stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,211400,2476784130,5190,5190,5190,5190,4960
20240522,211300,2476784130,5190,5190,5190,5190,0
20240522,211200,2476784130,5190,5190,5190,5190,0
20240522,211100,2476784130,5190,5190,5190,5190,0
20240522,211000,2476784130,5190,5190,5190,5190,0
20240522,210900,2476784130,5190,5190,5190,5190,0
20240522,210800,2476784130,5190,5190,5190,5190,0
20240522,210700,2476784130,5190,5190,5190,5190,0
20240522,210600,2476784130,5190,5190,5190,5190,0
20240522,210500,2476784130,5190,5190,5190,5190,0
20240522,210400,2476784130,5190,5190,5190,5190,0
20240522,210300,2476784130,5190,5190,5190,5190,0
20240522,210200,2476784130,5190,5190,5190,5190,0
20240522,210100,2476784130,5190,5190,5190,5190,0
20240522,210000,2476784130,5190,5190,5190,5190,0
20240522,205900,2476784130,5190,5190,5190,5190,0
20240522,205800,2476784130,5190,5190,5190,5190,0
20240522,205700,2476784130,5190,5190,5190,5190,0
20240522,205600,2476784130,5190,5190,5190,5190,0
20240522,205500,2476784130,5190,5190,5190,5190,0
20240522,205400,2476784130,5190,5190,5190,5190,0
20240522,205300,2476784130,5190,5190,5190,5190,0
20240522,205200,2476784130,5190,5190,5190,5190,0
20240522,205100,2476784130,5190,5190,5190,5190,0
20240522,205000,2476784130,5190,5190,5190,5190,0
20240522,204900,2476784130,5190,5190,5190,5190,0
20240522,204800,2476784130,5190,5190,5190,5190,0
20240522,204700,2476784130,5190,5190,5190,5190,0
20240522,204600,2476784130,5190,5190,5190,5190,0
20240522,204500,2476784130,5190,5190,5190,5190,0
20240522,204400,2476784130,5190,5190,5190,5190,4960
20240522,204300,2476784130,5190,5190,5190,5190,0
20240522,204200,2476784130,5190,5190,5190,5190,0
20240522,204100,2476784130,5190,5190,5190,5190,0
20240522,204000,2476784130,5190,5190,5190,5190,0
20240522,203900,2476784130,5190,5190,5190,5190,0
20240522,203800,2476784130,5190,5190,5190,5190,0
20240522,203700,2476784130,5190,5190,5190,5190,0
20240522,203600,2476784130,5190,5190,5190,5190,0
20240522,203500,2476784130,5190,5190,5190,5190,0
20240522,203400,2476784130,5190,5190,5190,5190,0
20240522,203300,2476784130,5190,5190,5190,5190,0
20240522,203200,2476784130,5190,5190,5190,5190,0
20240522,203100,2476784130,5190,5190,5190,5190,0
20240522,203000,2476784130,5190,5190,5190,5190,0
20240522,202900,2476784130,5190,5190,5190,5190,0
20240522,202800,2476784130,5190,5190,5190,5190,0
20240522,202700,2476784130,5190,5190,5190,5190,0
20240522,202600,2476784130,5190,5190,5190,5190,0
20240522,202500,2476784130,5190,5190,5190,5190,0
20240522,202400,2476784130,5190,5190,5190,5190,0
20240522,202300,2476784130,5190,5190,5190,5190,0
20240522,202200,2476784130,5190,5190,5190,5190,0
20240522,202100,2476784130,5190,5190,5190,5190,0
20240522,202000,2476784130,5190,5190,5190,5190,0
20240522,201900,2476784130,5190,5190,5190,5190,0
20240522,201800,2476784130,5190,5190,5190,5190,0
20240522,201700,2476784130,5190,5190,5190,5190,0
20240522,201600,2476784130,5190,5190,5190,5190,0
20240522,201500,2476784130,5190,5190,5190,5190,0
20240522,201400,2476784130,5190,5190,5190,5190,4960
20240522,201300,2476784130,5190,5190,5190,5190,0
20240522,201200,2476784130,5190,5190,5190,5190,0
20240522,201100,2476784130,5190,5190,5190,5190,0
