stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,202800,855463715,3395,3395,3395,3395,10751
20240522,202700,855463715,3395,3395,3395,3395,0
20240522,202600,855463715,3395,3395,3395,3395,0
20240522,202500,855463715,3395,3395,3395,3395,0
20240522,202400,855463715,3395,3395,3395,3395,0
20240522,202300,855463715,3395,3395,3395,3395,0
20240522,202200,855463715,3395,3395,3395,3395,0
20240522,202100,855463715,3395,3395,3395,3395,0
20240522,202000,855463715,3395,3395,3395,3395,0
20240522,201900,855463715,3395,3395,3395,3395,0
20240522,201800,855463715,3395,3395,3395,3395,0
20240522,201700,855463715,3395,3395,3395,3395,0
20240522,201600,855463715,3395,3395,3395,3395,0
20240522,201500,855463715,3395,3395,3395,3395,0
20240522,201400,855463715,3395,3395,3395,3395,0
20240522,201300,855463715,3395,3395,3395,3395,0
20240522,201200,855463715,3395,3395,3395,3395,0
20240522,201100,855463715,3395,3395,3395,3395,0
20240522,201000,855463715,3395,3395,3395,3395,0
20240522,200900,855463715,3395,3395,3395,3395,0
20240522,200800,855463715,3395,3395,3395,3395,0
20240522,200700,855463715,3395,3395,3395,3395,0
20240522,200600,855463715,3395,3395,3395,3395,0
20240522,200500,855463715,3395,3395,3395,3395,0
20240522,200400,855463715,3395,3395,3395,3395,0
20240522,200300,855463715,3395,3395,3395,3395,0
20240522,200200,855463715,3395,3395,3395,3395,0
20240522,200100,855463715,3395,3395,3395,3395,0
20240522,200000,855463715,3395,3395,3395,3395,0
20240522,195900,855463715,3395,3395,3395,3395,0
20240522,195800,855463715,3395,3395,3395,3395,10751
20240522,195700,855463715,3395,3395,3395,3395,0
20240522,195600,855463715,3395,3395,3395,3395,0
20240522,195500,855463715,3395,3395,3395,3395,0
20240522,195400,855463715,3395,3395,3395,3395,0
20240522,195300,855463715,3395,3395,3395,3395,0
20240522,195200,855463715,3395,3395,3395,3395,0
20240522,195100,855463715,3395,3395,3395,3395,0
20240522,195000,855463715,3395,3395,3395,3395,0
20240522,194900,855463715,3395,3395,3395,3395,0
20240522,194800,855463715,3395,3395,3395,3395,0
20240522,194700,855463715,3395,3395,3395,3395,0
20240522,194600,855463715,3395,3395,3395,3395,0
20240522,194500,855463715,3395,3395,3395,3395,0
20240522,194400,855463715,3395,3395,3395,3395,0
20240522,194300,855463715,3395,3395,3395,3395,0
20240522,194200,855463715,3395,3395,3395,3395,0
20240522,194100,855463715,3395,3395,3395,3395,0
20240522,194000,855463715,3395,3395,3395,3395,0
20240522,193900,855463715,3395,3395,3395,3395,0
20240522,193800,855463715,3395,3395,3395,3395,0
20240522,193700,855463715,3395,3395,3395,3395,0
20240522,193600,855463715,3395,3395,3395,3395,0
20240522,193500,855463715,3395,3395,3395,3395,0
20240522,193400,855463715,3395,3395,3395,3395,0
20240522,193300,855463715,3395,3395,3395,3395,0
20240522,193200,855463715,3395,3395,3395,3395,0
20240522,193100,855463715,3395,3395,3395,3395,0
20240522,193000,855463715,3395,3395,3395,3395,0
20240522,192900,855463715,3395,3395,3395,3395,0
20240522,192800,855463715,3395,3395,3395,3395,10751
20240522,192700,855463715,3395,3395,3395,3395,0
20240522,192600,855463715,3395,3395,3395,3395,0
20240522,192500,855463715,3395,3395,3395,3395,0
20240522,192400,855463715,3395,3395,3395,3395,0
20240522,192300,855463715,3395,3395,3395,3395,0
20240522,192200,855463715,3395,3395,3395,3395,0
20240522,192100,855463715,3395,3395,3395,3395,0
20240522,192000,855463715,3395,3395,3395,3395,0
20240522,191900,855463715,3395,3395,3395,3395,0
20240522,191800,855463715,3395,3395,3395,3395,0
20240522,191700,855463715,3395,3395,3395,3395,0
20240522,191600,855463715,3395,3395,3395,3395,0
20240522,191500,855463715,3395,3395,3395,3395,0
20240522,191400,855463715,3395,3395,3395,3395,0
20240522,191300,855463715,3395,3395,3395,3395,0
20240522,191200,855463715,3395,3395,3395,3395,0
20240522,191100,855463715,3395,3395,3395,3395,0
20240522,191000,855463715,3395,3395,3395,3395,0
20240522,190900,855463715,3395,3395,3395,3395,0
20240522,190800,855463715,3395,3395,3395,3395,0
20240522,190700,855463715,3395,3395,3395,3395,0
20240522,190600,855463715,3395,3395,3395,3395,0
20240522,190500,855463715,3395,3395,3395,3395,0
20240522,190400,855463715,3395,3395,3395,3395,0
20240522,190300,855463715,3395,3395,3395,3395,0
