stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,204100,16090609205,4005,4005,4005,4005,60027
20240523,204000,16090609205,4005,4005,4005,4005,0
20240523,203900,16090609205,4005,4005,4005,4005,0
20240523,203800,16090609205,4005,4005,4005,4005,0
20240523,203700,16090609205,4005,4005,4005,4005,0
20240523,203600,16090609205,4005,4005,4005,4005,0
20240523,203500,16090609205,4005,4005,4005,4005,0
20240523,203400,16090609205,4005,4005,4005,4005,0
20240523,203300,16090609205,4005,4005,4005,4005,0
20240523,203200,16090609205,4005,4005,4005,4005,0
20240523,203100,16090609205,4005,4005,4005,4005,0
20240523,203000,16090609205,4005,4005,4005,4005,0
20240523,202900,16090609205,4005,4005,4005,4005,0
20240523,202800,16090609205,4005,4005,4005,4005,0
20240523,202700,16090609205,4005,4005,4005,4005,0
20240523,202600,16090609205,4005,4005,4005,4005,0
20240523,202500,16090609205,4005,4005,4005,4005,0
20240523,202400,16090609205,4005,4005,4005,4005,0
20240523,202300,16090609205,4005,4005,4005,4005,0
20240523,202200,16090609205,4005,4005,4005,4005,0
20240523,202100,16090609205,4005,4005,4005,4005,0
20240523,202000,16090609205,4005,4005,4005,4005,0
20240523,201900,16090609205,4005,4005,4005,4005,0
20240523,201800,16090609205,4005,4005,4005,4005,0
20240523,201700,16090609205,4005,4005,4005,4005,0
20240523,201600,16090609205,4005,4005,4005,4005,0
20240523,201500,16090609205,4005,4005,4005,4005,0
20240523,201400,16090609205,4005,4005,4005,4005,0
20240523,201300,16090609205,4005,4005,4005,4005,0
20240523,201200,16090609205,4005,4005,4005,4005,0
20240523,201100,16090609205,4005,4005,4005,4005,60027
20240523,201000,16090609205,4005,4005,4005,4005,0
20240523,200900,16090609205,4005,4005,4005,4005,0
20240523,200800,16090609205,4005,4005,4005,4005,0
20240523,200700,16090609205,4005,4005,4005,4005,0
20240523,200600,16090609205,4005,4005,4005,4005,0
20240523,200500,16090609205,4005,4005,4005,4005,0
20240523,200400,16090609205,4005,4005,4005,4005,0
20240523,200300,16090609205,4005,4005,4005,4005,0
20240523,200200,16090609205,4005,4005,4005,4005,0
20240523,200100,16090609205,4005,4005,4005,4005,0
20240523,200000,16090609205,4005,4005,4005,4005,0
20240523,195900,16090609205,4005,4005,4005,4005,0
20240523,195800,16090609205,4005,4005,4005,4005,0
20240523,195700,16090609205,4005,4005,4005,4005,0
20240523,195600,16090609205,4005,4005,4005,4005,0
20240523,195500,16090609205,4005,4005,4005,4005,0
20240523,195400,16090609205,4005,4005,4005,4005,0
20240523,195300,16090609205,4005,4005,4005,4005,0
20240523,195200,16090609205,4005,4005,4005,4005,0
20240523,195100,16090609205,4005,4005,4005,4005,0
20240523,195000,16090609205,4005,4005,4005,4005,0
20240523,194900,16090609205,4005,4005,4005,4005,0
20240523,194800,16090609205,4005,4005,4005,4005,0
20240523,194700,16090609205,4005,4005,4005,4005,0
20240523,194600,16090609205,4005,4005,4005,4005,0
20240523,194500,16090609205,4005,4005,4005,4005,0
20240523,194400,16090609205,4005,4005,4005,4005,0
20240523,194300,16090609205,4005,4005,4005,4005,0
20240523,194200,16090609205,4005,4005,4005,4005,0
20240523,194100,16090609205,4005,4005,4005,4005,60027
20240523,194000,16090609205,4005,4005,4005,4005,0
20240523,193900,16090609205,4005,4005,4005,4005,0
20240523,193800,16090609205,4005,4005,4005,4005,0
20240523,193700,16090609205,4005,4005,4005,4005,0
20240523,193600,16090609205,4005,4005,4005,4005,0
20240523,193500,16090609205,4005,4005,4005,4005,0
20240523,193400,16090609205,4005,4005,4005,4005,0
20240523,193300,16090609205,4005,4005,4005,4005,0
20240523,193200,16090609205,4005,4005,4005,4005,0
20240523,193100,16090609205,4005,4005,4005,4005,0
20240523,193000,16090609205,4005,4005,4005,4005,0
20240523,192900,16090609205,4005,4005,4005,4005,0
20240523,192800,16090609205,4005,4005,4005,4005,0
20240523,192700,16090609205,4005,4005,4005,4005,0
20240523,192600,16090609205,4005,4005,4005,4005,0
20240523,192500,16090609205,4005,4005,4005,4005,0
20240523,192400,16090609205,4005,4005,4005,4005,0
20240523,192300,16090609205,4005,4005,4005,4005,0
20240523,192200,16090609205,4005,4005,4005,4005,0
20240523,192100,16090609205,4005,4005,4005,4005,0
20240523,192000,16090609205,4005,4005,4005,4005,0
20240523,191900,16090609205,4005,4005,4005,4005,0
20240523,191800,16090609205,4005,4005,4005,4005,0
20240523,191700,16090609205,4005,4005,4005,4005,0
20240523,191600,16090609205,4005,4005,4005,4005,0
20240523,191500,16090609205,4005,4005,4005,4005,0
20240523,191400,16090609205,4005,4005,4005,4005,0
20240523,191300,16090609205,4005,4005,4005,4005,0
