stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,204100,84251814995,4005,4005,4005,4005,102923
20240522,204000,84251814995,4005,4005,4005,4005,0
20240522,203900,84251814995,4005,4005,4005,4005,0
20240522,203800,84251814995,4005,4005,4005,4005,0
20240522,203700,84251814995,4005,4005,4005,4005,0
20240522,203600,84251814995,4005,4005,4005,4005,0
20240522,203500,84251814995,4005,4005,4005,4005,0
20240522,203400,84251814995,4005,4005,4005,4005,0
20240522,203300,84251814995,4005,4005,4005,4005,0
20240522,203200,84251814995,4005,4005,4005,4005,0
20240522,203100,84251814995,4005,4005,4005,4005,0
20240522,203000,84251814995,4005,4005,4005,4005,0
20240522,202900,84251814995,4005,4005,4005,4005,0
20240522,202800,84251814995,4005,4005,4005,4005,0
20240522,202700,84251814995,4005,4005,4005,4005,0
20240522,202600,84251814995,4005,4005,4005,4005,0
20240522,202500,84251814995,4005,4005,4005,4005,0
20240522,202400,84251814995,4005,4005,4005,4005,0
20240522,202300,84251814995,4005,4005,4005,4005,0
20240522,202200,84251814995,4005,4005,4005,4005,0
20240522,202100,84251814995,4005,4005,4005,4005,0
20240522,202000,84251814995,4005,4005,4005,4005,0
20240522,201900,84251814995,4005,4005,4005,4005,0
20240522,201800,84251814995,4005,4005,4005,4005,0
20240522,201700,84251814995,4005,4005,4005,4005,0
20240522,201600,84251814995,4005,4005,4005,4005,0
20240522,201500,84251814995,4005,4005,4005,4005,0
20240522,201400,84251814995,4005,4005,4005,4005,0
20240522,201300,84251814995,4005,4005,4005,4005,0
20240522,201200,84251814995,4005,4005,4005,4005,0
20240522,201100,84251814995,4005,4005,4005,4005,102923
20240522,201000,84251814995,4005,4005,4005,4005,0
20240522,200900,84251814995,4005,4005,4005,4005,0
20240522,200800,84251814995,4005,4005,4005,4005,0
20240522,200700,84251814995,4005,4005,4005,4005,0
20240522,200600,84251814995,4005,4005,4005,4005,0
20240522,200500,84251814995,4005,4005,4005,4005,0
20240522,200400,84251814995,4005,4005,4005,4005,0
20240522,200300,84251814995,4005,4005,4005,4005,0
20240522,200200,84251814995,4005,4005,4005,4005,0
20240522,200100,84251814995,4005,4005,4005,4005,0
20240522,200000,84251814995,4005,4005,4005,4005,0
20240522,195900,84251814995,4005,4005,4005,4005,0
20240522,195800,84251814995,4005,4005,4005,4005,0
20240522,195700,84251814995,4005,4005,4005,4005,0
20240522,195600,84251814995,4005,4005,4005,4005,0
20240522,195500,84251814995,4005,4005,4005,4005,0
20240522,195400,84251814995,4005,4005,4005,4005,0
20240522,195300,84251814995,4005,4005,4005,4005,0
20240522,195200,84251814995,4005,4005,4005,4005,0
20240522,195100,84251814995,4005,4005,4005,4005,0
20240522,195000,84251814995,4005,4005,4005,4005,0
20240522,194900,84251814995,4005,4005,4005,4005,0
20240522,194800,84251814995,4005,4005,4005,4005,0
20240522,194700,84251814995,4005,4005,4005,4005,0
20240522,194600,84251814995,4005,4005,4005,4005,0
20240522,194500,84251814995,4005,4005,4005,4005,0
20240522,194400,84251814995,4005,4005,4005,4005,0
20240522,194300,84251814995,4005,4005,4005,4005,0
20240522,194200,84251814995,4005,4005,4005,4005,0
20240522,194100,84251814995,4005,4005,4005,4005,102923
20240522,194000,84251814995,4005,4005,4005,4005,0
20240522,193900,84251814995,4005,4005,4005,4005,0
20240522,193800,84251814995,4005,4005,4005,4005,0
20240522,193700,84251814995,4005,4005,4005,4005,0
20240522,193600,84251814995,4005,4005,4005,4005,0
20240522,193500,84251814995,4005,4005,4005,4005,0
20240522,193400,84251814995,4005,4005,4005,4005,0
20240522,193300,84251814995,4005,4005,4005,4005,0
20240522,193200,84251814995,4005,4005,4005,4005,0
20240522,193100,84251814995,4005,4005,4005,4005,0
20240522,193000,84251814995,4005,4005,4005,4005,0
20240522,192900,84251814995,4005,4005,4005,4005,0
20240522,192800,84251814995,4005,4005,4005,4005,0
20240522,192700,84251814995,4005,4005,4005,4005,0
20240522,192600,84251814995,4005,4005,4005,4005,0
20240522,192500,84251814995,4005,4005,4005,4005,0
20240522,192400,84251814995,4005,4005,4005,4005,0
20240522,192300,84251814995,4005,4005,4005,4005,0
20240522,192200,84251814995,4005,4005,4005,4005,0
20240522,192100,84251814995,4005,4005,4005,4005,0
20240522,192000,84251814995,4005,4005,4005,4005,0
20240522,191900,84251814995,4005,4005,4005,4005,0
20240522,191800,84251814995,4005,4005,4005,4005,0
20240522,191700,84251814995,4005,4005,4005,4005,0
20240522,191600,84251814995,4005,4005,4005,4005,0
20240522,191500,84251814995,4005,4005,4005,4005,0
20240522,191400,84251814995,4005,4005,4005,4005,0
20240522,191300,84251814995,4005,4005,4005,4005,0
20240522,191200,84251814995,4005,4005,4005,4005,0