20240522,201000,2476784130,5190,5190,5190,5190,0
20240522,200900,2476784130,5190,5190,5190,5190,0
20240522,200800,2476784130,5190,5190,5190,5190,0
20240522,200700,2476784130,5190,5190,5190,5190,0
20240522,200600,2476784130,5190,5190,5190,5190,0
20240522,200500,2476784130,5190,5190,5190,5190,0
20240522,200400,2476784130,5190,5190,5190,5190,0
20240522,200300,2476784130,5190,5190,5190,5190,0
20240522,200200,2476784130,5190,5190,5190,5190,0
20240522,200100,2476784130,5190,5190,5190,5190,0
20240522,200000,2476784130,5190,5190,5190,5190,0
20240522,195900,2476784130,5190,5190,5190,5190,0
20240522,195800,2476784130,5190,5190,5190,5190,0
20240522,195700,2476784130,5190,5190,5190,5190,0
20240522,195600,2476784130,5190,5190,5190,5190,0
20240522,195500,2476784130,5190,5190,5190,5190,0
20240522,195400,2476784130,5190,5190,5190,5190,0
20240522,195300,2476784130,5190,5190,5190,5190,0
20240522,195200,2476784130,5190,5190,5190,5190,0
20240522,195100,2476784130,5190,5190,5190,5190,0
20240522,195000,2476784130,5190,5190,5190,5190,0
20240522,194900,2476784130,5190,5190,5190,5190,0
20240522,194800,2476784130,5190,5190,5190,5190,0
20240522,194700,2476784130,5190,5190,5190,5190,0
20240522,194600,2476784130,5190,5190,5190,5190,0
20240522,194500,2476784130,5190,5190,5190,5190,0
20240522,194400,2476784130,5190,5190,5190,5190,4960
20240522,194300,2476784130,5190,5190,5190,5190,0
20240522,194200,2476784130,5190,5190,5190,5190,0
20240522,194100,2476784130,5190,5190,5190,5190,0
20240522,194000,2476784130,5190,5190,5190,5190,0
20240522,193900,2476784130,5190,5190,5190,5190,0
20240522,193800,2476784130,5190,5190,5190,5190,0
20240522,193700,2476784130,5190,5190,5190,5190,0
20240522,193600,2476784130,5190,5190,5190,5190,0
20240522,193500,2476784130,5190,5190,5190,5190,0
20240522,193400,2476784130,5190,5190,5190,5190,0
20240522,193300,2476784130,5190,5190,5190,5190,0
20240522,193200,2476784130,5190,5190,5190,5190,0
20240522,193100,2476784130,5190,5190,5190,5190,0
20240522,193000,2476784130,5190,5190,5190,5190,0
20240522,192900,2476784130,5190,5190,5190,5190,0
20240522,192800,2476784130,5190,5190,5190,5190,0
20240522,192700,2476784130,5190,5190,5190,5190,0
20240522,192600,2476784130,5190,5190,5190,5190,0
20240522,192500,2476784130,5190,5190,5190,5190,0
20240522,192400,2476784130,5190,5190,5190,5190,0
20240522,192300,2476784130,5190,5190,5190,5190,0
20240522,192200,2476784130,5190,5190,5190,5190,0
20240522,192100,2476784130,5190,5190,5190,5190,0
20240522,192000,2476784130,5190,5190,5190,5190,0
20240522,191900,2476784130,5190,5190,5190,5190,0
20240522,191800,2476784130,5190,5190,5190,5190,0
20240522,191700,2476784130,5190,5190,5190,5190,0
20240522,191600,2476784130,5190,5190,5190,5190,0
20240522,191500,2476784130,5190,5190,5190,5190,0
20240522,191400,2476784130,5190,5190,5190,5190,4960
20240522,191300,2476784130,5190,5190,5190,5190,0
20240522,191200,2476784130,5190,5190,5190,5190,0
20240522,191100,2476784130,5190,5190,5190,5190,0
20240522,191000,2476784130,5190,5190,5190,5190,0
20240522,190900,2476784130,5190,5190,5190,5190,0
20240522,190800,2476784130,5190,5190,5190,5190,0
20240522,190700,2476784130,5190,5190,5190,5190,0
20240522,190600,2476784130,5190,5190,5190,5190,0