20240523,191200,16090609205,4005,4005,4005,4005,0
20240523,191100,16090609205,4005,4005,4005,4005,60027
20240523,191000,16090609205,4005,4005,4005,4005,0
20240523,190900,16090609205,4005,4005,4005,4005,0
20240523,190800,16090609205,4005,4005,4005,4005,0
20240523,190700,16090609205,4005,4005,4005,4005,0
20240523,190600,16090609205,4005,4005,4005,4005,0
20240523,190500,16090609205,4005,4005,4005,4005,0
20240523,190400,16090609205,4005,4005,4005,4005,0
20240523,190300,16090609205,4005,4005,4005,4005,0
20240523,190200,16090609205,4005,4005,4005,4005,0
20240523,190100,16090609205,4005,4005,4005,4005,0
20240523,190000,16090609205,4005,4005,4005,4005,0
20240523,185900,16090609205,4005,4005,4005,4005,0
20240523,185800,16090609205,4005,4005,4005,4005,0
20240523,185700,16090609205,4005,4005,4005,4005,0
20240523,185600,16090609205,4005,4005,4005,4005,0
20240523,185500,16090609205,4005,4005,4005,4005,0
20240523,185400,16090609205,4005,4005,4005,4005,0
20240523,185300,16090609205,4005,4005,4005,4005,0
20240523,185200,16090609205,4005,4005,4005,4005,0
20240523,185100,16090609205,4005,4005,4005,4005,0
20240523,185000,16090609205,4005,4005,4005,4005,0
20240523,184900,16090609205,4005,4005,4005,4005,0
20240523,184800,16090609205,4005,4005,4005,4005,0
20240523,184700,16090609205,4005,4005,4005,4005,0
20240523,184600,16090609205,4005,4005,4005,4005,0
20240523,184500,16090609205,4005,4005,4005,4005,0
20240523,184400,16090609205,4005,4005,4005,4005,0
20240523,184300,16090609205,4005,4005,4005,4005,0
20240523,184200,16090609205,4005,4005,4005,4005,0
20240523,184100,16090609205,4005,4005,4005,4005,60027
20240523,184000,16090609205,4005,4005,4005,4005,0
20240523,183900,16090609205,4005,4005,4005,4005,0
20240523,183800,16090609205,4005,4005,4005,4005,0
20240523,183700,16090609205,4005,4005,4005,4005,0
20240523,183600,16090609205,4005,4005,4005,4005,0
20240523,183500,16090609205,4005,4005,4005,4005,0
20240523,183400,16090609205,4005,4005,4005,4005,0
20240523,183300,16090609205,4005,4005,4005,4005,0
20240523,183200,16090609205,4005,4005,4005,4005,0
20240523,183100,16090609205,4005,4005,4005,4005,0
20240523,183000,16090609205,4005,4005,4005,4005,0
20240523,182900,16090609205,4005,4005,4005,4005,0
20240523,182800,16090609205,4005,4005,4005,4005,0
20240523,182700,16090609205,4005,4005,4005,4005,0
20240523,182600,16090609205,4005,4005,4005,4005,0
20240523,182500,16090609205,4005,4005,4005,4005,0
20240523,182400,16090609205,4005,4005,4005,4005,0
20240523,182300,16090609205,4005,4005,4005,4005,0
20240523,182200,16090609205,4005,4005,4005,4005,0
20240523,182100,16090609205,4005,4005,4005,4005,0
20240523,182000,16090609205,4005,4005,4005,4005,0
20240523,181900,16090609205,4005,4005,4005,4005,0
20240523,181800,16090609205,4005,4005,4005,4005,0
20240523,181700,16090609205,4005,4005,4005,4005,0
20240523,181600,16090609205,4005,4005,4005,4005,0
20240523,181500,16090609205,4005,4005,4005,4005,0
20240523,181400,16090609205,4005,4005,4005,4005,0
20240523,181300,16090609205,4005,4005,4005,4005,0
20240523,181200,16090609205,4005,4005,4005,4005,0
20240523,181100,16090609205,4005,4005,4005,4005,60027
20240523,181000,16090609205,4005,4005,4005,4005,0
20240523,180900,16090609205,4005,4005,4005,4005,0
20240523,180800,16090609205,4005,4005,4005,4005,0
20240523,180700,16090609205,4005,4005,4005,4005,0
20240523,180600,16090609205,4005,4005,4005,4005,0
20240523,180500,16090609205,4005,4005,4005,4005,0
20240523,180400,16090609205,4005,4005,4005,4005,0
20240523,180300,16090609205,4005,4005,4005,4005,0
20240523,180200,16090609205,4005,4005,4005,4005,0
20240523,180100,16090609205,4005,4005,4005,4005,0
20240523,180000,16090609205,4005,4005,4005,4005,0
20240523,175900,16090609205,4005,4005,4005,4005,0
20240523,175800,16090609205,4005,4005,4005,4005,0
20240523,175700,16090609205,4005,4005,4005,4005,0
20240523,175600,16090609205,4005,4005,4005,4005,0
20240523,175500,16090609205,4005,4005,4005,4005,0
20240523,175400,16090609205,4005,4005,4005,4005,0
20240523,175300,16090609205,4005,4005,4005,4005,0
20240523,175200,16090609205,4005,4005,4005,4005,0
20240523,175100,16090609205,4005,4005,4005,4005,0
20240523,175000,16090609205,4005,4005,4005,4005,0
20240523,174900,16090609205,4005,4005,4005,4005,0
20240523,174800,16090609205,4005,4005,4005,4005,0
20240523,174700,16090609205,4005,4005,4005,4005,0
20240523,174600,16090609205,4005,4005,4005,4005,0
20240523,174500,16090609205,4005,4005,4005,4005,0
20240523,174400,16090609205,4005,4005,4005,4005,0
20240523,174300,16090609205,4005,4005,4005,4005,0
20240523,174200,16090609205,4005,4005,4005,4005,0