20240522,191100,84251814995,4005,4005,4005,4005,102923
20240522,191000,84251814995,4005,4005,4005,4005,0
20240522,190900,84251814995,4005,4005,4005,4005,0
20240522,190800,84251814995,4005,4005,4005,4005,0
20240522,190700,84251814995,4005,4005,4005,4005,0
20240522,190600,84251814995,4005,4005,4005,4005,0
20240522,190500,84251814995,4005,4005,4005,4005,0
20240522,190400,84251814995,4005,4005,4005,4005,0
20240522,190300,84251814995,4005,4005,4005,4005,0
20240522,190200,84251814995,4005,4005,4005,4005,0
20240522,190100,84251814995,4005,4005,4005,4005,0
20240522,190000,84251814995,4005,4005,4005,4005,0
20240522,185900,84251814995,4005,4005,4005,4005,0
20240522,185800,84251814995,4005,4005,4005,4005,0
20240522,185700,84251814995,4005,4005,4005,4005,0
20240522,185600,84251814995,4005,4005,4005,4005,0
20240522,185500,84251814995,4005,4005,4005,4005,0
20240522,185400,84251814995,4005,4005,4005,4005,0
20240522,185300,84251814995,4005,4005,4005,4005,0
20240522,185200,84251814995,4005,4005,4005,4005,0
20240522,185100,84251814995,4005,4005,4005,4005,0
20240522,185000,84251814995,4005,4005,4005,4005,0
20240522,184900,84251814995,4005,4005,4005,4005,0
20240522,184800,84251814995,4005,4005,4005,4005,0
20240522,184700,84251814995,4005,4005,4005,4005,0
20240522,184600,84251814995,4005,4005,4005,4005,0
20240522,184500,84251814995,4005,4005,4005,4005,0
20240522,184400,84251814995,4005,4005,4005,4005,0
20240522,184300,84251814995,4005,4005,4005,4005,0
20240522,184200,84251814995,4005,4005,4005,4005,0
20240522,184100,84251814995,4005,4005,4005,4005,102923
20240522,184000,84251814995,4005,4005,4005,4005,0
20240522,183900,84251814995,4005,4005,4005,4005,0
20240522,183800,84251814995,4005,4005,4005,4005,0
20240522,183700,84251814995,4005,4005,4005,4005,0
20240522,183600,84251814995,4005,4005,4005,4005,0
20240522,183500,84251814995,4005,4005,4005,4005,0
20240522,183400,84251814995,4005,4005,4005,4005,0
20240522,183300,84251814995,4005,4005,4005,4005,0
20240522,183200,84251814995,4005,4005,4005,4005,0
20240522,183100,84251814995,4005,4005,4005,4005,0
20240522,183000,84251814995,4005,4005,4005,4005,0
20240522,182900,84251814995,4005,4005,4005,4005,0
20240522,182800,84251814995,4005,4005,4005,4005,0
20240522,182700,84251814995,4005,4005,4005,4005,0
20240522,182600,84251814995,4005,4005,4005,4005,0
20240522,182500,84251814995,4005,4005,4005,4005,0
20240522,182400,84251814995,4005,4005,4005,4005,0
20240522,182300,84251814995,4005,4005,4005,4005,0
20240522,182200,84251814995,4005,4005,4005,4005,0
20240522,182100,84251814995,4005,4005,4005,4005,0
20240522,182000,84251814995,4005,4005,4005,4005,0
20240522,181900,84251814995,4005,4005,4005,4005,0
20240522,181800,84251814995,4005,4005,4005,4005,0
20240522,181700,84251814995,4005,4005,4005,4005,0
20240522,181600,84251814995,4005,4005,4005,4005,0
20240522,181500,84251814995,4005,4005,4005,4005,0
20240522,181400,84251814995,4005,4005,4005,4005,0
20240522,181300,84251814995,4005,4005,4005,4005,0
20240522,181200,84251814995,4005,4005,4005,4005,0
20240522,181100,84251814995,4005,4005,4005,4005,102923
20240522,181000,84251814995,4005,4005,4005,4005,0
20240522,180900,84251814995,4005,4005,4005,4005,0
20240522,180800,84251814995,4005,4005,4005,4005,0
20240522,180700,84251814995,4005,4005,4005,4005,0
20240522,180600,84251814995,4005,4005,4005,4005,0
20240522,180500,84251814995,4005,4005,4005,4005,0
20240522,180400,84251814995,4005,4005,4005,4005,0
20240522,180300,84251814995,4005,4005,4005,4005,0
20240522,180200,84251814995,4005,4005,4005,4005,0
20240522,180100,84251814995,4005,4005,4005,4005,0
20240522,180000,84251814995,4005,4005,4005,4005,0
20240522,175900,84251814995,4005,4005,4005,4005,0
20240522,175800,84251814995,4005,4005,4005,4005,0
20240522,175700,84251814995,4005,4005,4005,4005,0
20240522,175600,84251814995,4005,4005,4005,4005,0
20240522,175500,84251814995,4005,4005,4005,4005,0
20240522,175400,84251814995,4005,4005,4005,4005,0
20240522,175300,84251814995,4005,4005,4005,4005,0
20240522,175200,84251814995,4005,4005,4005,4005,0
20240522,175100,84251814995,4005,4005,4005,4005,0
20240522,175000,84251814995,4005,4005,4005,4005,0
20240522,174900,84251814995,4005,4005,4005,4005,0
20240522,174800,84251814995,4005,4005,4005,4005,0
20240522,174700,84251814995,4005,4005,4005,4005,0
20240522,174600,84251814995,4005,4005,4005,4005,0
20240522,174500,84251814995,4005,4005,4005,4005,0
20240522,174400,84251814995,4005,4005,4005,4005,0
20240522,174300,84251814995,4005,4005,4005,4005,0
20240522,174200,84251814995,4005,4005,4005,4005,0
20240522,174100,84251814995,4005,4005,4005,4005,102923