20240522,190500,2476784130,5190,5190,5190,5190,0
20240522,190400,2476784130,5190,5190,5190,5190,0
20240522,190300,2476784130,5190,5190,5190,5190,0
20240522,190200,2476784130,5190,5190,5190,5190,0
20240522,190100,2476784130,5190,5190,5190,5190,0
20240522,190000,2476784130,5190,5190,5190,5190,0
20240522,185900,2476784130,5190,5190,5190,5190,0
20240522,185800,2476784130,5190,5190,5190,5190,0
20240522,185700,2476784130,5190,5190,5190,5190,0
20240522,185600,2476784130,5190,5190,5190,5190,0
20240522,185500,2476784130,5190,5190,5190,5190,0
20240522,185400,2476784130,5190,5190,5190,5190,0
20240522,185300,2476784130,5190,5190,5190,5190,0
20240522,185200,2476784130,5190,5190,5190,5190,0
20240522,185100,2476784130,5190,5190,5190,5190,0
20240522,185000,2476784130,5190,5190,5190,5190,0
20240522,184900,2476784130,5190,5190,5190,5190,0
20240522,184800,2476784130,5190,5190,5190,5190,0
20240522,184700,2476784130,5190,5190,5190,5190,0
20240522,184600,2476784130,5190,5190,5190,5190,0
20240522,184500,2476784130,5190,5190,5190,5190,0
20240522,184400,2476784130,5190,5190,5190,5190,4960
20240522,184300,2476784130,5190,5190,5190,5190,0
20240522,184200,2476784130,5190,5190,5190,5190,0
20240522,184100,2476784130,5190,5190,5190,5190,0
20240522,184000,2476784130,5190,5190,5190,5190,0
20240522,183900,2476784130,5190,5190,5190,5190,0
20240522,183800,2476784130,5190,5190,5190,5190,0
20240522,183700,2476784130,5190,5190,5190,5190,0
20240522,183600,2476784130,5190,5190,5190,5190,0
20240522,183500,2476784130,5190,5190,5190,5190,0
20240522,183400,2476784130,5190,5190,5190,5190,0
20240522,183300,2476784130,5190,5190,5190,5190,0
20240522,183200,2476784130,5190,5190,5190,5190,0
20240522,183100,2476784130,5190,5190,5190,5190,0
20240522,183000,2476784130,5190,5190,5190,5190,0
20240522,182900,2476784130,5190,5190,5190,5190,0
20240522,182800,2476784130,5190,5190,5190,5190,0
20240522,182700,2476784130,5190,5190,5190,5190,0
20240522,182600,2476784130,5190,5190,5190,5190,0
20240522,182500,2476784130,5190,5190,5190,5190,0
20240522,182400,2476784130,5190,5190,5190,5190,0
20240522,182300,2476784130,5190,5190,5190,5190,0
20240522,182200,2476784130,5190,5190,5190,5190,0
20240522,182100,2476784130,5190,5190,5190,5190,0
20240522,182000,2476784130,5190,5190,5190,5190,0
20240522,181900,2476784130,5190,5190,5190,5190,0
20240522,181800,2476784130,5190,5190,5190,5190,0
20240522,181700,2476784130,5190,5190,5190,5190,0
20240522,181600,2476784130,5190,5190,5190,5190,0
20240522,181500,2476784130,5190,5190,5190,5190,0
20240522,181400,2476784130,5190,5190,5190,5190,4960
20240522,181300,2476784130,5190,5190,5190,5190,0
20240522,181200,2476784130,5190,5190,5190,5190,0
20240522,181100,2476784130,5190,5190,5190,5190,0
20240522,181000,2476784130,5190,5190,5190,5190,0
20240522,180900,2476784130,5190,5190,5190,5190,0
20240522,180800,2476784130,5190,5190,5190,5190,0
20240522,180700,2476784130,5190,5190,5190,5190,0
20240522,180600,2476784130,5190,5190,5190,5190,0
20240522,180500,2476784130,5190,5190,5190,5190,0
20240522,180400,2476784130,5190,5190,5190,5190,0
20240522,180300,2476784130,5190,5190,5190,5190,0
20240522,180200,2476784130,5190,5190,5190,5190,0
20240522,180100,2476784130,5190,5190,5190,5190,0
