2730,98
20240522,120500,747348620,2730,2730,2735,2730,485
20240522,120400,746022395,2735,2735,2735,2730,5
20240522,120300,746008735,2735,2730,2735,2730,50
20240522,120200,745872230,2730,2730,2730,2730,53
20240522,120100,745727540,2730,2730,2730,2730,153
20240522,120000,745309850,2730,2735,2735,2730,200
20240522,115900,744763600,2735,2730,2735,2730,1086
20240522,115800,741798405,2735,2735,2735,2730,462
20240522,115700,740537120,2730,2735,2735,2730,58
20240522,115600,740378745,2735,2730,2735,2730,12
20240522,115500,740345940,2735,2730,2735,2730,1659
20240522,115400,735810825,2735,2735,2735,2730,12
20240522,115300,735778020,2730,2730,2730,2730,28
20240522,115200,735701580,2730,2730,2730,2730,50
20240522,115100,735565080,2735,2730,2735,2730,10
20240522,115000,735537745,2730,2730,2730,2730,4
20240522,114900,735526825,2730,2735,2735,2730,96
20240522,114800,735264715,2730,2730,2730,2730,1156
20240522,114700,732108835,2730,2730,2730,2730,50
20240522,114600,731972335,2735,2730,2735,2730,74
20240522,114500,731770025,2730,2730,2735,2730,55
20240522,114400,731619865,2730,2730,2730,2730,49
20240522,114300,731486095,2735,2730,2735,2730,10
20240522,114200,731458760,2730,2730,2730,2730,3
20240522,114100,731450570,2730,2735,2735,2730,57
20240522,114000,731294930,2735,2730,2735,2730,238
20240522,113900,730644015,2735,2730,2735,2730,57
20240522,113800,730488365,2730,2735,2735,2730,478
20240522,113700,729183035,2735,2730,2735,2730,6
20240522,113600,729166640,2730,2730,2735,2730,1955
20240522,113500,723826990,2730,2725,2730,2725,514
20240522,113400,722423785,2725,2730,2730,2725,2035
20240522,113300,716868245,2725,2730,2730,2725,81
20240522,113200,716647365,2730,2730,2730,2725,99
20240522,113100,716377110,2725,2725,2730,2725,201
20240522,113000,715829380,2725,2730,2730,2725,1010
20240522,112900,713077095,2730,2725,2730,2725,52
20240522,112800,712935145,2725,2725,2725,2725,352
20240522,112700,711975945,2725,2725,2730,2725,1822
20240522,112600,707001915,2730,2725,2730,2725,405
20240522,112500,705896280,2725,2730,2730,2725,207
20240522,112400,705331415,2730,2730,2735,2725,6864
20240522,112300,686592675,2730,2725,2730,2725,56
20240522,112200,686440045,2730,2735,2735,2725,24
20240522,112100,686374530,2730,2730,2730,2730,116
20240522,112000,686057850,2735,2730,2735,2730,705
20240522,111900,684133055,2730,2735,2735,2730,996
20240522,111800,681413915,2730,2730,2730,2730,10
20240522,111700,681386615,2730,2730,2730,2730,47
20240522,111600,681258305,2730,2730,2730,2730,10
20240522,111500,681231005,2725,2730,2730,2725,333
20240522,111400,680322895,2730,2725,2735,2725,6
20240522,111300,680306525,2735,2735,2735,2735,77
20240522,111200,680095930,2725,2725,2725,2725,183
20240522,111100,679597255,2725,2735,2735,2725,2049
20240522,111000,674013240,2730,2730,2735,2730,477
20240522,110900,672711025,2730,2730,2730,2730,336
20240522,110800,671793745,2735,2730,2735,2730,146
20240522,110700,671395135,2730,2730,2730,2730,77
20240522,110600,671184925,2730,2730,2730,2730,1405
20240522,110500,667349275,2730,2725,2730,2725,357
20240522,110400,666374915,2725,2730,2730,2725,48
20240522,110300,666244110,2730,2730,2730,2730,8