20240522,190200,855463715,3395,3395,3395,3395,0
20240522,190100,855463715,3395,3395,3395,3395,0
20240522,190000,855463715,3395,3395,3395,3395,0
20240522,185900,855463715,3395,3395,3395,3395,0
20240522,185800,855463715,3395,3395,3395,3395,10751
20240522,185700,855463715,3395,3395,3395,3395,0
20240522,185600,855463715,3395,3395,3395,3395,0
20240522,185500,855463715,3395,3395,3395,3395,0
20240522,185400,855463715,3395,3395,3395,3395,0
20240522,185300,855463715,3395,3395,3395,3395,0
20240522,185200,855463715,3395,3395,3395,3395,0
20240522,185100,855463715,3395,3395,3395,3395,0
20240522,185000,855463715,3395,3395,3395,3395,0
20240522,184900,855463715,3395,3395,3395,3395,0
20240522,184800,855463715,3395,3395,3395,3395,0
20240522,184700,855463715,3395,3395,3395,3395,0
20240522,184600,855463715,3395,3395,3395,3395,0
20240522,184500,855463715,3395,3395,3395,3395,0
20240522,184400,855463715,3395,3395,3395,3395,0
20240522,184300,855463715,3395,3395,3395,3395,0
20240522,184200,855463715,3395,3395,3395,3395,0
20240522,184100,855463715,3395,3395,3395,3395,0
20240522,184000,855463715,3395,3395,3395,3395,0
20240522,183900,855463715,3395,3395,3395,3395,0
20240522,183800,855463715,3395,3395,3395,3395,0
20240522,183700,855463715,3395,3395,3395,3395,0
20240522,183600,855463715,3395,3395,3395,3395,0
20240522,183500,855463715,3395,3395,3395,3395,0
20240522,183400,855463715,3395,3395,3395,3395,0
20240522,183300,855463715,3395,3395,3395,3395,0
20240522,183200,855463715,3395,3395,3395,3395,0
20240522,183100,855463715,3395,3395,3395,3395,0
20240522,183000,855463715,3395,3395,3395,3395,0
20240522,182900,855463715,3395,3395,3395,3395,0
20240522,182800,855463715,3395,3395,3395,3395,10751
20240522,182700,855463715,3395,3395,3395,3395,0
20240522,182600,855463715,3395,3395,3395,3395,0
20240522,182500,855463715,3395,3395,3395,3395,0
20240522,182400,855463715,3395,3395,3395,3395,0
20240522,182300,855463715,3395,3395,3395,3395,0
20240522,182200,855463715,3395,3395,3395,3395,0
20240522,182100,855463715,3395,3395,3395,3395,0
20240522,182000,855463715,3395,3395,3395,3395,0
20240522,181900,855463715,3395,3395,3395,3395,0
20240522,181800,855463715,3395,3395,3395,3395,0
20240522,181700,855463715,3395,3395,3395,3395,0
20240522,181600,855463715,3395,3395,3395,3395,0
20240522,181500,855463715,3395,3395,3395,3395,0
20240522,181400,855463715,3395,3395,3395,3395,0
20240522,181300,855463715,3395,3395,3395,3395,0
20240522,181200,855463715,3395,3395,3395,3395,0
20240522,181100,855463715,3395,3395,3395,3395,0
20240522,181000,855463715,3395,3395,3395,3395,0
20240522,180900,855463715,3395,3395,3395,3395,0
20240522,180800,855463715,3395,3395,3395,3395,0
20240522,180700,855463715,3395,3395,3395,3395,0
20240522,180600,855463715,3395,3395,3395,3395,0
20240522,180500,855463715,3395,3395,3395,3395,0
20240522,180400,855463715,3395,3395,3395,3395,0
20240522,180300,855463715,3395,3395,3395,3395,0
20240522,180200,855463715,3395,3395,3395,3395,0
20240522,180100,855463715,3395,3395,3395,3395,0
20240522,180000,855463715,3395,3395,3395,3395,0
20240522,175900,855463715,3395,3395,3395,3395,0
20240522,175800,855463715,3395,3395,3395,3395,10751
20240522,175700,855463715,3395,3395,3395,3395,0
20240522,175600,855463715,3395,3395,3395,3395,0
20240522,175500,855463715,3395,3395,3395,3395,0
20240522,175400,855463715,3395,3395,3395,3395,0
20240522,175300,855463715,3395,3395,3395,3395,0
20240522,175200,855463715,3395,3395,3395,3395,0
20240522,175100,855463715,3395,3395,3395,3395,0
20240522,175000,855463715,3395,3395,3395,3395,0
20240522,174900,855463715,3395,3395,3395,3395,0
20240522,174800,855463715,3395,3395,3395,3395,0
20240522,174700,855463715,3395,3395,3395,3395,0
20240522,174600,855463715,3395,3395,3395,3395,0
20240522,174500,855463715,3395,3395,3395,3395,0
20240522,174400,855463715,3395,3395,3395,3395,0
20240522,174300,855463715,3395,3395,3395,3395,0
20240522,174200,855463715,3395,3395,3395,3395,0
20240522,174100,855463715,3395,3395,3395,3395,0
20240522,174000,855463715,3395,3395,3395,3395,0
20240522,173900,855463715,3395,3395,3395,3395,0
20240522,173800,855463715,3395,3395,3395,3395,0
20240522,173700,855463715,3395,3395,3395,3395,0
20240522,173600,855463715,3395,3395,3395,3395,0