20240523,174100,16090609205,4005,4005,4005,4005,60027
20240523,174000,16090609205,4005,4005,4005,4005,0
20240523,173900,16090609205,4005,4005,4005,4005,0
20240523,173800,16090609205,4005,4005,4005,4005,0
20240523,173700,16090609205,4005,4005,4005,4005,0
20240523,173600,16090609205,4005,4005,4005,4005,0
20240523,173500,16090609205,4005,4005,4005,4005,0
20240523,173400,16090609205,4005,4005,4005,4005,0
20240523,173300,16090609205,4005,4005,4005,4005,0
20240523,173200,16090609205,4005,4005,4005,4005,0
20240523,173100,16090609205,4005,4005,4005,4005,0
20240523,173000,16090609205,4005,4005,4005,4005,0
20240523,172900,16090609205,4005,4005,4005,4005,0
20240523,172800,16090609205,4005,4005,4005,4005,0
20240523,172700,16090609205,4005,4005,4005,4005,0
20240523,172600,16090609205,4005,4005,4005,4005,0
20240523,172500,16090609205,4005,4005,4005,4005,0
20240523,172400,16090609205,4005,4005,4005,4005,0
20240523,172300,16090609205,4005,4005,4005,4005,0
20240523,172200,16090609205,4005,4005,4005,4005,0
20240523,172100,16090609205,4005,4005,4005,4005,0
20240523,172000,16090609205,4005,4005,4005,4005,0
20240523,171900,16090609205,4005,4005,4005,4005,0
20240523,171800,16090609205,4005,4005,4005,4005,0
20240523,171700,16090609205,4005,4005,4005,4005,0
20240523,171600,16090609205,4005,4005,4005,4005,0
20240523,171500,16090609205,4005,4005,4005,4005,0
20240523,171400,16090609205,4005,4005,4005,4005,0
20240523,171300,16090609205,4005,4005,4005,4005,0
20240523,171200,16090609205,4005,4005,4005,4005,0
20240523,171100,16090609205,4005,4005,4005,4005,60027
20240523,171000,16090609205,4005,4005,4005,4005,0
20240523,170900,16090609205,4005,4005,4005,4005,0
20240523,170800,16090609205,4005,4005,4005,4005,0
20240523,170700,16090609205,4005,4005,4005,4005,0
20240523,170600,16090609205,4005,4005,4005,4005,0
20240523,170500,16090609205,4005,4005,4005,4005,0
20240523,170400,16090609205,4005,4005,4005,4005,0
20240523,170300,16090609205,4005,4005,4005,4005,0
20240523,170200,16090609205,4005,4005,4005,4005,0
20240523,170100,16090609205,4005,4005,4005,4005,0
20240523,170000,16090609205,4005,4005,4005,4005,0
20240523,165900,16090609205,4005,4005,4005,4005,0
20240523,165800,16090609205,4005,4005,4005,4005,0
20240523,165700,16090609205,4005,4005,4005,4005,0
20240523,165600,16090609205,4005,4005,4005,4005,0
20240523,165500,16090609205,4005,4005,4005,4005,0
20240523,165400,16090609205,4005,4005,4005,4005,0
20240523,165300,16090609205,4005,4005,4005,4005,0
20240523,165200,16090609205,4005,4005,4005,4005,0
20240523,165100,16090609205,4005,4005,4005,4005,0
20240523,165000,16090609205,4005,4005,4005,4005,0
20240523,164900,16090609205,4005,4005,4005,4005,0
20240523,164800,16090609205,4005,4005,4005,4005,0
20240523,164700,16090609205,4005,4005,4005,4005,0
20240523,164600,16090609205,4005,4005,4005,4005,0
20240523,164500,16090609205,4005,4005,4005,4005,0
20240523,164400,16090609205,4005,4005,4005,4005,0
20240523,164300,16090609205,4005,4005,4005,4005,0
20240523,164200,16090609205,4005,4005,4005,4005,0
20240523,164100,16090609205,4005,4005,4005,4005,60027
20240523,164000,16090609205,4005,4005,4005,4005,0
20240523,163900,16090609205,4005,4005,4005,4005,0
20240523,163800,16090609205,4005,4005,4005,4005,0
20240523,163700,16090609205,4005,4005,4005,4005,0
20240523,163600,16090609205,4005,4005,4005,4005,0
20240523,163500,16090609205,4005,4005,4005,4005,0
20240523,163400,16090609205,4005,4005,4005,4005,0
20240523,163300,16090609205,4005,4005,4005,4005,0
20240523,163200,16090609205,4005,4005,4005,4005,0
20240523,163100,16090609205,4005,4005,4005,4005,0
20240523,163000,16090609205,4005,4005,4005,4005,0
20240523,162900,16090609205,4005,4005,4005,4005,0
20240523,162800,16090609205,4005,4005,4005,4005,0
20240523,162700,16090609205,4005,4005,4005,4005,0
20240523,162600,16090609205,4005,4005,4005,4005,0
20240523,162500,16090609205,4005,4005,4005,4005,0
20240523,162400,16090609205,4005,4005,4005,4005,0
20240523,162300,16090609205,4005,4005,4005,4005,0
20240523,162200,16090609205,4005,4005,4005,4005,0
20240523,162100,16090609205,4005,4005,4005,4005,0
20240523,162000,16090609205,4005,4005,4005,4005,0
20240523,161900,16090609205,4005,4005,4005,4005,0
20240523,161800,16090609205,4005,4005,4005,4005,0
20240523,161700,16090609205,4005,4005,4005,4005,0
20240523,161600,16090609205,4005,4005,4005,4005,0
20240523,161500,16090609205,4005,4005,4005,4005,0
20240523,161400,16090609205,4005,4005,4005,4005,0
20240523,161300,16090609205,4005,4005,4005,4005,0
20240523,161200,16090609205,4005,4005,4005,4005,0