20240522,174000,84251814995,4005,4005,4005,4005,0
20240522,173900,84251814995,4005,4005,4005,4005,0
20240522,173800,84251814995,4005,4005,4005,4005,0
20240522,173700,84251814995,4005,4005,4005,4005,0
20240522,173600,84251814995,4005,4005,4005,4005,0
20240522,173500,84251814995,4005,4005,4005,4005,0
20240522,173400,84251814995,4005,4005,4005,4005,0
20240522,173300,84251814995,4005,4005,4005,4005,0
20240522,173200,84251814995,4005,4005,4005,4005,0
20240522,173100,84251814995,4005,4005,4005,4005,0
20240522,173000,84251814995,4005,4005,4005,4005,0
20240522,172900,84251814995,4005,4005,4005,4005,0
20240522,172800,84251814995,4005,4005,4005,4005,0
20240522,172700,84251814995,4005,4005,4005,4005,0
20240522,172600,84251814995,4005,4005,4005,4005,0
20240522,172500,84251814995,4005,4005,4005,4005,0
20240522,172400,84251814995,4005,4005,4005,4005,0
20240522,172300,84251814995,4005,4005,4005,4005,0
20240522,172200,84251814995,4005,4005,4005,4005,0
20240522,172100,84251814995,4005,4005,4005,4005,0
20240522,172000,84251814995,4005,4005,4005,4005,0
20240522,171900,84251814995,4005,4005,4005,4005,0
20240522,171800,84251814995,4005,4005,4005,4005,0
20240522,171700,84251814995,4005,4005,4005,4005,0
20240522,171600,84251814995,4005,4005,4005,4005,0
20240522,171500,84251814995,4005,4005,4005,4005,0
20240522,171400,84251814995,4005,4005,4005,4005,0
20240522,171300,84251814995,4005,4005,4005,4005,0
20240522,171200,84251814995,4005,4005,4005,4005,0
20240522,171100,84251814995,4005,4005,4005,4005,102923
20240522,171000,84251814995,4005,4005,4005,4005,0
20240522,170900,84251814995,4005,4005,4005,4005,0
20240522,170800,84251814995,4005,4005,4005,4005,0
20240522,170700,84251814995,4005,4005,4005,4005,0
20240522,170600,84251814995,4005,4005,4005,4005,0
20240522,170500,84251814995,4005,4005,4005,4005,0
20240522,170400,84251814995,4005,4005,4005,4005,0
20240522,170300,84251814995,4005,4005,4005,4005,0
20240522,170200,84251814995,4005,4005,4005,4005,0
20240522,170100,84251814995,4005,4005,4005,4005,0
20240522,170000,84251814995,4005,4005,4005,4005,0
20240522,165900,84251814995,4005,4005,4005,4005,0
20240522,165800,84251814995,4005,4005,4005,4005,0
20240522,165700,84251814995,4005,4005,4005,4005,0
20240522,165600,84251814995,4005,4005,4005,4005,0
20240522,165500,84251814995,4005,4005,4005,4005,0
20240522,165400,84251814995,4005,4005,4005,4005,0
20240522,165300,84251814995,4005,4005,4005,4005,0
20240522,165200,84251814995,4005,4005,4005,4005,0
20240522,165100,84251814995,4005,4005,4005,4005,0
20240522,165000,84251814995,4005,4005,4005,4005,0
20240522,164900,84251814995,4005,4005,4005,4005,0
20240522,164800,84251814995,4005,4005,4005,4005,0
20240522,164700,84251814995,4005,4005,4005,4005,0
20240522,164600,84251814995,4005,4005,4005,4005,0
20240522,164500,84251814995,4005,4005,4005,4005,0
20240522,164400,84251814995,4005,4005,4005,4005,0
20240522,164300,84251814995,4005,4005,4005,4005,0
20240522,164200,84251814995,4005,4005,4005,4005,0
20240522,164100,84251814995,4005,4005,4005,4005,102923
20240522,164000,84251814995,4005,4005,4005,4005,0
20240522,163900,84251814995,4005,4005,4005,4005,0
20240522,163800,84251814995,4005,4005,4005,4005,0
20240522,163700,84251814995,4005,4005,4005,4005,0
20240522,163600,84251814995,4005,4005,4005,4005,0
20240522,163500,84251814995,4005,4005,4005,4005,0
20240522,163400,84251814995,4005,4005,4005,4005,0
20240522,163300,84251814995,4005,4005,4005,4005,0
20240522,163200,84251814995,4005,4005,4005,4005,0
20240522,163100,84251814995,4005,4005,4005,4005,0
20240522,163000,84251814995,4005,4005,4005,4005,0
20240522,162900,84251814995,4005,4005,4005,4005,0
20240522,162800,84251814995,4005,4005,4005,4005,0
20240522,162700,84251814995,4005,4005,4005,4005,0
20240522,162600,84251814995,4005,4005,4005,4005,0
20240522,162500,84251814995,4005,4005,4005,4005,0
20240522,162400,84251814995,4005,4005,4005,4005,0
20240522,162300,84251814995,4005,4005,4005,4005,0
20240522,162200,84251814995,4005,4005,4005,4005,0
20240522,162100,84251814995,4005,4005,4005,4005,0
20240522,162000,84251814995,4005,4005,4005,4005,0
20240522,161900,84251814995,4005,4005,4005,4005,0
20240522,161800,84251814995,4005,4005,4005,4005,0
20240522,161700,84251814995,4005,4005,4005,4005,0
20240522,161600,84251814995,4005,4005,4005,4005,0
20240522,161500,84251814995,4005,4005,4005,4005,0
20240522,161400,84251814995,4005,4005,4005,4005,0
20240522,161300,84251814995,4005,4005,4005,4005,0
20240522,161200,84251814995,4005,4005,4005,4005,0
20240522,161100,84251814995,4005,4005,4005,4005,102923
20240522,161000,84251814995,4005,4005,4005,4005,0
20240522,160900,84251814995,4005,4005,4005,4005,0