20240522,173500,855463715,3395,3395,3395,3395,0
20240522,173400,855463715,3395,3395,3395,3395,0
20240522,173300,855463715,3395,3395,3395,3395,0
20240522,173200,855463715,3395,3395,3395,3395,0
20240522,173100,855463715,3395,3395,3395,3395,0
20240522,173000,855463715,3395,3395,3395,3395,0
20240522,172900,855463715,3395,3395,3395,3395,0
20240522,172800,855463715,3395,3395,3395,3395,10751
20240522,172700,855463715,3395,3395,3395,3395,0
20240522,172600,855463715,3395,3395,3395,3395,0
20240522,172500,855463715,3395,3395,3395,3395,0
20240522,172400,855463715,3395,3395,3395,3395,0
20240522,172300,855463715,3395,3395,3395,3395,0
20240522,172200,855463715,3395,3395,3395,3395,0
20240522,172100,855463715,3395,3395,3395,3395,0
20240522,172000,855463715,3395,3395,3395,3395,0
20240522,171900,855463715,3395,3395,3395,3395,0
20240522,171800,855463715,3395,3395,3395,3395,0
20240522,171700,855463715,3395,3395,3395,3395,0
20240522,171600,855463715,3395,3395,3395,3395,0
20240522,171500,855463715,3395,3395,3395,3395,0
20240522,171400,855463715,3395,3395,3395,3395,0
20240522,171300,855463715,3395,3395,3395,3395,0
20240522,171200,855463715,3395,3395,3395,3395,0
20240522,171100,855463715,3395,3395,3395,3395,0
20240522,171000,855463715,3395,3395,3395,3395,0
20240522,170900,855463715,3395,3395,3395,3395,0
20240522,170800,855463715,3395,3395,3395,3395,0
20240522,170700,855463715,3395,3395,3395,3395,0
20240522,170600,855463715,3395,3395,3395,3395,0
20240522,170500,855463715,3395,3395,3395,3395,0
20240522,170400,855463715,3395,3395,3395,3395,0
20240522,170300,855463715,3395,3395,3395,3395,0
20240522,170200,855463715,3395,3395,3395,3395,0
20240522,170100,855463715,3395,3395,3395,3395,0
20240522,170000,855463715,3395,3395,3395,3395,0
20240522,165900,855463715,3395,3395,3395,3395,0
20240522,165800,855463715,3395,3395,3395,3395,10751
20240522,165700,855463715,3395,3395,3395,3395,0
20240522,165600,855463715,3395,3395,3395,3395,0
20240522,165500,855463715,3395,3395,3395,3395,0
20240522,165400,855463715,3395,3395,3395,3395,0
20240522,165300,855463715,3395,3395,3395,3395,0
20240522,165200,855463715,3395,3395,3395,3395,0
20240522,165100,855463715,3395,3395,3395,3395,0
20240522,165000,855463715,3395,3395,3395,3395,0
20240522,164900,855463715,3395,3395,3395,3395,0
20240522,164800,855463715,3395,3395,3395,3395,0
20240522,164700,855463715,3395,3395,3395,3395,0
20240522,164600,855463715,3395,3395,3395,3395,0
20240522,164500,855463715,3395,3395,3395,3395,0
20240522,164400,855463715,3395,3395,3395,3395,0
20240522,164300,855463715,3395,3395,3395,3395,0
20240522,164200,855463715,3395,3395,3395,3395,0
20240522,164100,855463715,3395,3395,3395,3395,0
20240522,164000,855463715,3395,3395,3395,3395,0
20240522,163900,855463715,3395,3395,3395,3395,0
20240522,163800,855463715,3395,3395,3395,3395,0
20240522,163700,855463715,3395,3395,3395,3395,0
20240522,163600,855463715,3395,3395,3395,3395,0
20240522,163500,855463715,3395,3395,3395,3395,0
20240522,163400,855463715,3395,3395,3395,3395,0
20240522,163300,855463715,3395,3395,3395,3395,0
20240522,163200,855463715,3395,3395,3395,3395,0
20240522,163100,855463715,3395,3395,3395,3395,0
20240522,163000,855463715,3395,3395,3395,3395,0
20240522,162900,855463715,3395,3395,3395,3395,0
20240522,162800,855463715,3395,3395,3395,3395,10751
20240522,162700,855463715,3395,3395,3395,3395,0
20240522,162600,855463715,3395,3395,3395,3395,0
20240522,162500,855463715,3395,3395,3395,3395,0
20240522,162400,855463715,3395,3395,3395,3395,0
20240522,162300,855463715,3395,3395,3395,3395,0
20240522,162200,855463715,3395,3395,3395,3395,0
20240522,162100,855463715,3395,3395,3395,3395,0
20240522,162000,855463715,3395,3395,3395,3395,0
20240522,161900,855463715,3395,3395,3395,3395,0
20240522,161800,855463715,3395,3395,3395,3395,0
20240522,161700,855463715,3395,3395,3395,3395,0
20240522,161600,855463715,3395,3395,3395,3395,0
20240522,161500,855463715,3395,3395,3395,3395,0
20240522,161400,855463715,3395,3395,3395,3395,0
20240522,161300,855463715,3395,3395,3395,3395,0
20240522,161200,855463715,3395,3395,3395,3395,0
20240522,161100,855463715,3395,3395,3395,3395,0
20240522,161000,855463715,3395,3395,3395,3395,0
20240522,160900,855463715,3395,3395,3395,3395,0