20240523,161100,16090609205,4005,4005,4005,4005,60027
20240523,161000,16090609205,4005,4005,4005,4005,0
20240523,160900,16090609205,4005,4005,4005,4005,0
20240523,160800,16090609205,4005,4005,4005,4005,0
20240523,160700,16090609205,4005,4005,4005,4005,0
20240523,160600,16090609205,4005,4005,4005,4005,0
20240523,160500,16090609205,4005,4005,4005,4005,0
20240523,160400,16090609205,4005,4005,4005,4005,0
20240523,160300,16090609205,4005,4005,4005,4005,0
20240523,160200,16090609205,4005,4005,4005,4005,0
20240523,160100,16090609205,4005,4005,4005,4005,0
20240523,160000,16090609205,4005,4005,4005,4005,0
20240523,155900,16090609205,4005,4005,4005,4005,0
20240523,155800,16090609205,4005,4005,4005,4005,0
20240523,155700,16090609205,4005,4005,4005,4005,0
20240523,155600,16090609205,4005,4005,4005,4005,0
20240523,155500,16090609205,4005,4005,4005,4005,0
20240523,155400,16090609205,4005,4005,4005,4005,0
20240523,155300,16090609205,4005,4005,4005,4005,0
20240523,155200,16090609205,4005,4005,4005,4005,0
20240523,155100,16090609205,4005,4005,4005,4005,0
20240523,155000,16090609205,4005,4005,4005,4005,0
20240523,154900,16090609205,4005,4005,4005,4005,0
20240523,154800,16090609205,4005,4005,4005,4005,0
20240523,154700,16090609205,4005,4005,4005,4005,0
20240523,154600,16090609205,4005,4005,4005,4005,0
20240523,154500,16090609205,4005,4005,4005,4005,0
20240523,154400,16090609205,4005,4005,4005,4005,0
20240523,154300,16090609205,4005,4005,4005,4005,0
20240523,154200,16090609205,4005,4005,4005,4005,0
20240523,154100,16090609205,4005,4005,4005,4005,60027
20240523,154000,16090609205,4005,4005,4005,4005,0
20240523,153900,16090609205,4005,4005,4005,4005,0
20240523,153800,16090609205,4005,4005,4005,4005,0
20240523,153700,16090609205,4005,4005,4005,4005,0
20240523,153600,16090609205,4005,4005,4005,4005,0
20240523,153500,16090609205,4005,4005,4005,4005,0
20240523,153400,16090609205,4005,4005,4005,4005,0
20240523,153300,16090609205,4005,4005,4005,4005,0
20240523,153200,16090609205,4005,4005,4005,4005,0
20240523,153100,16090609205,4005,4005,4005,4005,0
20240523,153000,16090609205,4005,4005,4005,4005,60027
20240523,152900,15850201070,4010,4010,4010,4010,0
20240523,152800,15850201070,4010,4010,4010,4010,0
20240523,152700,15850201070,4010,4010,4010,4010,0
20240523,152600,15850201070,4010,4010,4010,4010,0
20240523,152500,15850201070,4010,4010,4010,4010,0
20240523,152400,15850201070,4010,4010,4010,4010,0
20240523,152300,15850201070,4010,4010,4010,4010,0
20240523,152200,15850201070,4010,4010,4010,4010,0
20240523,152100,15850201070,4010,4010,4010,4010,0
20240523,152000,15850201070,4010,4010,4010,4010,0
20240523,151900,15850201070,4010,4010,4015,4005,13904
20240523,151800,15794443360,4005,4005,4010,4005,6346
20240523,151700,15769004450,4005,4000,4005,4000,14699
20240523,151600,15710138025,4005,4005,4005,4000,8279
20240523,151500,15677003245,4000,4005,4005,4000,7664
20240523,151400,15646335290,4000,4005,4005,4000,26828
20240523,151300,15539015690,4000,4005,4005,4000,1206
20240523,151200,15534190535,4000,4005,4005,4000,1580
20240523,151100,15527869670,4005,4000,4005,4000,9647
20240523,151000,15489274650,4005,4000,4005,4000,4150
20240523,150900,15472660915,4000,4005,4005,4000,6283
20240523,150800,15447500080,4005,4005,4010,4005,884
20240523,150700,15443958645,4005,4005,4010,4000,5513
20240523,150600,15421878990,4005,4005,4005,4000,5178
20240523,150500,15401146485,4005,4005,4005,4000,8225
20240523,150400,15368210360,4005,4005,4005,4000,7392
20240523,150300,15338605410,4000,4005,4005,4000,12632
20240523,150200,15288016015,4005,4010,4010,4005,2840
20240523,150100,15276639580,4010,4010,4010,4005,1296
20240523,150000,15271444505,4005,4010,4010,4005,3999
20240523,145900,15255418645,4010,4005,4010,4005,2589
20240523,145800,15245044965,4005,4010,4010,4005,2396
20240523,145700,15235447935,4005,4005,4010,4005,1698
20240523,145600,15228647395,4005,4005,4010,4005,5300
20240523,145500,15207420865,4005,4005,4010,4000,5296
20240523,145400,15186212895,4005,4005,4005,4000,945
20240523,145300,15182428280,4005,4005,4005,4000,3188
20240523,145200,15169672075,4005,4010,4015,4005,18237
20240523,145100,15096573090,4010,4000,4010,4000,5719
20240523,145000,15073674055,4005,4005,4005,4000,10377
20240523,144900,15032123910,4005,4010,4010,4005,12000
20240523,144800,14984063510,4010,4005,4010,4005,2235
20240523,144700,14975104895,4005,4005,4010,4005,1125
20240523,144600,14970599210,4005,4005,4010,4005,2920
20240523,144500,14958897885,4010,4010,4010,4005,2532
20240523,144400,14948749750,4010,4005,4010,4005,6623