20240522,160800,84251814995,4005,4005,4005,4005,0
20240522,160700,84251814995,4005,4005,4005,4005,0
20240522,160600,84251814995,4005,4005,4005,4005,0
20240522,160500,84251814995,4005,4005,4005,4005,0
20240522,160400,84251814995,4005,4005,4005,4005,0
20240522,160300,84251814995,4005,4005,4005,4005,0
20240522,160200,84251814995,4005,4005,4005,4005,0
20240522,160100,84251814995,4005,4005,4005,4005,0
20240522,160000,84251814995,4005,4005,4005,4005,0
20240522,155900,84251814995,4005,4005,4005,4005,0
20240522,155800,84251814995,4005,4005,4005,4005,0
20240522,155700,84251814995,4005,4005,4005,4005,0
20240522,155600,84251814995,4005,4005,4005,4005,0
20240522,155500,84251814995,4005,4005,4005,4005,0
20240522,155400,84251814995,4005,4005,4005,4005,0
20240522,155300,84251814995,4005,4005,4005,4005,0
20240522,155200,84251814995,4005,4005,4005,4005,0
20240522,155100,84251814995,4005,4005,4005,4005,0
20240522,155000,84251814995,4005,4005,4005,4005,0
20240522,154900,84251814995,4005,4005,4005,4005,0
20240522,154800,84251814995,4005,4005,4005,4005,0
20240522,154700,84251814995,4005,4005,4005,4005,0
20240522,154600,84251814995,4005,4005,4005,4005,0
20240522,154500,84251814995,4005,4005,4005,4005,0
20240522,154400,84251814995,4005,4005,4005,4005,0
20240522,154300,84251814995,4005,4005,4005,4005,0
20240522,154200,84251814995,4005,4005,4005,4005,0
20240522,154100,84251814995,4005,4005,4005,4005,102923
20240522,154000,84251814995,4005,4005,4005,4005,0
20240522,153900,84251814995,4005,4005,4005,4005,0
20240522,153800,84251814995,4005,4005,4005,4005,0
20240522,153700,84251814995,4005,4005,4005,4005,0
20240522,153600,84251814995,4005,4005,4005,4005,0
20240522,153500,84251814995,4005,4005,4005,4005,0
20240522,153400,84251814995,4005,4005,4005,4005,0
20240522,153300,84251814995,4005,4005,4005,4005,0
20240522,153200,84251814995,4005,4005,4005,4005,0
20240522,153100,84251814995,4005,4005,4005,4005,0
20240522,153000,84251814995,4005,4005,4005,4005,102923
20240522,152900,83839608380,4025,4025,4025,4025,0
20240522,152800,83839608380,4025,4025,4025,4025,0
20240522,152700,83839608380,4025,4025,4025,4025,0
20240522,152600,83839608380,4025,4025,4025,4025,0
20240522,152500,83839608380,4025,4025,4025,4025,0
20240522,152400,83839608380,4025,4025,4025,4025,0
20240522,152300,83839608380,4025,4025,4025,4025,0
20240522,152200,83839608380,4025,4025,4025,4025,0
20240522,152100,83839608380,4025,4025,4025,4025,0
20240522,152000,83839608380,4025,4025,4025,4025,0
20240522,151900,83839608380,4025,4005,4025,4000,29404
20240522,151800,83721808745,4005,4020,4020,4005,13463
20240522,151700,83667739715,4020,4020,4025,4015,11599
20240522,151600,83621108385,4020,4030,4035,4015,12768
20240522,151500,83569744460,4030,4020,4030,4020,13516
20240522,151400,83515307545,4020,4035,4035,4020,12779
20240522,151300,83463845170,4030,4025,4035,4020,9659
20240522,151200,83424953190,4025,4000,4025,4000,14532
20240522,151100,83366629290,4010,3995,4010,3990,22476
20240522,151000,83276749715,3995,4000,4005,3990,7351
20240522,150900,83247346175,4000,4000,4000,3990,25874
20240522,150800,83144038000,3995,4000,4005,3995,12395
20240522,150700,83094460730,4000,4000,4005,3995,9730
20240522,150600,83055552455,4000,3995,4000,3985,12939
20240522,150500,83003905270,3990,3990,3995,3975,39217
20240522,150400,82847710980,3990,4000,4000,3980,14597
20240522,150300,82789473935,4005,4015,4020,3975,64271
20240522,150200,82532590175,4015,4015,4020,4010,3528
20240522,150100,82518430155,4015,4020,4020,4015,20574
20240522,150000,82435799425,4015,4015,4025,4015,8639
20240522,145900,82401073700,4015,4015,4015,4010,11829
20240522,145800,82353629760,4020,4010,4025,4010,10627
20240522,145700,82310988790,4020,4035,4035,4020,6746
20240522,145600,82283819915,4035,4020,4040,4005,10554
20240522,145500,82241309260,4020,3995,4020,3995,9456
20240522,145400,82203425635,4005,4010,4010,3995,5930
20240522,145300,82179704275,4000,4015,4020,4000,11871
20240522,145200,82132092690,4015,4025,4025,4010,4863
20240522,145100,82112549510,4025,4010,4025,4010,10692
20240522,145000,82069597235,4010,3980,4010,3980,52126
20240522,144900,81861161220,3980,3990,3990,3970,38618
20240522,144800,81707523035,3990,4000,4000,3985,19099
20240522,144700,81631267855,3995,4000,4000,3995,2591
20240522,144600,81620912620,4000,4000,4000,3995,2380
20240522,144500,81611396600,4000,3990,4000,3990,20042
20240522,144400,81531285485,3990,3985,4000,3985,18259
20240522,144300,81458377615,3990,3985,3990,3980,13247
20240522,144200,81405581325,3980,3970,3985,3960,46886
20240522,144100,81219357805,3970,3990,3990,3970,54606