20240522,160800,855463715,3395,3395,3395,3395,0
20240522,160700,855463715,3395,3395,3395,3395,0
20240522,160600,855463715,3395,3395,3395,3395,0
20240522,160500,855463715,3395,3395,3395,3395,0
20240522,160400,855463715,3395,3395,3395,3395,0
20240522,160300,855463715,3395,3395,3395,3395,0
20240522,160200,855463715,3395,3395,3395,3395,0
20240522,160100,855463715,3395,3395,3395,3395,0
20240522,160000,855463715,3395,3395,3395,3395,0
20240522,155900,855463715,3395,3395,3395,3395,0
20240522,155800,855463715,3395,3395,3395,3395,10751
20240522,155700,855463715,3395,3395,3395,3395,0
20240522,155600,855463715,3395,3395,3395,3395,0
20240522,155500,855463715,3395,3395,3395,3395,0
20240522,155400,855463715,3395,3395,3395,3395,0
20240522,155300,855463715,3395,3395,3395,3395,0
20240522,155200,855463715,3395,3395,3395,3395,0
20240522,155100,855463715,3395,3395,3395,3395,0
20240522,155000,855463715,3395,3395,3395,3395,0
20240522,154900,855463715,3395,3395,3395,3395,0
20240522,154800,855463715,3395,3395,3395,3395,0
20240522,154700,855463715,3395,3395,3395,3395,0
20240522,154600,855463715,3395,3395,3395,3395,0
20240522,154500,855463715,3395,3395,3395,3395,0
20240522,154400,855463715,3395,3395,3395,3395,0
20240522,154300,855463715,3395,3395,3395,3395,0
20240522,154200,855463715,3395,3395,3395,3395,0
20240522,154100,855463715,3395,3395,3395,3395,0
20240522,154000,855463715,3395,3395,3395,3395,0
20240522,153900,855463715,3395,3395,3395,3395,0
20240522,153800,855463715,3395,3395,3395,3395,0
20240522,153700,855463715,3395,3395,3395,3395,0
20240522,153600,855463715,3395,3395,3395,3395,0
20240522,153500,855463715,3395,3395,3395,3395,0
20240522,153400,855463715,3395,3395,3395,3395,0
20240522,153300,855463715,3395,3395,3395,3395,0
20240522,153200,855463715,3395,3395,3395,3395,0
20240522,153100,855463715,3395,3395,3395,3395,0
20240522,153000,855463715,3395,3395,3395,3395,10751
20240522,152900,818964070,3420,3420,3420,3420,0
20240522,152800,818964070,3420,3420,3420,3420,0
20240522,152700,818964070,3420,3420,3420,3420,0
20240522,152600,818964070,3420,3420,3420,3420,0
20240522,152500,818964070,3420,3420,3420,3420,0
20240522,152400,818964070,3420,3420,3420,3420,0
20240522,152300,818964070,3420,3420,3420,3420,0
20240522,152200,818964070,3420,3420,3420,3420,0
20240522,152100,818964070,3420,3420,3420,3420,0
20240522,152000,818964070,3420,3420,3420,3420,0
20240522,151900,818964070,3420,3415,3420,3400,756
20240522,151800,816387140,3420,3415,3420,3415,1052
20240522,151700,812794430,3415,3410,3415,3400,783
20240522,151600,810124630,3410,3400,3410,3400,1788
20240522,151500,804045420,3390,3395,3400,3390,1339
20240522,151400,799503505,3395,3395,3395,3395,1519
20240522,151300,794346500,3400,3400,3400,3400,0
20240522,151200,794346500,3400,3400,3400,3400,7
20240522,151100,794322700,3395,3400,3400,3395,2485
20240522,151000,785886105,3390,3400,3400,3390,1000
20240522,150900,782496095,3405,3405,3405,3405,0
20240522,150800,782496095,3405,3405,3405,3405,0
20240522,150700,782496095,3405,3405,3405,3405,1
20240522,150600,782492690,3400,3400,3400,3400,0
20240522,150500,782492690,3400,3400,3400,3400,3762
20240522,150400,769701890,3405,3410,3410,3405,3
20240522,150300,769691670,3405,3405,3405,3405,100
20240522,150200,769351170,3410,3405,3410,3405,4
20240522,150100,769337545,3415,3410,3415,3410,1319
20240522,150000,764839695,3410,3405,3410,3405,54
20240522,145900,764655805,3390,3390,3390,3390,1519
20240522,145800,759506395,3390,3390,3390,3390,1131
20240522,145700,755672305,3390,3400,3400,3390,5000
20240522,145600,738711890,3410,3410,3410,3410,0
20240522,145500,738711890,3410,3405,3410,3405,265
20240522,145400,737809560,3410,3410,3410,3410,0
20240522,145300,737809560,3410,3410,3410,3410,1
20240522,145200,737806150,3410,3400,3410,3395,5998
20240522,145100,717417925,3410,3410,3410,3410,0
20240522,145000,717417925,3410,3410,3410,3410,0
20240522,144900,717417925,3410,3410,3410,3410,30
20240522,144800,717315625,3410,3410,3410,3410,0
20240522,144700,717315625,3410,3410,3410,3410,100
20240522,144600,716974625,3410,3410,3410,3410,0
20240522,144500,716974625,3410,3400,3410,3400,63
20240522,144400,716760415,3410,3410,3415,3410,139
20240522,144300,716286325,3415,3410,3415,3410,413