20240522,180000,2476784130,5190,5190,5190,5190,0
20240522,175900,2476784130,5190,5190,5190,5190,0
20240522,175800,2476784130,5190,5190,5190,5190,0
20240522,175700,2476784130,5190,5190,5190,5190,0
20240522,175600,2476784130,5190,5190,5190,5190,0
20240522,175500,2476784130,5190,5190,5190,5190,0
20240522,175400,2476784130,5190,5190,5190,5190,0
20240522,175300,2476784130,5190,5190,5190,5190,0
20240522,175200,2476784130,5190,5190,5190,5190,0
20240522,175100,2476784130,5190,5190,5190,5190,0
20240522,175000,2476784130,5190,5190,5190,5190,0
20240522,174900,2476784130,5190,5190,5190,5190,0
20240522,174800,2476784130,5190,5190,5190,5190,0
20240522,174700,2476784130,5190,5190,5190,5190,0
20240522,174600,2476784130,5190,5190,5190,5190,0
20240522,174500,2476784130,5190,5190,5190,5190,0
20240522,174400,2476784130,5190,5190,5190,5190,4960
20240522,174300,2476784130,5190,5190,5190,5190,0
20240522,174200,2476784130,5190,5190,5190,5190,0
20240522,174100,2476784130,5190,5190,5190,5190,0
20240522,174000,2476784130,5190,5190,5190,5190,0
20240522,173900,2476784130,5190,5190,5190,5190,0
20240522,173800,2476784130,5190,5190,5190,5190,0
20240522,173700,2476784130,5190,5190,5190,5190,0
20240522,173600,2476784130,5190,5190,5190,5190,0
20240522,173500,2476784130,5190,5190,5190,5190,0
20240522,173400,2476784130,5190,5190,5190,5190,0
20240522,173300,2476784130,5190,5190,5190,5190,0
20240522,173200,2476784130,5190,5190,5190,5190,0
20240522,173100,2476784130,5190,5190,5190,5190,0
20240522,173000,2476784130,5190,5190,5190,5190,0
20240522,172900,2476784130,5190,5190,5190,5190,0
20240522,172800,2476784130,5190,5190,5190,5190,0
20240522,172700,2476784130,5190,5190,5190,5190,0
20240522,172600,2476784130,5190,5190,5190,5190,0
20240522,172500,2476784130,5190,5190,5190,5190,0
20240522,172400,2476784130,5190,5190,5190,5190,0
20240522,172300,2476784130,5190,5190,5190,5190,0
20240522,172200,2476784130,5190,5190,5190,5190,0
20240522,172100,2476784130,5190,5190,5190,5190,0
20240522,172000,2476784130,5190,5190,5190,5190,0
20240522,171900,2476784130,5190,5190,5190,5190,0
20240522,171800,2476784130,5190,5190,5190,5190,0
20240522,171700,2476784130,5190,5190,5190,5190,0
20240522,171600,2476784130,5190,5190,5190,5190,0
20240522,171500,2476784130,5190,5190,5190,5190,0
20240522,171400,2476784130,5190,5190,5190,5190,4960
20240522,171300,2476784130,5190,5190,5190,5190,0
20240522,171200,2476784130,5190,5190,5190,5190,0
20240522,171100,2476784130,5190,5190,5190,5190,0
20240522,171000,2476784130,5190,5190,5190,5190,0
20240522,170900,2476784130,5190,5190,5190,5190,0
20240522,170800,2476784130,5190,5190,5190,5190,0
20240522,170700,2476784130,5190,5190,5190,5190,0
20240522,170600,2476784130,5190,5190,5190,5190,0
20240522,170500,2476784130,5190,5190,5190,5190,0
20240522,170400,2476784130,5190,5190,5190,5190,0
20240522,170300,2476784130,5190,5190,5190,5190,0
20240522,170200,2476784130,5190,5190,5190,5190,0
20240522,170100,2476784130,5190,5190,5190,5190,0
20240522,170000,2476784130,5190,5190,5190,5190,0
20240522,165900,2476784130,5190,5190,5190,5190,0
20240522,165800,2476784130,5190,5190,5190,5190,0
20240522,165700,2476784130,5190,5190,5190,5190,0
20240522,165600,2476784130,5190,5190,5190,5190,0