20240522,144000,81002042565,3990,4000,4000,3990,20189
20240522,143900,80921426805,4000,4000,4000,3995,13048
20240522,143800,80869287445,4000,3990,4000,3990,17149
20240522,143700,80800757645,3995,3995,4000,3990,22975
20240522,143600,80709013290,3995,4000,4000,3990,24990
20240522,143500,80609179940,4000,4075,4080,3985,315999
20240522,143400,79341483170,4070,4085,4085,4070,4391
20240522,143300,79323569605,4085,4055,4085,4055,14710
20240522,143200,79263662825,4055,4055,4060,4055,6607
20240522,143100,79236871085,4055,4060,4060,4055,13482
20240522,143000,79182192290,4060,4060,4070,4060,7428
20240522,142900,79152027195,4060,4075,4075,4060,9009
20240522,142800,79115378485,4075,4075,4075,4070,3918
20240522,142700,79099418050,4080,4085,4085,4070,24672
20240522,142600,78998787505,4080,4080,4085,4080,1115
20240522,142500,78994233485,4085,4085,4090,4080,7130
20240522,142400,78965114800,4090,4085,4090,4085,5365
20240522,142300,78943192220,4085,4095,4095,4085,11142
20240522,142200,78897585400,4095,4100,4100,4095,722
20240522,142100,78894627020,4100,4090,4100,4090,3919
20240522,142000,78878586395,4090,4090,4090,4085,2253
20240522,141900,78869380005,4090,4100,4100,4080,5112
20240522,141800,78848481200,4100,4070,4100,4070,36846
20240522,141700,78697989465,4070,4065,4070,4065,1507
20240522,141600,78691857435,4065,4075,4075,4065,12654
20240522,141500,78640367080,4075,4080,4080,4070,3726
20240522,141400,78625189870,4080,4075,4080,4075,3791
20240522,141300,78609737495,4080,4075,4080,4075,2664
20240522,141200,78598881690,4075,4085,4085,4075,1361
20240522,141100,78593334610,4085,4080,4085,4070,3717
20240522,141000,78578193425,4080,4080,4080,4075,11897
20240522,140900,78529680630,4080,4085,4085,4080,2325
20240522,140800,78520193980,4080,4080,4085,4080,7167
20240522,140700,78490941210,4080,4075,4080,4075,2581
20240522,140600,78480412185,4075,4070,4080,4070,4519
20240522,140500,78462000625,4070,4070,4075,4070,1873
20240522,140400,78454372785,4070,4080,4085,4065,12354
20240522,140300,78404034180,4085,4080,4090,4080,3395
20240522,140200,78390167515,4080,4065,4090,4065,12134
20240522,140100,78340785700,4070,4075,4080,4070,7406
20240522,140000,78310632170,4075,4085,4090,4075,21501
20240522,135900,78222883020,4085,4090,4095,4085,1814
20240522,135800,78215463840,4090,4095,4100,4090,4240
20240522,135700,78198106255,4100,4090,4100,4090,2608
20240522,135600,78187425320,4090,4085,4100,4080,1934
20240522,135500,78179523680,4085,4095,4105,4080,16375
20240522,135400,78112605255,4095,4090,4110,4085,22346
20240522,135300,78021239600,4090,4115,4115,4090,5565
20240522,135200,77998449775,4100,4100,4105,4100,4262
20240522,135100,77980968935,4100,4110,4125,4100,21817
20240522,135000,77891478230,4110,4115,4125,4110,11048
20240522,134900,77846042310,4110,4130,4130,4110,11049
20240522,134800,77800549515,4130,4135,4135,4125,13392
20240522,134700,77745223495,4140,4140,4140,4135,5245
20240522,134600,77723527945,4140,4135,4140,4135,1402
20240522,134500,77717724145,4135,4140,4145,4130,7873
20240522,134400,77685148795,4145,4155,4155,4145,5677
20240522,134300,77661604335,4150,4145,4160,4145,10039
20240522,134200,77619937470,4150,4160,4160,4145,22778
20240522,134100,77525376230,4160,4150,4160,4150,20562
20240522,134000,77439927185,4150,4145,4150,4145,21322
20240522,133900,77351513195,4145,4130,4150,4130,26970
20240522,133800,77239748325,4130,4115,4140,4110,51721
20240522,133700,77026233890,4115,4120,4125,4110,6126
20240522,133600,77001025830,4120,4120,4120,4115,18777
20240522,133500,76923738650,4120,4125,4125,4120,1444
20240522,133400,76917789295,4125,4120,4125,4120,1121
20240522,133300,76913169400,4115,4120,4125,4115,6492
20240522,133200,76886421925,4120,4120,4125,4120,1578
20240522,133100,76879920415,4120,4125,4125,4120,2106
20240522,133000,76871235935,4125,4125,4130,4120,4513
20240522,132900,76852617745,4125,4120,4130,4120,7246
20240522,132800,76822734545,4120,4125,4125,4120,2826
20240522,132700,76811088225,4125,4135,4135,4120,31346
20240522,132600,76681734440,4130,4135,4140,4130,2802
20240522,132500,76670149990,4135,4135,4135,4130,3544
20240522,132400,76655495960,4135,4130,4140,4125,28757
20240522,132300,76536721480,4125,4135,4140,4125,31810
20240522,132200,76405260470,4135,4130,4140,4130,11068
20240522,132100,76359529135,4130,4140,4140,4130,11322
20240522,132000,76312727175,4140,4125,4140,4120,9684
20240522,131900,76272720135,4120,4125,4125,4120,3408
20240522,131800,76258665320,4125,4110,4125,4110,6230
20240522,131700,76233005540,4115,4125,4125,4110,8610
20240522,131600,76197573580,4120,4125,4130,4115,5960
20240522,131500,76173004730,4120,4125,4135,4120,13926