20240522,144200,714877990,3410,3405,3410,3405,733
20240522,144100,712379785,3405,3405,3405,3405,29
20240522,144000,712281040,3405,3405,3405,3405,0
20240522,143900,712281040,3405,3405,3405,3405,0
20240522,143800,712281040,3405,3400,3405,3400,211
20240522,143700,711563605,3410,3410,3410,3410,0
20240522,143600,711563605,3410,3410,3410,3410,0
20240522,143500,711563605,3410,3400,3410,3400,99
20240522,143400,711226315,3410,3410,3410,3410,0
20240522,143300,711226315,3410,3400,3410,3400,90
20240522,143200,710920160,3400,3400,3400,3400,700
20240522,143100,708540160,3405,3395,3405,3395,101
20240522,143000,708197255,3395,3395,3395,3395,170
20240522,142900,707620105,3395,3395,3395,3395,9
20240522,142800,707589550,3395,3395,3395,3395,2399
20240522,142700,699444945,3415,3415,3415,3415,0
20240522,142600,699444945,3415,3415,3415,3415,0
20240522,142500,699444945,3415,3415,3415,3415,0
20240522,142400,699444945,3415,3415,3415,3415,0
20240522,142300,699444945,3415,3410,3415,3410,10
20240522,142200,699410830,3415,3410,3415,3410,23
20240522,142100,699332385,3410,3400,3410,3400,160
20240522,142000,698788375,3415,3410,3415,3410,42
20240522,141900,698645150,3415,3415,3415,3415,0
20240522,141800,698645150,3415,3410,3415,3410,35
20240522,141700,698525795,3415,3395,3415,3395,916
20240522,141600,695414240,3390,3390,3390,3390,0
20240522,141500,695414240,3390,3390,3390,3390,617
20240522,141400,693322610,3390,3390,3390,3390,45
20240522,141300,693170060,3390,3390,3390,3390,0
20240522,141200,693170060,3390,3390,3390,3390,60
20240522,141100,692966660,3390,3400,3400,3390,5434
20240522,141000,674534970,3400,3400,3400,3400,61
20240522,140900,674327570,3395,3395,3395,3395,505
20240522,140800,672613095,3395,3395,3395,3395,201
20240522,140700,671930700,3395,3395,3395,3395,69
20240522,140600,671696445,3400,3395,3400,3395,3
20240522,140500,671686250,3400,3395,3400,3395,26
20240522,140400,671597855,3390,3390,3390,3390,0
20240522,140300,671597855,3390,3390,3390,3390,1
20240522,140200,671594465,3385,3385,3385,3385,0
20240522,140100,671594465,3385,3390,3390,3385,1450
20240522,140000,666681605,3390,3395,3395,3390,131
20240522,135900,666237510,3405,3405,3405,3405,0
20240522,135800,666237510,3405,3400,3405,3400,3
20240522,135700,666227305,3385,3385,3385,3385,0
20240522,135600,666227305,3385,3385,3385,3385,0
20240522,135500,666227305,3385,3385,3385,3385,0
20240522,135400,666227305,3385,3385,3385,3385,0
20240522,135300,666227305,3385,3390,3390,3385,250
20240522,135200,665379955,3420,3420,3420,3420,1
20240522,135100,665376535,3420,3405,3420,3400,77
20240522,135000,665114695,3415,3415,3415,3415,1
20240522,134900,665111280,3425,3400,3425,3400,359
20240522,134800,663888755,3400,3400,3400,3400,0
20240522,134700,663888755,3400,3400,3400,3400,0
20240522,134600,663888755,3400,3385,3400,3385,519
20240522,134500,662131925,3380,3370,3380,3370,20
20240522,134400,662064340,3375,3385,3385,3370,5916
20240522,134300,642085980,3400,3385,3400,3385,2
20240522,134200,642079195,3385,3385,3385,3385,238
20240522,134100,641273565,3385,3395,3395,3385,870
20240522,134000,638328070,3390,3390,3390,3390,100
20240522,133900,637989070,3395,3395,3395,3395,604
20240522,133800,635938490,3395,3395,3395,3395,322
20240522,133700,634845300,3395,3395,3395,3395,1379
20240522,133600,630163595,3395,3400,3400,3395,1722
20240522,133500,624317390,3400,3400,3400,3400,10
20240522,133400,624283390,3400,3415,3415,3400,2327
20240522,133300,616368910,3405,3405,3405,3405,500
20240522,133200,614666410,3425,3425,3425,3425,0
20240522,133100,614666410,3425,3425,3425,3425,0
20240522,133000,614666410,3425,3425,3425,3425,1
20240522,132900,614662985,3425,3425,3425,3425,0
20240522,132800,614662985,3425,3425,3425,3425,0
20240522,132700,614662985,3425,3410,3425,3410,179
20240522,132600,614052550,3430,3430,3430,3430,0
20240522,132500,614052550,3430,3420,3430,3420,42
20240522,132400,613908850,3430,3420,3430,3420,270
20240522,132300,612985415,3425,3425,3425,3425,0
20240522,132200,612985415,3425,3410,3425,3405,5
20240522,132100,612968360,3435,3415,3435,3400,5952
20240522,132000,592680350,3410,3415,3415,3410,20
20240522,131900,592612100,3420,3420,3420,3420,1
20240522,131800,592608680,3420,3420,3420,3420,14
20240522,131700,592560800,3420,3420,3420,3420,1