20240522,165500,2476784130,5190,5190,5190,5190,0
20240522,165400,2476784130,5190,5190,5190,5190,0
20240522,165300,2476784130,5190,5190,5190,5190,0
20240522,165200,2476784130,5190,5190,5190,5190,0
20240522,165100,2476784130,5190,5190,5190,5190,0
20240522,165000,2476784130,5190,5190,5190,5190,0
20240522,164900,2476784130,5190,5190,5190,5190,0
20240522,164800,2476784130,5190,5190,5190,5190,0
20240522,164700,2476784130,5190,5190,5190,5190,0
20240522,164600,2476784130,5190,5190,5190,5190,0
20240522,164500,2476784130,5190,5190,5190,5190,0
20240522,164400,2476784130,5190,5190,5190,5190,4960
20240522,164300,2476784130,5190,5190,5190,5190,0
20240522,164200,2476784130,5190,5190,5190,5190,0
20240522,164100,2476784130,5190,5190,5190,5190,0
20240522,164000,2476784130,5190,5190,5190,5190,0
20240522,163900,2476784130,5190,5190,5190,5190,0
20240522,163800,2476784130,5190,5190,5190,5190,0
20240522,163700,2476784130,5190,5190,5190,5190,0
20240522,163600,2476784130,5190,5190,5190,5190,0
20240522,163500,2476784130,5190,5190,5190,5190,0
20240522,163400,2476784130,5190,5190,5190,5190,0
20240522,163300,2476784130,5190,5190,5190,5190,0
20240522,163200,2476784130,5190,5190,5190,5190,0
20240522,163100,2476784130,5190,5190,5190,5190,0
20240522,163000,2476784130,5190,5190,5190,5190,0
20240522,162900,2476784130,5190,5190,5190,5190,0
20240522,162800,2476784130,5190,5190,5190,5190,0
20240522,162700,2476784130,5190,5190,5190,5190,0
20240522,162600,2476784130,5190,5190,5190,5190,0
20240522,162500,2476784130,5190,5190,5190,5190,0
20240522,162400,2476784130,5190,5190,5190,5190,0
20240522,162300,2476784130,5190,5190,5190,5190,0
20240522,162200,2476784130,5190,5190,5190,5190,0
20240522,162100,2476784130,5190,5190,5190,5190,0
20240522,162000,2476784130,5190,5190,5190,5190,0
20240522,161900,2476784130,5190,5190,5190,5190,0
20240522,161800,2476784130,5190,5190,5190,5190,0
20240522,161700,2476784130,5190,5190,5190,5190,0
20240522,161600,2476784130,5190,5190,5190,5190,0
20240522,161500,2476784130,5190,5190,5190,5190,0
20240522,161400,2476784130,5190,5190,5190,5190,4960
20240522,161300,2476784130,5190,5190,5190,5190,0
20240522,161200,2476784130,5190,5190,5190,5190,0
20240522,161100,2476784130,5190,5190,5190,5190,0
20240522,161000,2476784130,5190,5190,5190,5190,0
20240522,160900,2476784130,5190,5190,5190,5190,0
20240522,160800,2476784130,5190,5190,5190,5190,0
20240522,160700,2476784130,5190,5190,5190,5190,0
20240522,160600,2476784130,5190,5190,5190,5190,0
20240522,160500,2476784130,5190,5190,5190,5190,0
20240522,160400,2476784130,5190,5190,5190,5190,0
20240522,160300,2476784130,5190,5190,5190,5190,0
20240522,160200,2476784130,5190,5190,5190,5190,0
20240522,160100,2476784130,5190,5190,5190,5190,0
20240522,160000,2476784130,5190,5190,5190,5190,0
20240522,155900,2476784130,5190,5190,5190,5190,0
20240522,155800,2476784130,5190,5190,5190,5190,0
20240522,155700,2476784130,5190,5190,5190,5190,0
20240522,155600,2476784130,5190,5190,5190,5190,0
20240522,155500,2476784130,5190,5190,5190,5190,0
20240522,155400,2476784130,5190,5190,5190,5190,0
20240522,155300,2476784130,5190,5190,5190,5190,0
20240522,155200,2476784130,5190,5190,5190,5190,0
20240522,155100,2476784130,5190,5190,5190,5190,0