20240522,131400,76115536575,4125,4145,4145,4125,36325
20240522,131300,75965277940,4140,4125,4145,4120,50547
20240522,131200,75756436035,4125,4105,4125,4100,30386
20240522,131100,75631360135,4105,4100,4110,4095,3680
20240522,131000,75616261675,4095,4095,4100,4095,8504
20240522,130900,75581432140,4100,4105,4105,4095,4298
20240522,130800,75563810985,4105,4105,4110,4095,8785
20240522,130700,75527764330,4105,4110,4110,4105,5706
20240522,130600,75504331555,4110,4120,4120,4105,4713
20240522,130500,75484962975,4120,4115,4120,4115,7549
20240522,130400,75453884905,4115,4085,4115,4085,31527
20240522,130300,75324590400,4085,4090,4095,4085,2345
20240522,130200,75315002550,4090,4085,4095,4085,5755
20240522,130100,75291463100,4085,4090,4090,4085,5398
20240522,130000,75269410100,4090,4080,4095,4080,7516
20240522,125900,75238694415,4080,4085,4090,4080,6842
20240522,125800,75210740410,4090,4085,4090,4080,8248
20240522,125700,75177059150,4085,4070,4085,4070,3591
20240522,125600,75162393480,4085,4075,4085,4070,13339
20240522,125500,75108095685,4070,4065,4075,4065,3062
20240522,125400,75095642695,4065,4070,4070,4065,3269
20240522,125300,75082350370,4070,4075,4075,4070,655
20240522,125200,75079681255,4065,4060,4075,4060,8435
20240522,125100,75045404515,4060,4055,4065,4055,6501
20240522,125000,75019011710,4060,4055,4060,4050,4316
20240522,124900,75001499795,4055,4055,4065,4050,9898
20240522,124800,74961373020,4050,4070,4075,4050,40775
20240522,124700,74795733785,4070,4075,4080,4065,17858
20240522,124600,74723033605,4080,4075,4080,4075,1965
20240522,124500,74715026040,4075,4075,4090,4070,8747
20240522,124400,74679382620,4075,4080,4090,4075,19048
20240522,124300,74601667290,4080,4090,4095,4080,3125
20240522,124200,74588899910,4095,4090,4095,4085,3106
20240522,124100,74576195890,4090,4100,4100,4090,4373
20240522,124000,74558302400,4100,4095,4100,4090,3949
20240522,123900,74542127365,4100,4095,4100,4090,2589
20240522,123800,74531527100,4095,4100,4100,4095,3150
20240522,123700,74518622245,4095,4105,4105,4095,3682
20240522,123600,74503522490,4100,4105,4105,4100,2054
20240522,123500,74495093510,4105,4095,4105,4095,9735
20240522,123400,74455192455,4095,4095,4095,4090,3622
20240522,123300,74440364515,4090,4085,4090,4080,8264
20240522,123200,74406573140,4085,4090,4090,4085,1664
20240522,123100,74399769985,4090,4085,4090,4085,2656
20240522,123000,74388914130,4085,4085,4090,4085,2397
20240522,122900,74379122305,4090,4090,4090,4080,4076
20240522,122800,74362455500,4090,4090,4090,4080,2481
20240522,122700,74352322745,4090,4085,4090,4080,3930
20240522,122600,74336273195,4085,4090,4090,4085,3168
20240522,122500,74323323095,4090,4110,4110,4090,5663
20240522,122400,74300157885,4095,4075,4115,4075,30807
20240522,122300,74174196810,4070,4065,4070,4060,9949
20240522,122200,74133775735,4060,4065,4065,4055,6482
20240522,122100,74107454765,4060,4055,4065,4045,32999
20240522,122000,73973763600,4055,4070,4075,4055,15817
20240522,121900,73909524170,4070,4080,4080,4070,4951
20240522,121800,73889344205,4080,4090,4090,4080,5056
20240522,121700,73868691665,4090,4095,4095,4085,24632
20240522,121600,73767959805,4095,4100,4105,4090,8992
20240522,121500,73731132880,4100,4100,4105,4095,4252
20240522,121400,73713696195,4100,4105,4105,4095,2718
20240522,121300,73702553315,4105,4105,4110,4100,4195
20240522,121200,73685346825,4110,4110,4110,4105,1535
20240522,121100,73679045540,4110,4105,4110,4100,3006
20240522,121000,73666715795,4110,4110,4115,4100,6700
20240522,120900,73639189955,4110,4105,4115,4105,8537
20240522,120800,73604093040,4105,4100,4105,4100,816
20240522,120700,73600747000,4095,4100,4110,4095,1053
20240522,120600,73596432095,4095,4100,4110,4090,10292
20240522,120500,73554291930,4115,4115,4120,4100,23850
20240522,120400,73456257440,4115,4115,4120,4110,14972
20240522,120300,73394638410,4115,4110,4115,4105,11181
20240522,120200,73348681890,4105,4090,4105,4085,16961
20240522,120100,73279232655,4085,4090,4090,4085,3173
20240522,120000,73266264255,4090,4080,4090,4080,5461
20240522,115900,73243950460,4080,4085,4090,4080,8631
20240522,115800,73208723025,4080,4090,4100,4080,7116
20240522,115700,73179661550,4095,4100,4105,4090,9435
20240522,115600,73141016095,4105,4100,4105,4095,2060
20240522,115500,73132565915,4095,4100,4105,4095,1942
20240522,115400,73124603345,4100,4110,4110,4095,10874
20240522,115300,73080005075,4110,4110,4110,4100,8882
20240522,115200,73043547230,4100,4080,4105,4075,28454
20240522,115100,72927210635,4075,4075,4080,4075,7402
20240522,115000,72897045895,4075,4080,4080,4075,6775
20240522,114900,72869409365,4080,4085,4090,4075,14169