20240522,131600,592557380,3425,3425,3425,3425,73
20240522,131500,592307355,3425,3420,3425,3420,1516
20240522,131400,587122630,3420,3410,3420,3410,2119
20240522,131300,579896790,3410,3390,3410,3385,14351
20240522,131200,531056820,3390,3400,3400,3390,9594
20240522,131100,498467530,3400,3405,3405,3400,4002
20240522,131000,484853140,3415,3415,3415,3410,4149
20240522,130900,470691735,3420,3420,3420,3420,0
20240522,130800,470691735,3420,3420,3420,3420,0
20240522,130700,470691735,3420,3420,3420,3420,5
20240522,130600,470674635,3420,3420,3420,3420,0
20240522,130500,470674635,3420,3420,3420,3420,2
20240522,130400,470667795,3420,3420,3420,3420,621
20240522,130300,468543975,3420,3420,3420,3420,917
20240522,130200,465407835,3425,3425,3425,3425,0
20240522,130100,465407835,3425,3420,3425,3420,33
20240522,130000,465294970,3420,3420,3420,3420,0
20240522,125900,465294970,3420,3420,3420,3420,20
20240522,125800,465226570,3420,3425,3425,3420,297
20240522,125700,464209370,3425,3425,3425,3425,0
20240522,125600,464209370,3425,3425,3425,3425,0
20240522,125500,464209370,3425,3420,3425,3420,11
20240522,125400,464171745,3430,3430,3430,3430,0
20240522,125300,464171745,3430,3430,3430,3430,0
20240522,125200,464171745,3430,3430,3430,3430,0
20240522,125100,464171745,3430,3430,3430,3430,0
20240522,125000,464171745,3430,3430,3430,3430,0
20240522,124900,464171745,3430,3430,3430,3430,1
20240522,124800,464168315,3420,3420,3420,3420,0
20240522,124700,464168315,3420,3420,3420,3420,1
20240522,124600,464164895,3420,3420,3420,3420,149
20240522,124500,463655315,3430,3430,3430,3430,0
20240522,124400,463655315,3430,3425,3430,3425,24
20240522,124300,463573110,3430,3430,3430,3430,0
20240522,124200,463573110,3430,3430,3430,3430,1
20240522,124100,463569680,3430,3425,3430,3425,52
20240522,124000,463391570,3435,3435,3435,3435,0
20240522,123900,463391570,3435,3430,3435,3430,2
20240522,123800,463384705,3430,3430,3430,3430,10
20240522,123700,463350405,3430,3430,3430,3430,0
20240522,123600,463350405,3430,3430,3430,3430,0
20240522,123500,463350405,3430,3430,3430,3430,0
20240522,123400,463350405,3430,3430,3430,3430,0
20240522,123300,463350405,3430,3430,3430,3430,1
20240522,123200,463346975,3420,3420,3420,3420,0
20240522,123100,463346975,3420,3420,3420,3420,0
20240522,123000,463346975,3420,3420,3420,3420,0
20240522,122900,463346975,3420,3420,3420,3420,135
20240522,122800,462885275,3430,3430,3430,3430,10
20240522,122700,462850975,3430,3430,3430,3430,0
20240522,122600,462850975,3430,3430,3430,3430,0
20240522,122500,462850975,3430,3430,3430,3430,30
20240522,122400,462748075,3430,3430,3430,3430,0
20240522,122300,462748075,3430,3430,3430,3430,0
20240522,122200,462748075,3430,3430,3430,3430,0
20240522,122100,462748075,3430,3430,3430,3430,0
20240522,122000,462748075,3430,3430,3430,3430,0
20240522,121900,462748075,3430,3430,3430,3430,5
20240522,121800,462730925,3430,3420,3430,3420,224
20240522,121700,461964835,3425,3425,3425,3425,1
20240522,121600,461961410,3420,3430,3430,3410,825
20240522,121500,459148070,3430,3440,3440,3430,3
20240522,121400,459137770,3415,3430,3450,3410,5355
20240522,121300,440852860,3450,3450,3450,3450,0
20240522,121200,440852860,3450,3450,3450,3450,1
20240522,121100,440849410,3430,3430,3430,3430,0
20240522,121000,440849410,3430,3430,3430,3430,0
20240522,120900,440849410,3430,3445,3445,3430,1500
20240522,120800,435696910,3450,3450,3450,3450,0
20240522,120700,435696910,3450,3450,3450,3450,0
20240522,120600,435696910,3450,3450,3450,3450,1
20240522,120500,435693460,3435,3435,3435,3435,200
20240522,120400,435006460,3435,3435,3435,3435,0
20240522,120300,435006460,3435,3445,3450,3435,57
20240522,120200,434809965,3460,3460,3460,3460,0
20240522,120100,434809965,3460,3460,3460,3460,0
20240522,120000,434809965,3460,3460,3460,3460,0
20240522,115900,434809965,3460,3460,3460,3460,0
20240522,115800,434809965,3460,3460,3460,3460,0
20240522,115700,434809965,3460,3460,3460,3460,0
20240522,115600,434809965,3460,3460,3460,3460,0
20240522,115500,434809965,3460,3460,3460,3460,0
20240522,115400,434809965,3460,3460,3460,3460,0
20240522,115300,434809965,3460,3460,3460,3460,0
20240522,115200,434809965,3460,3460,3460,3460,1
20240522,115100,434806505,3430,3465,3465,3430,1598