20240522,155000,2476784130,5190,5190,5190,5190,0
20240522,154900,2476784130,5190,5190,5190,5190,0
20240522,154800,2476784130,5190,5190,5190,5190,0
20240522,154700,2476784130,5190,5190,5190,5190,0
20240522,154600,2476784130,5190,5190,5190,5190,0
20240522,154500,2476784130,5190,5190,5190,5190,0
20240522,154400,2476784130,5190,5190,5190,5190,4960
20240522,154300,2476784130,5190,5190,5190,5190,0
20240522,154200,2476784130,5190,5190,5190,5190,0
20240522,154100,2476784130,5190,5190,5190,5190,0
20240522,154000,2476784130,5190,5190,5190,5190,0
20240522,153900,2476784130,5190,5190,5190,5190,0
20240522,153800,2476784130,5190,5190,5190,5190,0
20240522,153700,2476784130,5190,5190,5190,5190,0
20240522,153600,2476784130,5190,5190,5190,5190,0
20240522,153500,2476784130,5190,5190,5190,5190,0
20240522,153400,2476784130,5190,5190,5190,5190,0
20240522,153300,2476784130,5190,5190,5190,5190,0
20240522,153200,2476784130,5190,5190,5190,5190,0
20240522,153100,2476784130,5190,5190,5190,5190,0
20240522,153000,2476784130,5190,5190,5190,5190,4960
20240522,152900,2451041730,5190,5190,5190,5190,0
20240522,152800,2451041730,5190,5190,5190,5190,0
20240522,152700,2451041730,5190,5190,5190,5190,0
20240522,152600,2451041730,5190,5190,5190,5190,0
20240522,152500,2451041730,5190,5190,5190,5190,0
20240522,152400,2451041730,5190,5190,5190,5190,0
20240522,152300,2451041730,5190,5190,5190,5190,0
20240522,152200,2451041730,5190,5190,5190,5190,0
20240522,152100,2451041730,5190,5190,5190,5190,0
20240522,152000,2451041730,5190,5190,5190,5190,0
20240522,151900,2451041730,5190,5190,5190,5180,178
20240522,151800,2450119570,5190,5190,5190,5190,54
20240522,151700,2449839310,5190,5180,5190,5180,191
20240522,151600,2448849830,5180,5180,5190,5170,1652
20240522,151500,2440283090,5180,5170,5180,5170,352
20240522,151400,2438463050,5170,5180,5180,5170,281
20240522,151300,2437010240,5190,5180,5190,5180,1588
20240522,151200,2428783380,5180,5180,5180,5180,506
20240522,151100,2426162300,5180,5180,5190,5170,1702
20240522,151000,2417339040,5180,5180,5180,5170,112
20240522,150900,2416758980,5180,5180,5180,5170,2050
20240522,150800,2406140130,5180,5180,5180,5170,1082
20240522,150700,2400544870,5180,5180,5180,5180,210
20240522,150600,2399457070,5180,5170,5180,5170,114
20240522,150500,2398867000,5180,5180,5180,5180,100
20240522,150400,2398349000,5180,5180,5180,5170,201
20240522,150300,2397308820,5170,5170,5170,5170,103
20240522,150200,2396776310,5180,5180,5180,5170,248
20240522,150100,2395492150,5180,5170,5180,5170,17
20240522,150000,2395404100,5170,5180,5190,5170,454
20240522,145900,2393052400,5170,5170,5170,5170,2091
20240522,145800,2382241930,5180,5190,5190,5180,48
20240522,145700,2381993260,5180,5190,5190,5180,158
20240522,145600,2381173260,5180,5160,5180,5160,872
20240522,145500,2376673480,5160,5160,5160,5160,138
20240522,145400,2375961400,5160,5170,5170,5160,2752
20240522,145300,2361759050,5170,5180,5180,5170,410
20240522,145200,2359635260,5180,5170,5180,5170,167
20240522,145100,2358771070,5170,5180,5190,5170,389
20240522,145000,2356759860,5180,5180,5180,5180,4
20240522,144900,2356739140,5170,5190,5190,5170,171
20240522,144800,2355855050,5170,5170,5170,5170,23