20240523,144300,14922204790,4010,4010,4015,4010,2085
20240523,144200,14913839690,4010,4015,4015,4010,5254
20240523,144100,14892762155,4015,4020,4020,4015,4469
20240523,144000,14874801875,4015,4015,4015,4015,2743
20240523,143900,14863788730,4010,4020,4025,4010,5546
20240523,143800,14841506250,4020,4020,4025,4020,2067
20240523,143700,14833192090,4020,4025,4025,4020,1376
20240523,143600,14827660320,4025,4020,4025,4020,786
20240523,143500,14824497820,4020,4020,4025,4020,4698
20240523,143400,14805611745,4025,4025,4025,4025,1343
20240523,143300,14800206170,4025,4030,4030,4025,1685
20240523,143200,14793422030,4030,4020,4030,4020,3394
20240523,143100,14779763845,4020,4025,4030,4020,3144
20240523,143000,14767122160,4030,4020,4030,4015,4776
20240523,142900,14747913850,4020,4015,4020,4015,1209
20240523,142800,14743059210,4010,4010,4015,4010,2218
20240523,142700,14734164530,4010,4020,4020,4010,6827
20240523,142600,14706786675,4020,4015,4020,4010,1395
20240523,142500,14701186145,4015,4015,4015,4005,24239
20240523,142400,14604068225,4015,4015,4015,4010,1924
20240523,142300,14596346745,4015,4015,4015,4015,3447
20240523,142200,14582507040,4015,4015,4015,4015,954
20240523,142100,14578676730,4015,4035,4035,4015,7125
20240523,142000,14549974330,4040,4015,4040,4015,8426
20240523,141900,14516045580,4015,4015,4015,4015,655
20240523,141800,14513415755,4015,4010,4015,4005,3710
20240523,141700,14498538195,4005,4010,4010,4005,2031
20240523,141600,14490402485,4010,4010,4010,4005,1035
20240523,141500,14486252780,4015,4010,4015,4005,4612
20240523,141400,14467772515,4005,4005,4005,4005,1108
20240523,141300,14463334975,4005,4000,4005,4000,563
20240523,141200,14461082335,4005,4000,4010,4000,2829
20240523,141100,14449751750,4000,4005,4005,4000,2562
20240523,141000,14439494320,4000,4005,4005,4000,1593
20240523,140900,14433117050,4005,4000,4005,4000,1845
20240523,140800,14425731890,4000,4005,4005,4000,12767
20240523,140700,14374663170,4005,4005,4005,4000,8385
20240523,140600,14341106930,4000,4005,4005,4000,5560
20240523,140500,14318841315,4005,4000,4005,4000,2711
20240523,140400,14307995460,4000,4005,4005,4000,20991
20240523,140300,14224030760,4000,4005,4005,4000,5163
20240523,140200,14203378555,4005,4005,4005,4005,2653
20240523,140100,14192753290,4005,4005,4005,4000,7391
20240523,140000,14163164250,4005,4015,4015,4005,1559
20240523,135900,14156919795,4015,4005,4015,4005,7992
20240523,135800,14124881780,4005,4005,4005,4005,871
20240523,135700,14121393425,4005,4005,4010,4005,947
20240523,135600,14117600440,4005,4010,4010,4005,5036
20240523,135500,14097415830,4005,4005,4010,4005,1097
20240523,135400,14093021210,4005,4005,4010,4005,383
20240523,135300,14091487230,4010,4005,4010,4005,4163
20240523,135200,14074812955,4010,4010,4010,4005,1467
20240523,135100,14068937325,4010,4005,4010,4005,879
20240523,135000,14065415130,4010,4010,4010,4005,1157
20240523,134900,14060776745,4010,4005,4010,4005,940
20240523,134800,14057011930,4005,4005,4005,4005,4325
20240523,134700,14039690305,4005,4005,4005,4005,2259
20240523,134600,14030643010,4005,4010,4010,4005,4119
20240523,134500,14014141340,4010,4010,4015,4010,2032
20240523,134400,14005992970,4015,4005,4015,4005,351
20240523,134300,14004586710,4005,4010,4015,4005,2488
20240523,134200,13994606155,4015,4015,4015,4010,1640
20240523,134100,13988027790,4015,4015,4015,4010,2023
20240523,134000,13979905455,4015,4010,4015,4010,1297
20240523,133900,13974703425,4015,4010,4015,4005,5428
20240523,133800,13952960545,4010,4010,4015,4005,2580
20240523,133700,13942616165,4010,4020,4020,4005,3502
20240523,133600,13928566775,4005,4015,4020,4005,12630
20240523,133500,13877915775,4015,4015,4045,4015,6789
20240523,133400,13850590290,4015,4015,4015,4010,7816
20240523,133300,13819243285,4010,4010,4015,4010,6865
20240523,133200,13791709110,4010,4010,4010,4005,2228
20240523,133100,13782780780,4005,4005,4010,4005,2755
20240523,133000,13771743485,4000,4000,4010,4000,24576
20240523,132900,13673425055,4000,4010,4010,4000,42098
20240523,132800,13504903890,4010,4015,4015,4010,1521
20240523,132700,13498798365,4015,4015,4015,4005,15820
20240523,132600,13435354715,4015,4025,4025,4015,4504
20240523,132500,13417252950,4025,4020,4030,4020,4140
20240523,132400,13400599360,4030,4030,4030,4020,10203
20240523,132300,13359532190,4035,4035,4035,4030,4711
20240523,132200,13340546325,4030,4035,4035,4030,4126
20240523,132100,13323906130,4035,4050,4050,4035,5235
20240523,132000,13302780440,4040,4040,4050,4040,7741
20240523,131900,13271505590,4045,4050,4050,4040,722
20240523,131800,13268583395,4040,4050,4055,4040,5403