20240522,110200,666222270,2725,2725,2730,2725,456
20240522,110100,664978160,2725,2730,2730,2725,424
20240522,110000,663820875,2730,2730,2730,2730,75
20240522,105900,663616125,2730,2730,2730,2725,1551
20240522,105800,659382130,2730,2730,2730,2730,144
20240522,105700,658989010,2730,2725,2730,2725,1278
20240522,105600,655506425,2725,2725,2725,2725,49
20240522,105500,655372900,2730,2730,2730,2730,2070
20240522,105400,649721800,2730,2735,2735,2730,152
20240522,105300,649306830,2725,2730,2730,2725,1581
20240522,105200,644990935,2730,2735,2735,2730,197
20240522,105100,644453090,2725,2730,2730,2725,357
20240522,105000,643480215,2730,2730,2730,2730,1518
20240522,104900,639336075,2725,2730,2730,2725,255
20240522,104800,638640650,2725,2730,2730,2725,1594
20240522,104700,634289265,2730,2730,2730,2730,137
20240522,104600,633915255,2730,2735,2735,2730,8
20240522,104500,633893405,2725,2730,2735,2725,171
20240522,104400,633426800,2730,2735,2740,2730,1944
20240522,104300,628109985,2735,2735,2735,2720,21303
20240522,104200,570063710,2730,2730,2730,2730,380
20240522,104100,569026310,2740,2730,2740,2730,163
20240522,104000,568580750,2730,2740,2740,2730,5877
20240522,103900,552535920,2740,2740,2740,2740,146
20240522,103800,552135880,2740,2740,2740,2740,19
20240522,103700,552083820,2730,2740,2740,2730,55
20240522,103600,551933590,2730,2735,2735,2730,415
20240522,103500,550798610,2735,2740,2740,2735,10066
20240522,103400,523267520,2740,2735,2740,2735,121
20240522,103300,522936580,2740,2740,2740,2740,106
20240522,103200,522646140,2740,2740,2740,2735,125
20240522,103100,522303875,2740,2740,2740,2740,415
20240522,103000,521166775,2740,2740,2740,2740,204
20240522,102900,520607815,2735,2740,2740,2735,221
20240522,102800,520002510,2735,2740,2740,2735,89
20240522,102700,519758655,2735,2735,2740,2735,385
20240522,102600,518705495,2740,2740,2740,2740,1028
20240522,102500,515888775,2740,2735,2740,2735,443
20240522,102400,514676255,2735,2730,2735,2730,48
20240522,102300,514545210,2730,2730,2730,2730,788
20240522,102200,512393970,2730,2730,2735,2730,604
20240522,102100,510745015,2725,2730,2730,2725,1752
20240522,102000,505964040,2730,2730,2730,2730,320
20240522,101900,505090440,2730,2730,2730,2725,1099
20240522,101800,502092215,2730,2725,2730,2725,514
20240522,101700,500691500,2725,2730,2735,2725,56
20240522,101600,500538715,2730,2735,2735,2730,10522
20240522,101500,471812845,2735,2735,2735,2735,9
20240522,101400,471788230,2735,2735,2740,2735,1488
20240522,101300,467718365,2730,2735,2735,2730,85
20240522,101200,467486125,2735,2735,2735,2735,695
20240522,101100,465585300,2735,2735,2735,2730,178
20240522,101000,465099230,2735,2730,2735,2730,1805
20240522,100900,460171290,2730,2730,2730,2730,204
20240522,100800,459614370,2725,2730,2730,2725,1087
20240522,100700,456652095,2730,2725,2730,2725,29
20240522,100600,456572935,2725,2720,2725,2720,2349
20240522,100500,450171920,2720,2725,2725,2720,509
20240522,100400,448785630,2725,2725,2725,2725,702
20240522,100300,446872680,2725,2725,2725,2720,461
20240522,100200,445617975,2720,2725,2725,2720,1005