20240522,114800,72811612240,4085,4090,4095,4080,6261
20240522,114700,72786031865,4095,4095,4100,4090,14833
20240522,114600,72725337020,4100,4090,4100,4090,4786
20240522,114500,72705728390,4090,4105,4105,4090,10776
20240522,114400,72661591330,4100,4105,4110,4100,9396
20240522,114300,72623051055,4110,4110,4115,4105,8072
20240522,114200,72589901535,4115,4110,4120,4100,22470
20240522,114100,72497461800,4115,4110,4115,4105,14169
20240522,114000,72439229200,4110,4100,4110,4100,9319
20240522,113900,72400965120,4105,4100,4110,4095,19200
20240522,113800,72322201085,4100,4085,4115,4080,23204
20240522,113700,72227143530,4090,4075,4090,4070,20250
20240522,113600,72144512215,4075,4050,4075,4050,47786
20240522,113500,71950505555,4055,4055,4065,4055,40302
20240522,113400,71787052415,4060,4065,4070,4055,14033
20240522,113300,71730020860,4065,4080,4080,4065,18876
20240522,113200,71653158060,4075,4060,4085,4060,32258
20240522,113100,71521816125,4055,4080,4080,4055,44374
20240522,113000,71341341170,4075,4085,4085,4075,35695
20240522,112900,71195679660,4085,4080,4085,4075,20905
20240522,112800,71110367260,4080,4070,4085,4060,28564
20240522,112700,70994057345,4070,4095,4100,4060,88199
20240522,112600,70634410460,4095,4110,4110,4095,30856
20240522,112500,70507961530,4105,4100,4115,4095,41907
20240522,112400,70335975030,4095,4120,4125,4095,109855
20240522,112300,69885039180,4125,4145,4150,4120,95510
20240522,112200,69490090850,4145,4155,4160,4145,24768
20240522,112100,69387302090,4160,4155,4165,4155,6697
20240522,112000,69359445205,4160,4160,4170,4155,9848
20240522,111900,69318500405,4160,4170,4175,4160,5372
20240522,111800,69296123570,4175,4180,4185,4170,11033
20240522,111700,69250017185,4185,4160,4185,4160,7942
20240522,111600,69216865445,4165,4150,4165,4150,13423
20240522,111500,69161099560,4150,4155,4160,4150,27608
20240522,111400,69046483495,4160,4155,4160,4155,9446
20240522,111300,69007228295,4160,4160,4160,4155,8320
20240522,111200,68972656720,4160,4160,4165,4155,8591
20240522,111100,68936946700,4160,4165,4170,4155,19653
20240522,111000,68855195985,4170,4175,4175,4165,14864
20240522,110900,68793242180,4170,4180,4185,4170,14350
20240522,110800,68733303495,4180,4185,4185,4175,18599
20240522,110700,68655540510,4180,4190,4190,4180,4800
20240522,110600,68635453500,4190,4185,4195,4180,20723
20240522,110500,68548670245,4180,4165,4185,4165,15997
20240522,110400,68481887980,4170,4170,4175,4165,9762
20240522,110300,68441184625,4175,4160,4175,4160,21226
20240522,110200,68352735485,4160,4155,4165,4155,21234
20240522,110100,68264468865,4160,4165,4165,4155,11467
20240522,110000,68216756135,4160,4160,4165,4155,9818
20240522,105900,68175919950,4165,4150,4165,4150,13013
20240522,105800,68121794950,4155,4160,4170,4150,64544
20240522,105700,67853499465,4155,4155,4160,4150,49731
20240522,105600,67647023065,4160,4175,4175,4155,46934
20240522,105500,67451616450,4170,4185,4185,4170,18205
20240522,105400,67375579480,4185,4185,4190,4180,4129
20240522,105300,67358298215,4185,4185,4190,4185,5591
20240522,105200,67334893060,4185,4200,4200,4185,12319
20240522,105100,67283283940,4195,4205,4210,4195,22380
20240522,105000,67189196245,4200,4180,4205,4175,16811
20240522,104900,67118745200,4180,4175,4180,4175,8232
20240522,104800,67084357475,4170,4175,4180,4170,19914
20240522,104700,67001242855,4180,4180,4190,4165,15482
20240522,104600,66936610370,4185,4200,4200,4180,38179
20240522,104500,66776465055,4195,4200,4200,4195,8037
20240522,104400,66742727405,4195,4200,4200,4195,15216
20240522,104300,66678823445,4200,4195,4200,4190,16641
20240522,104200,66608988430,4190,4180,4200,4175,17692
20240522,104100,66534908875,4175,4160,4175,4160,17565
20240522,104000,66461690690,4165,4170,4170,4160,18502
20240522,103900,66384625500,4170,4170,4175,4165,9973
20240522,103800,66343034285,4170,4165,4175,4165,7371
20240522,103700,66312297985,4165,4170,4175,4165,23349
20240522,103600,66215006140,4170,4170,4175,4170,16965
20240522,103500,66144261255,4170,4175,4180,4170,10010
20240522,103400,66102468550,4175,4175,4185,4175,9223
20240522,103300,66063938205,4175,4185,4185,4175,5257
20240522,103200,66041969015,4180,4180,4190,4180,8087
20240522,103100,66008150120,4180,4190,4190,4180,11279
20240522,103000,65960973870,4185,4185,4190,4185,3264
20240522,102900,65947307820,4190,4195,4195,4185,10483
20240522,102800,65903392530,4195,4200,4200,4190,8564
20240522,102700,65867460030,4200,4195,4200,4190,19544
20240522,102600,65785453565,4200,4195,4200,4190,7213
20240522,102500,65755205495,4195,4190,4200,4190,18563
20240522,102400,65677330680,4190,4175,4190,4170,11924