20240523,131700,13246706215,4055,4055,4055,4055,1637
20240523,131600,13240068180,4055,4060,4060,4055,1377
20240523,131500,13234484345,4060,4055,4060,4050,3865
20240523,131400,13218812590,4055,4050,4055,4050,408
20240523,131300,13217158655,4050,4055,4060,4050,217
20240523,131200,13216279545,4055,4055,4060,4055,952
20240523,131100,13212418925,4055,4050,4060,4050,1762
20240523,131000,13205274625,4050,4050,4055,4050,2536
20240523,130900,13195003810,4050,4055,4055,4050,1943
20240523,130800,13187126165,4055,4045,4055,4035,1119
20240523,130700,13182598715,4045,4030,4045,4030,500
20240523,130600,13180580740,4030,4040,4040,4030,2394
20240523,130500,13170929160,4035,4025,4035,4020,5197
20240523,130400,13149998135,4025,4035,4035,4025,2548
20240523,130300,13139734760,4035,4040,4040,4035,886
20240523,130200,13136155525,4040,4035,4040,4035,730
20240523,130100,13133206885,4030,4030,4035,4030,490
20240523,130000,13131232110,4030,4035,4035,4030,335
20240523,125900,13129881600,4030,4035,4035,4030,585
20240523,125800,13127523260,4035,4040,4045,4035,4191
20240523,125700,13110592795,4045,4040,4045,4040,988
20240523,125600,13106600775,4040,4040,4050,4040,800
20240523,125500,13103364495,4045,4050,4050,4040,106
20240523,125400,13102935870,4040,4045,4050,4040,1104
20240523,125300,13098467750,4045,4040,4050,4035,3104
20240523,125200,13085929675,4035,4030,4035,4030,4168
20240523,125100,13069129050,4025,4025,4025,4025,3358
20240523,125000,13055613100,4030,4030,4035,4020,8064
20240523,124900,13023142890,4030,4035,4035,4030,6198
20240523,124800,12998149850,4035,4035,4040,4035,2393
20240523,124700,12988493995,4045,4045,4045,4040,3176
20240523,124600,12975653050,4045,4050,4055,4045,3053
20240523,124500,12963291010,4050,4055,4055,4050,1247
20240523,124400,12958236475,4055,4055,4055,4050,1045
20240523,124300,12953999575,4050,4050,4055,4050,2824
20240523,124200,12942561760,4055,4040,4055,4035,5543
20240523,124100,12920130435,4040,4040,4040,4035,1972
20240523,124000,12912165655,4040,4040,4040,4040,4058
20240523,123900,12895771335,4040,4040,4040,4035,3981
20240523,123800,12879705470,4040,4030,4040,4030,7372
20240523,123700,12849960480,4030,4040,4040,4030,16918
20240523,123600,12781692825,4040,4040,4045,4040,1296
20240523,123500,12776456955,4045,4045,4045,4035,4987
20240523,123400,12756304055,4045,4050,4050,4040,4994
20240523,123300,12736113455,4045,4055,4060,4045,3161
20240523,123200,12723317675,4050,4050,4060,4050,5759
20240523,123100,12699989790,4050,4055,4060,4050,1072
20240523,123000,12695643350,4055,4055,4060,4055,3283
20240523,122900,12682329555,4070,4060,4070,4055,4777
20240523,122800,12662931300,4065,4070,4070,4065,2974
20240523,122700,12650838045,4065,4075,4075,4065,2804
20240523,122600,12639427225,4080,4075,4080,4070,2355
20240523,122500,12629831920,4080,4070,4080,4070,11326
20240523,122400,12583732730,4060,4055,4060,4045,15449
20240523,122300,12521088165,4055,4065,4065,4050,7719
20240523,122200,12489784245,4065,4070,4070,4065,1427
20240523,122100,12483981095,4070,4080,4080,4070,1902
20240523,122000,12476235480,4075,4080,4080,4075,1965
20240523,121900,12468222215,4085,4075,4085,4075,2695
20240523,121800,12457228490,4075,4065,4075,4065,8943
20240523,121700,12420823010,4070,4065,4070,4065,2699
20240523,121600,12409851525,4070,4060,4070,4055,5474
20240523,121500,12387615645,4060,4050,4060,4050,14662
20240523,121400,12328155395,4045,4060,4065,4045,28339
20240523,121300,12213296380,4060,4075,4075,4060,28589
20240523,121200,12097020805,4075,4085,4085,4075,1967
20240523,121100,12088993525,4085,4080,4085,4075,1964
20240523,121000,12080980295,4080,4075,4080,4075,970
20240523,120900,12077026735,4075,4080,4080,4070,10162
20240523,120800,12035623420,4080,4080,4080,4075,1903
20240523,120700,12027867120,4080,4090,4090,4080,4787
20240523,120600,12008333475,4090,4090,4090,4080,611
20240523,120500,12005837985,4085,4095,4095,4085,3742
20240523,120400,11990546065,4090,4095,4095,4090,999
20240523,120300,11986460065,4090,4090,4095,4090,3694
20240523,120200,11971341710,4090,4090,4095,4090,1921
20240523,120100,11963482435,4085,4090,4090,4080,2400
20240523,120000,11953675920,4090,4085,4090,4080,1811
20240523,115900,11946283235,4080,4080,4080,4070,14555
20240523,115800,11886950220,4080,4085,4085,4080,14812
20240523,115700,11826477400,4085,4090,4090,4085,3626
20240523,115600,11811660030,4090,4100,4100,4085,14094
20240523,115500,11753963940,4100,4105,4110,4100,2918
20240523,115400,11741989600,4105,4100,4105,4100,4136
20240523,115300,11725019940,4105,4115,4115,4095,15695
20240523,115200,11660602565,4115,4090,4115,4090,13897