20240522,100100,442881800,2725,2725,2725,2725,263
20240522,100000,442165125,2725,2725,2725,2720,1098
20240522,095900,439177460,2725,2725,2725,2720,835
20240522,095800,436905995,2725,2725,2730,2725,106
20240522,095700,436617100,2725,2730,2730,2725,967
20240522,095600,433981885,2730,2725,2730,2720,1522
20240522,095500,429834435,2725,2735,2735,2720,1357
20240522,095400,426134825,2725,2735,2735,2725,29797
20240522,095300,344856665,2735,2730,2735,2730,1898
20240522,095200,339673355,2735,2735,2735,2730,338
20240522,095100,338749160,2735,2735,2735,2730,6384
20240522,095000,321320720,2735,2735,2735,2730,1127
20240522,094900,318238485,2735,2735,2735,2730,931
20240522,094800,315694750,2735,2730,2735,2730,526
20240522,094700,314258185,2735,2735,2735,2730,2183
20240522,094600,308294385,2735,2735,2735,2735,3970
20240522,094500,297436435,2735,2740,2740,2730,4609
20240522,094400,284835060,2740,2735,2740,2735,1153
20240522,094300,281681545,2740,2740,2740,2735,488
20240522,094200,280346185,2740,2740,2740,2730,66
20240522,094100,280165795,2730,2735,2740,2730,2100
20240522,094000,274425985,2735,2735,2740,2735,6979
20240522,093900,255338405,2740,2745,2745,2735,596
20240522,093800,253705565,2745,2740,2745,2740,1955
20240522,093700,248348735,2745,2745,2745,2745,1118
20240522,093600,245279825,2745,2740,2745,2740,1254
20240522,093500,241843530,2740,2740,2740,2735,1068
20240522,093400,238922470,2740,2745,2745,2740,5218
20240522,093300,224624195,2745,2740,2745,2740,370
20240522,093200,223610335,2740,2745,2745,2740,968
20240522,093100,220956765,2745,2740,2745,2740,308
20240522,093000,220112805,2745,2750,2750,2745,1317
20240522,092900,216496790,2745,2745,2745,2740,808
20240522,092800,214282595,2745,2750,2750,2740,1310
20240522,092700,210686470,2750,2745,2750,2745,257
20240522,092600,209980745,2745,2745,2750,2745,1618
20240522,092500,205538495,2745,2745,2750,2745,469
20240522,092400,204250485,2745,2745,2750,2745,893
20240522,092300,201799100,2745,2750,2750,2745,1097
20240522,092200,198783105,2750,2750,2750,2750,535
20240522,092100,197311855,2745,2745,2745,2745,3709
20240522,092000,187130650,2745,2745,2745,2740,1209
20240522,091900,183817180,2745,2740,2745,2740,1039
20240522,091800,180970165,2740,2745,2745,2740,2250
20240522,091700,174804905,2745,2740,2745,2740,8595
20240522,091600,151253310,2740,2750,2750,2740,10540
20240522,091500,122320445,2755,2755,2755,2750,613
20240522,091400,120633350,2755,2750,2760,2750,1681
20240522,091300,116006360,2750,2760,2760,2750,3611
20240522,091200,106075225,2755,2755,2760,2750,4422
20240522,091100,93904035,2755,2760,2760,2755,3352
20240522,091000,84669155,2760,2765,2765,2760,615
20240522,090900,82971735,2765,2765,2765,2760,1992
20240522,090800,77472650,2765,2760,2765,2760,2586
20240522,090700,70331695,2755,2755,2760,2755,605
20240522,090600,68664595,2755,2760,2760,2755,801
20240522,090500,66454835,2760,2750,2760,2750,1509
20240522,090400,62303690,2750,2745,2750,2745,2537
20240522,090300,55338300,2745,2750,2750,2745,2798
20240522,090200,47657525,2750,2755,2760,2750,918
20240522,090100,45132420,2765,2755,2770,2745,3830
20240522,090000,34556000,2750,2775,2775,2750,12491