20240522,144700,2355736140,5160,5170,5190,5160,110
20240522,144600,2355167510,5170,5170,5170,5170,20
20240522,144500,2355064110,5170,5180,5190,5170,216
20240522,144400,2353945860,5180,5170,5180,5170,66
20240522,144300,2353604630,5170,5170,5170,5170,402
20240522,144200,2351526290,5180,5180,5180,5180,329
20240522,144100,2349822070,5160,5200,5200,5160,99
20240522,144000,2349309210,5200,5170,5200,5160,2216
20240522,143900,2337865700,5160,5170,5170,5160,1027
20240522,143800,2332556270,5170,5170,5170,5170,71
20240522,143700,2332189200,5180,5180,5180,5160,145
20240522,143600,2331439650,5190,5190,5190,5180,23
20240522,143500,2331320290,5200,5190,5200,5190,171
20240522,143400,2330432790,5190,5190,5190,5190,4
20240522,143300,2330412030,5160,5170,5200,5160,267
20240522,143200,2329032220,5200,5190,5200,5190,300
20240522,143100,2327472800,5200,5200,5200,5180,42
20240522,143000,2327255200,5180,5200,5200,5180,468
20240522,142900,2324825860,5200,5200,5200,5180,32
20240522,142800,2324659600,5200,5200,5200,5190,595
20240522,142700,2321565910,5200,5170,5200,5170,2135
20240522,142600,2310477970,5190,5190,5190,5170,42
20240522,142500,2310260470,5160,5160,5160,5160,20
20240522,142400,2310157270,5190,5150,5210,5150,6128
20240522,142300,2278421670,5150,5130,5150,5130,161
20240522,142200,2277595720,5150,5150,5160,5130,408
20240522,142100,2275497220,5160,5130,5160,5130,17
20240522,142000,2275409530,5160,5130,5160,5130,161
20240522,141900,2274583570,5130,5150,5150,5130,3746
20240522,141800,2255326590,5130,5130,5130,5130,0
20240522,141700,2255326590,5130,5140,5140,5120,4822
20240522,141600,2230612250,5140,5150,5150,5140,2701
20240522,141500,2216722100,5150,5140,5150,5140,1171
20240522,141400,2210698150,5140,5140,5140,5140,892
20240522,141300,2206113270,5140,5150,5150,5140,82
20240522,141200,2205691670,5150,5140,5150,5140,1615
20240522,141100,2197376870,5150,5150,5150,5140,283
20240522,141000,2195922230,5140,5140,5150,5130,261
20240522,140900,2194581490,5140,5140,5140,5140,26
20240522,140800,2194447850,5150,5150,5150,5150,157
20240522,140700,2193639300,5120,5150,5150,5120,10311
20240522,140600,2140705760,5150,5150,5150,5150,4
20240522,140500,2140685160,5140,5140,5140,5140,422
20240522,140400,2138516080,5140,5150,5150,5140,105
20240522,140300,2137975350,5150,5150,5150,5140,759
20240522,140200,2134067360,5150,5160,5160,5150,4308
20240522,140100,2111869290,5170,5170,5170,5170,0
20240522,140000,2111869290,5170,5170,5170,5170,5
20240522,135900,2111843440,5170,5160,5170,5160,51
20240522,135800,2111580270,5170,5170,5170,5170,82
20240522,135700,2111156330,5170,5180,5180,5170,706
20240522,135600,2107506280,5170,5170,5180,5170,84
20240522,135500,2107071590,5170,5170,5170,5170,159
20240522,135400,2106249560,5170,5170,5170,5170,557
20240522,135300,2103369870,5180,5170,5180,5170,635
20240522,135200,2100086420,5160,5160,5160,5160,431
20240522,135100,2097862460,5160,5160,5160,5150,136
20240522,135000,2097161490,5170,5170,5170,5170,11
20240522,134900,2097104620,5170,5170,5170,5150,3510
20240522,134800,2078993980,5170,5170,5170,5170,183
20240522,134700,2078047870,5170,5170,5170,5170,100
20240522,134600,2077530870,5160,5170,5170,5160,132
20240522,134500,2076849430,5160,5160,5170,5160,366