20240523,115100,11603565155,4090,4090,4095,4075,18648
20240523,115000,11527396030,4090,4105,4115,4090,22089
20240523,114900,11436820960,4105,4155,4155,4085,47780
20240523,114800,11239944510,4155,4115,4160,4110,104084
20240523,114700,10809160790,4115,4115,4115,4110,7500
20240523,114600,10778318675,4115,4110,4115,4110,5037
20240523,114500,10757609915,4110,4110,4110,4105,9861
20240523,114400,10717095870,4110,4095,4110,4095,9602
20240523,114300,10677741880,4090,4110,4110,4090,16547
20240523,114200,10609806115,4110,4100,4110,4095,5503
20240523,114100,10587238395,4100,4105,4110,4100,4565
20240523,114000,10568495865,4105,4115,4115,4105,11653
20240523,113900,10520572640,4115,4100,4115,4095,21601
20240523,113800,10431808175,4095,4080,4100,4075,14600
20240523,113700,10372117060,4080,4080,4085,4075,13144
20240523,113600,10318476830,4080,4080,4085,4080,5254
20240523,113500,10297026545,4085,4090,4090,4080,9075
20240523,113400,10259946810,4090,4090,4095,4090,6621
20240523,113300,10232861345,4090,4090,4095,4090,3196
20240523,113200,10219786895,4095,4090,4095,4085,5521
20240523,113100,10197206980,4090,4105,4105,4080,25213
20240523,113000,10094095955,4100,4110,4115,4100,23664
20240523,112900,9996884490,4110,4100,4110,4095,13724
20240523,112800,9940563880,4100,4110,4115,4100,17318
20240523,112700,9869399100,4105,4095,4110,4095,17854
20240523,112600,9796151545,4095,4115,4120,4090,46078
20240523,112500,9606921565,4115,4095,4125,4095,86924
20240523,112400,9249607715,4100,4085,4100,4080,42203
20240523,112300,9076768510,4085,4065,4090,4065,34047
20240523,112200,8937739750,4065,4060,4080,4060,34968
20240523,112100,8795347435,4060,4045,4060,4045,10497
20240523,112000,8752779725,4040,4040,4040,4035,1061
20240523,111900,8748493650,4040,4040,4045,4035,2933
20240523,111800,8736647710,4040,4035,4040,4035,1437
20240523,111700,8730847665,4035,4040,4040,4035,860
20240523,111600,8727375550,4035,4040,4040,4035,1132
20240523,111500,8722802325,4040,4045,4045,4040,2810
20240523,111400,8711445710,4040,4045,4050,4040,3270
20240523,111300,8698216595,4050,4045,4050,4040,4009
20240523,111200,8681998455,4040,4045,4050,4040,3194
20240523,111100,8669075655,4045,4055,4055,4045,9616
20240523,111000,8630131305,4055,4050,4060,4050,16235
20240523,110900,8564281140,4050,4030,4050,4030,22352
20240523,110800,8473831125,4030,4025,4035,4025,4861
20240523,110700,8454240600,4025,4035,4035,4025,4584
20240523,110600,8435767695,4040,4020,4040,4015,14769
20240523,110500,8376232085,4015,4015,4020,4015,692
20240523,110400,8373451805,4015,4010,4020,4010,805
20240523,110300,8370221400,4010,4020,4020,4010,2283
20240523,110200,8361043940,4015,4005,4015,4005,1276
20240523,110100,8355924550,4010,4005,4010,4005,2378
20240523,110000,8346399995,4005,4010,4010,4005,3187
20240523,105900,8333624625,4010,4010,4010,4010,1847
20240523,105800,8326218155,4015,4015,4020,4015,5330
20240523,105700,8304818085,4015,4020,4020,4015,2926
20240523,105600,8293059115,4020,4025,4030,4020,1688
20240523,105500,8286262435,4030,4020,4030,4015,185
20240523,105400,8285518455,4030,4015,4030,4015,9582
20240523,105300,8246998995,4010,4010,4015,4010,3405
20240523,105200,8233344870,4015,4005,4015,4005,1055
20240523,105100,8229115165,4010,4010,4010,4010,259
20240523,105000,8228076575,4010,4005,4015,4005,4078
20240523,104900,8211723655,4005,4005,4005,4005,2245
20240523,104800,8202732430,4005,4015,4015,4005,2013
20240523,104700,8194668780,4015,4015,4015,4015,182
20240523,104600,8193938050,4005,4005,4015,4005,4580
20240523,104500,8175593030,4005,4005,4015,4005,4834
20240523,104400,8156222730,4010,4005,4010,4005,1556
20240523,104300,8149988450,4005,4010,4010,4005,2131
20240523,104200,8141448455,4010,4010,4010,4005,7831
20240523,104100,8110082455,4010,4020,4020,4005,4441
20240523,104000,8092240420,4020,4020,4025,4020,1622
20240523,103900,8085712585,4020,4020,4025,4020,1736
20240523,103800,8078732680,4020,4010,4020,4005,4346
20240523,103700,8061293545,4005,4000,4010,4000,9956
20240523,103600,8021438900,4000,4000,4010,4000,3316
20240523,103500,8008173900,4000,4005,4010,4000,2205
20240523,103400,7999344035,4005,4005,4010,4005,457
20240523,103300,7997512945,4005,4000,4005,4000,4538
20240523,103200,7979349685,4005,4010,4010,4000,12804
20240523,103100,7928098115,4010,4005,4015,4005,559
20240523,103000,7925855525,4005,4020,4020,4005,3856
20240523,102900,7910382840,4020,4010,4020,4010,2155
20240523,102800,7901723940,4010,4020,4020,4010,1405
20240523,102700,7896082125,4015,4015,4015,4010,1707
20240523,102600,7889228560,4015,4010,4015,4000,2133