20240522,115000,429300315,3465,3465,3465,3465,1
20240522,114900,429296850,3470,3470,3470,3470,1379
20240522,114800,424511720,3470,3445,3470,3445,686
20240522,114700,422141370,3460,3460,3460,3460,0
20240522,114600,422141370,3460,3460,3460,3460,0
20240522,114500,422141370,3460,3460,3460,3460,0
20240522,114400,422141370,3460,3460,3460,3460,0
20240522,114300,422141370,3460,3460,3460,3460,0
20240522,114200,422141370,3460,3460,3460,3460,3
20240522,114100,422130990,3460,3445,3460,3430,548
20240522,114000,420249525,3475,3450,3475,3450,6
20240522,113900,420228800,3480,3480,3480,3480,1
20240522,113800,420225320,3480,3425,3480,3410,5803
20240522,113700,400315970,3425,3425,3425,3425,202
20240522,113600,399624120,3435,3430,3435,3430,3
20240522,113500,399613820,3440,3435,3440,3435,511
20240522,113400,397858480,3435,3435,3435,3435,0
20240522,113300,397858480,3435,3435,3435,3435,17
20240522,113200,397800085,3435,3430,3435,3430,692
20240522,113100,395426520,3420,3415,3430,3415,123
20240522,113000,395005525,3430,3430,3430,3430,0
20240522,112900,395005525,3430,3430,3430,3430,0
20240522,112800,395005525,3430,3425,3430,3425,2001
20240522,112700,388152095,3425,3425,3425,3425,1
20240522,112600,388148670,3400,3425,3425,3400,503
20240522,112500,386438395,3425,3400,3425,3400,109
20240522,112400,386067755,3400,3400,3400,3400,1
20240522,112300,386064355,3385,3415,3420,3385,7095
20240522,112200,361952115,3440,3440,3440,3440,0
20240522,112100,361952115,3440,3440,3440,3440,0
20240522,112000,361952115,3440,3415,3440,3400,1001
20240522,111900,358544515,3440,3440,3440,3440,0
20240522,111800,358544515,3440,3440,3440,3440,291
20240522,111700,357543475,3440,3440,3440,3440,1
20240522,111600,357540035,3440,3440,3440,3440,0
20240522,111500,357540035,3440,3440,3440,3440,0
20240522,111400,357540035,3440,3440,3440,3440,0
20240522,111300,357540035,3440,3440,3440,3440,5
20240522,111200,357522835,3440,3440,3440,3440,5
20240522,111100,357505635,3440,3440,3440,3440,1
20240522,111000,357502195,3440,3440,3440,3440,1
20240522,110900,357498755,3440,3440,3440,3440,0
20240522,110800,357498755,3440,3440,3440,3440,2
20240522,110700,357491875,3440,3440,3440,3440,0
20240522,110600,357491875,3440,3420,3440,3420,336
20240522,110500,356342705,3440,3440,3440,3440,0
20240522,110400,356342705,3440,3435,3440,3435,2
20240522,110300,356335830,3445,3445,3445,3445,0
20240522,110200,356335830,3445,3425,3445,3425,26
20240522,110100,356246660,3425,3420,3425,3420,250
20240522,110000,355391655,3415,3415,3415,3415,567
20240522,105900,353455350,3415,3410,3415,3410,100
20240522,105800,353113940,3415,3395,3415,3395,814
20240522,105700,350347755,3395,3405,3405,3395,2864
20240522,105600,340610805,3400,3405,3410,3400,4343
20240522,105500,325842070,3405,3405,3405,3405,600
20240522,105400,323799070,3405,3405,3405,3400,4100
20240522,105300,309840205,3415,3425,3425,3410,3274
20240522,105200,298672330,3415,3420,3420,3415,1000
20240522,105100,295256310,3420,3425,3430,3420,3044
20240522,105000,284841285,3430,3430,3430,3430,20
20240522,104900,284772685,3425,3435,3435,3425,113
20240522,104800,284384840,3450,3420,3450,3420,59
20240522,104700,284181700,3450,3420,3450,3420,628
20240522,104600,282032040,3420,3420,3435,3420,2789
20240522,104500,272493085,3420,3430,3430,3420,2712
20240522,104400,263204440,3430,3440,3440,3430,811
20240522,104300,260418905,3450,3450,3450,3440,109
20240522,104200,260042910,3445,3445,3445,3440,505
20240522,104100,258303190,3445,3445,3445,3445,88
20240522,104000,258000030,3455,3440,3455,3440,613
20240522,103900,255888985,3440,3425,3440,3425,238
20240522,103800,255070705,3420,3425,3425,3420,11
20240522,103700,255033035,3420,3445,3445,3420,4149
20240522,103600,240787970,3445,3450,3455,3445,62
20240522,103500,240574070,3455,3455,3455,3455,0
20240522,103400,240574070,3455,3450,3455,3450,290
20240522,103300,239573565,3455,3450,3455,3450,503
20240522,103200,237838200,3450,3450,3450,3450,0
20240522,103100,237838200,3450,3440,3450,3440,905
20240522,103000,234724955,3440,3440,3440,3440,657
20240522,102900,232464875,3435,3440,3440,3435,170
20240522,102800,231880420,3435,3435,3435,3435,0
20240522,102700,231880420,3435,3450,3450,3435,2515
20240522,102600,223228330,3450,3450,3450,3450,54