20240522,102300,65627514705,4175,4185,4190,4170,13953
20240522,102200,65569253020,4190,4185,4195,4180,17617
20240522,102100,65495532340,4185,4215,4215,4180,18865
20240522,102000,65416346455,4210,4235,4235,4205,30227
20240522,101900,65288765010,4235,4205,4245,4205,69109
20240522,101800,64996316255,4205,4170,4205,4170,21227
20240522,101700,64907283145,4170,4165,4180,4160,21433
20240522,101600,64818055530,4165,4160,4165,4160,12979
20240522,101500,64764020525,4160,4165,4170,4160,32659
20240522,101400,64628069795,4170,4155,4170,4155,35950
20240522,101300,64478503935,4155,4175,4180,4155,103896
20240522,101200,64045546765,4175,4185,4190,4175,28032
20240522,101100,63928376205,4180,4195,4200,4175,71174
20240522,101000,63630593970,4195,4200,4205,4195,12387
20240522,100900,63578565795,4200,4195,4200,4190,20914
20240522,100800,63490786660,4195,4190,4195,4185,21016
20240522,100700,63402734355,4190,4190,4190,4180,40734
20240522,100600,63232338125,4185,4190,4200,4180,28849
20240522,100500,63111500485,4195,4185,4200,4185,29965
20240522,100400,62985854595,4185,4235,4235,4175,126756
20240522,100300,62453700300,4230,4230,4240,4230,26981
20240522,100200,62339483635,4230,4250,4255,4230,48371
20240522,100100,62134473935,4255,4245,4255,4245,21050
20240522,100000,62044996880,4255,4245,4265,4240,52027
20240522,095900,61823643195,4240,4250,4255,4240,51817
20240522,095800,61603457005,4250,4225,4255,4225,54957
20240522,095700,61370041655,4235,4200,4240,4195,70388
20240522,095600,61072627595,4200,4195,4200,4180,63963
20240522,095500,60804836980,4195,4195,4200,4190,47787
20240522,095400,60604444905,4195,4230,4230,4195,81466
20240522,095300,60261909650,4230,4220,4275,4200,130338
20240522,095200,59711074240,4220,4245,4245,4220,91171
20240522,095100,59325483395,4245,4260,4265,4240,54158
20240522,095000,59095276505,4265,4245,4265,4240,22544
20240522,094900,58999386310,4250,4245,4250,4240,26976
20240522,094800,58884918815,4250,4240,4255,4235,49627
20240522,094700,58674355805,4240,4230,4240,4220,73727
20240522,094600,58362561305,4230,4260,4265,4230,89357
20240522,094500,57983535800,4265,4270,4275,4245,93971
20240522,094400,57583474860,4270,4290,4300,4260,75903
20240522,094300,57258901055,4300,4290,4300,4280,72585
20240522,094200,56947775275,4290,4330,4345,4280,161248
20240522,094100,56252753460,4325,4380,4385,4320,261651
20240522,094000,55114255830,4380,4345,4380,4335,291461
20240522,093900,53843045915,4340,4315,4345,4315,120839
20240522,093800,53319600275,4320,4295,4325,4290,62760
20240522,093700,53049193620,4300,4285,4300,4270,57170
20240522,093600,52804344665,4285,4295,4300,4250,163200
20240522,093500,52106393870,4295,4345,4350,4295,162887
20240522,093400,51401881525,4345,4320,4355,4310,306485
20240522,093300,50073002790,4315,4320,4335,4315,210443
20240522,093200,49162586980,4320,4295,4320,4290,157470
20240522,093100,48484506835,4290,4280,4295,4270,112565
20240522,093000,48002094505,4275,4270,4285,4260,91099
20240522,092900,47612897650,4265,4260,4275,4255,57920
20240522,092800,47365893060,4260,4240,4270,4240,46637
20240522,092700,47167249675,4255,4285,4295,4215,185652
20240522,092600,46375329230,4285,4270,4290,4260,184944
20240522,092500,45585391565,4270,4220,4275,4220,210179
20240522,092400,44691542560,4225,4185,4225,4175,112355
20240522,092300,44219386755,4185,4165,4185,4140,187651
20240522,092200,43439424315,4165,4210,4210,4160,210611
20240522,092100,42559052515,4205,4230,4230,4200,114451
20240522,092000,42076884270,4225,4255,4275,4225,136660
20240522,091900,41495643330,4260,4255,4265,4230,145892
20240522,091800,40875571485,4250,4205,4255,4205,98687
20240522,091700,40458145155,4210,4250,4250,4205,187286
20240522,091600,39666238430,4250,4225,4250,4205,238675
20240522,091500,38656203470,4225,4175,4225,4170,232026
20240522,091400,37680840945,4180,4220,4235,4175,374276
20240522,091300,36107701250,4225,4225,4265,4205,319954
20240522,091200,34750214195,4220,4325,4325,4210,645307
20240522,091100,31994686385,4325,4415,4440,4325,387440
20240522,091000,30294977855,4410,4385,4440,4380,304558
20240522,090900,28951333705,4385,4365,4410,4360,256147
20240522,090800,27827149770,4370,4465,4470,4360,702958
20240522,090700,24733967105,4465,4415,4520,4410,1220856
20240522,090600,19271473210,4410,4380,4455,4360,711382
20240522,090500,16129341525,4380,4425,4430,4355,817096
20240522,090400,12530917590,4425,4250,4435,4235,1263845
20240522,090300,7014886020,4250,4235,4250,4195,388114
20240522,090200,5377012630,4230,4140,4250,4135,636208
20240522,090100,2700735455,4140,4115,4140,4080,213123
20240522,090000,1825290550,4120,4130,4140,4100,442595