20240523,102500,7880677005,4010,3995,4010,3990,9222
20240523,102400,7843774030,3990,4000,4000,3990,13959
20240523,102300,7788047870,3995,4000,4000,3995,3962
20240523,102200,7772212770,4000,4000,4005,3995,26200
20240523,102100,7667455480,4000,4010,4010,4000,12187
20240523,102000,7618687555,4010,4010,4020,4005,13617
20240523,101900,7564098745,4010,4020,4020,4010,6744
20240523,101800,7537023545,4020,4020,4020,4015,1883
20240523,101700,7529456375,4020,4015,4025,4015,2874
20240523,101600,7517911085,4015,4025,4025,4015,3845
20240523,101500,7502454100,4025,4035,4035,4025,4035
20240523,101400,7486212230,4030,4040,4040,4030,6547
20240523,101300,7459814865,4040,4035,4040,4030,293
20240523,101200,7458631660,4025,4025,4040,4025,6109
20240523,101100,7433992790,4025,4040,4040,4025,4059
20240523,101000,7417631070,4040,4040,4045,4040,2385
20240523,100900,7407995660,4040,4045,4050,4040,3665
20240523,100800,7393159400,4050,4030,4055,4025,23399
20240523,100700,7298544095,4030,4025,4035,4025,3672
20240523,100600,7283748325,4025,4025,4030,4020,2650
20240523,100500,7273081825,4025,4035,4035,4025,3293
20240523,100400,7259818225,4030,4015,4035,4015,7279
20240523,100300,7230535910,4015,4005,4015,4005,3431
20240523,100200,7216786575,4005,4005,4010,4000,14479
20240523,100100,7158852815,4000,4015,4015,4000,19110
20240523,100000,7082332240,4010,4020,4020,4010,5628
20240523,095900,7059729615,4015,4010,4020,4010,4478
20240523,095800,7041767290,4010,4030,4035,4010,16439
20240523,095700,6975614560,4030,4030,4040,4030,4260
20240523,095600,6958439010,4030,4055,4055,4030,8590
20240523,095500,6923674460,4060,4045,4060,4045,19011
20240523,095400,6846519700,4045,4045,4050,4040,2085
20240523,095300,6838079740,4045,4025,4050,4020,35249
20240523,095200,6696004045,4025,4030,4035,4020,12509
20240523,095100,6645654365,4030,4065,4065,4030,24601
20240523,095000,6546173910,4055,4055,4065,4045,45518
20240523,094900,6361537895,4060,4050,4060,4045,12201
20240523,094800,6312056500,4045,4055,4060,4035,24040
20240523,094700,6214737160,4060,4055,4060,4045,24627
20240523,094600,6114838170,4055,4035,4055,4030,60009
20240523,094500,5872364175,4035,4020,4035,4020,10419
20240523,094400,5830412365,4020,4010,4020,4005,3931
20240523,094300,5814625160,4005,4005,4015,4000,11081
20240523,094200,5770262350,4015,4025,4025,4000,16023
20240523,094100,5706014960,4020,4010,4020,4010,8877
20240523,094000,5670376230,4010,4005,4010,4005,3147
20240523,093900,5657759495,4000,4010,4010,4000,6291
20240523,093800,5632571110,4025,4000,4025,3990,8347
20240523,093700,5599160675,4000,4005,4005,3985,10541
20240523,093600,5557015275,4005,3990,4005,3985,14624
20240523,093500,5498593580,3995,4000,4000,3985,14292
20240523,093400,5441556215,4000,4030,4045,3980,36931
20240523,093300,5293564600,4040,4045,4055,4020,15109
20240523,093200,5232589485,4055,4050,4060,4040,29925
20240523,093100,5111248750,4045,4035,4050,4010,25294
20240523,093000,5009501250,4030,4050,4060,4030,34897
20240523,092900,4868376105,4050,4080,4090,4050,77498
20240523,092800,4552714250,4080,4035,4080,4035,30750
20240523,092700,4427745115,4035,4040,4055,4035,68167
20240523,092600,4152020085,4040,4010,4040,4000,74514
20240523,092500,3852769070,4015,3970,4015,3970,34879
20240523,092400,3713240060,3975,3955,3975,3955,11478
20240523,092300,3667805655,3955,3965,3975,3955,12122
20240523,092200,3619726455,3965,3960,3975,3950,25129
20240523,092100,3520100015,3955,3950,3965,3940,22881
20240523,092000,3429666850,3950,3960,3965,3950,32246
20240523,091900,3302091685,3960,3920,3960,3915,58018
20240523,091800,3073362880,3905,3900,3915,3885,18586
20240523,091700,3000742830,3905,3880,3910,3875,42578
20240523,091600,2835143150,3880,3885,3900,3870,26776
20240523,091500,2731138275,3880,3890,3890,3875,13326
20240523,091400,2679402895,3880,3880,3890,3865,24469
20240523,091300,2584562960,3875,3900,3905,3860,15213
20240523,091200,2525534295,3900,3895,3915,3890,10580
20240523,091100,2484251605,3895,3875,3895,3860,13205
20240523,091000,2432915910,3860,3860,3880,3860,49891
20240523,090900,2239855950,3865,3880,3885,3860,51058
20240523,090800,2042269905,3885,3910,3910,3880,30780
20240523,090700,1922517000,3910,3920,3920,3905,5261
20240523,090600,1901938260,3920,3920,3925,3905,15204
20240523,090500,1842365095,3920,3880,3930,3875,43144
20240523,090400,1674396015,3880,3895,3905,3875,31855
20240523,090300,1550661510,3890,3870,3895,3870,62954
20240523,090200,1306592640,3875,3930,3945,3850,142065
20240523,090100,755758275,3925,3920,3945,3905,80727
20240523,090000,439556070,3920,3930,3960,3920,104541