20240522,102500,223042030,3450,3450,3450,3440,4518
20240522,102400,207456830,3450,3450,3450,3450,1396
20240522,102300,202640630,3450,3465,3480,3450,4329
20240522,102200,187670440,3470,3475,3475,3470,3110
20240522,102100,176870445,3480,3480,3480,3480,10
20240522,102000,176835645,3480,3480,3485,3480,38
20240522,101900,176703390,3480,3480,3480,3480,31
20240522,101800,176595510,3485,3480,3485,3480,104
20240522,101700,176233585,3480,3480,3480,3480,1
20240522,101600,176230105,3480,3480,3480,3480,30
20240522,101500,176125705,3480,3475,3480,3475,93
20240522,101400,175802445,3480,3480,3480,3480,0
20240522,101300,175802445,3480,3480,3480,3480,0
20240522,101200,175802445,3480,3480,3480,3480,1
20240522,101100,175798965,3475,3480,3480,3475,105
20240522,101000,175434065,3475,3475,3480,3475,730
20240522,100900,172897310,3480,3510,3510,3475,7022
20240522,100800,148416745,3495,3500,3510,3495,2992
20240522,100700,137952045,3515,3515,3515,3515,3
20240522,100600,137941500,3490,3490,3520,3490,3534
20240522,100500,125604720,3490,3510,3510,3480,3273
20240522,100400,114197190,3530,3530,3530,3530,2
20240522,100300,114190130,3510,3510,3510,3510,0
20240522,100200,114190130,3510,3510,3510,3510,31
20240522,100100,114081320,3530,3520,3530,3520,51
20240522,100000,113901790,3530,3530,3530,3530,50
20240522,095900,113725290,3530,3510,3530,3510,94
20240522,095800,113394260,3535,3480,3540,3470,1903
20240522,095700,106752535,3490,3490,3490,3490,0
20240522,095600,106752535,3490,3490,3490,3490,0
20240522,095500,106752535,3490,3490,3490,3490,2
20240522,095400,106745555,3480,3480,3480,3480,0
20240522,095300,106745555,3480,3490,3490,3480,610
20240522,095200,104622655,3495,3495,3495,3495,39
20240522,095100,104486350,3515,3515,3515,3515,0
20240522,095000,104486350,3515,3480,3515,3480,458
20240522,094900,102892445,3480,3470,3480,3470,525
20240522,094800,101070655,3470,3480,3480,3470,2519
20240522,094700,92326255,3480,3480,3480,3480,16
20240522,094600,92270575,3480,3495,3495,3480,1337
20240522,094500,87605735,3520,3520,3520,3520,0
20240522,094400,87605735,3520,3520,3520,3520,3
20240522,094300,87595175,3520,3495,3520,3495,219
20240522,094200,86829745,3500,3510,3510,3500,465
20240522,094100,85201795,3520,3515,3520,3515,2
20240522,094000,85194760,3515,3515,3515,3515,0
20240522,093900,85194760,3515,3520,3520,3515,13
20240522,093800,85149005,3545,3545,3545,3545,0
20240522,093700,85149005,3545,3545,3545,3545,0
20240522,093600,85149005,3545,3545,3545,3545,0
20240522,093500,85149005,3545,3545,3545,3545,0
20240522,093400,85149005,3545,3545,3545,3545,0
20240522,093300,85149005,3545,3545,3545,3545,0
20240522,093200,85149005,3545,3540,3545,3540,5
20240522,093100,85131300,3545,3545,3545,3545,0
20240522,093000,85131300,3545,3520,3545,3520,3
20240522,092900,85120715,3545,3545,3545,3545,0
20240522,092800,85120715,3545,3545,3545,3545,0
20240522,092700,85120715,3545,3545,3545,3545,0
20240522,092600,85120715,3545,3540,3545,3540,509
20240522,092500,83318830,3540,3540,3540,3540,0
20240522,092400,83318830,3540,3540,3540,3540,1
20240522,092300,83315290,3535,3495,3540,3495,6433
20240522,092200,60799500,3495,3500,3500,3495,356
20240522,092100,59555255,3500,3500,3500,3495,1942
20240522,092000,52761555,3500,3485,3500,3485,304
20240522,091900,51701080,3485,3485,3485,3485,5
20240522,091800,51683655,3480,3480,3480,3480,1009
20240522,091700,48172335,3485,3480,3485,3480,61
20240522,091600,47959755,3480,3500,3500,3480,4507
20240522,091500,32266835,3485,3515,3515,3485,4469
20240522,091400,16638785,3520,3520,3520,3520,50
20240522,091300,16462785,3520,3520,3520,3520,200
20240522,091200,15758785,3515,3520,3520,3515,131
20240522,091100,15298165,3550,3550,3550,3550,250
20240522,091000,14410665,3550,3550,3550,3550,0
20240522,090900,14410665,3550,3550,3550,3550,0
20240522,090800,14410665,3550,3550,3550,3550,0
20240522,090700,14410665,3550,3555,3555,3505,722
20240522,090600,11868735,3555,3555,3555,3555,10
20240522,090500,11833185,3560,3535,3560,3500,2316
20240522,090400,3711805,3575,3570,3575,3570,300
20240522,090300,2639555,3575,3575,3575,3575,0
20240522,090200,2639555,3575,3575,3580,3575,380
20240522,090100,1280870,3580,3580,3580,3530,310
20240522,090000,186160,3580,3580,3580,3580,52