20240522,134400,2074960770,5160,5160,5160,5160,0
20240522,134300,2074960770,5160,5160,5170,5160,127
20240522,134200,2074305180,5160,5170,5170,5160,201
20240522,134100,2073268010,5160,5170,5170,5160,249
20240522,134000,2071982980,5170,5160,5170,5160,236
20240522,133900,2070765210,5160,5150,5160,5150,1029
20240522,133800,2065465850,5150,5150,5160,5150,154
20240522,133700,2064672650,5150,5160,5160,5150,1292
20240522,133600,2058017850,5160,5170,5170,5150,869
20240522,133500,2053538800,5160,5160,5180,5160,2590
20240522,133400,2040174330,5180,5180,5180,5180,3
20240522,133300,2040158790,5160,5170,5170,5160,800
20240522,133200,2036027990,5190,5170,5190,5170,1467
20240522,133100,2028431170,5170,5140,5170,5140,4450
20240522,133000,2005532910,5130,5120,5130,5120,1522
20240522,132900,1997726110,5120,5140,5140,5110,14694
20240522,132800,1922286150,5140,5130,5140,5130,1039
20240522,132700,1916954570,5140,5150,5150,5130,2353
20240522,132600,1904868290,5150,5140,5150,5140,291
20240522,132500,1903372350,5140,5140,5140,5130,1390
20240522,132400,1896237350,5140,5150,5150,5140,2337
20240522,132300,1884219840,5150,5150,5160,5150,4734
20240522,132200,1859838220,5160,5150,5160,5150,3771
20240522,132100,1840402380,5150,5160,5170,5150,4850
20240522,132000,1815390270,5170,5170,5170,5160,602
20240522,131900,1812279430,5160,5170,5180,5160,2171
20240522,131800,1801068710,5180,5160,5180,5160,110
20240522,131700,1800500970,5180,5190,5190,5150,8852
20240522,131600,1754744040,5190,5210,5210,5180,7560
20240522,131500,1715485490,5210,5210,5210,5200,613
20240522,131400,1712297760,5210,5210,5210,5200,207
20240522,131300,1711220130,5210,5220,5220,5210,1124
20240522,131200,1705359310,5220,5200,5220,5200,504
20240522,131100,1702738440,5220,5210,5220,5210,1761
20240522,131000,1693563490,5220,5220,5220,5220,114
20240522,130900,1692968410,5230,5230,5230,5230,0
20240522,130800,1692968410,5230,5230,5230,5230,1
20240522,130700,1692963180,5220,5220,5220,5220,183
20240522,130600,1692007920,5220,5230,5230,5220,730
20240522,130500,1688195300,5230,5230,5230,5230,16
20240522,130400,1688111620,5220,5220,5220,5210,187
20240522,130300,1687135530,5220,5210,5220,5210,1161
20240522,130200,1681080110,5210,5220,5220,5210,107
20240522,130100,1680522610,5220,5210,5220,5210,670
20240522,130000,1677031870,5220,5220,5220,5210,217
20240522,125900,1675901130,5220,5220,5220,5220,1588
20240522,125800,1667611770,5220,5220,5220,5220,536
20240522,125700,1664813850,5220,5220,5220,5220,73
20240522,125600,1664432790,5220,5210,5220,5210,201
20240522,125500,1663384570,5220,5220,5220,5210,1140
20240522,125400,1657444770,5210,5210,5210,5210,1730
20240522,125300,1648431470,5220,5220,5220,5210,2530
20240522,125200,1635244110,5230,5230,5230,5230,148
20240522,125100,1634470070,5230,5220,5230,5220,798
20240522,125000,1630298530,5230,5220,5230,5220,111
20240522,124900,1629719010,5210,5220,5220,5210,135
20240522,124800,1629014620,5220,5210,5230,5210,2004
20240522,124700,1618563090,5210,5200,5210,5200,136
20240522,124600,1617855580,5200,5210,5210,5200,4154
20240522,124500,1596235640,5210,5210,5210,5200,9402
20240522,124400,1547328390,5210,5220,5220,5210,4712
20240522,124300,1522777870,5210,5220,5220,5210,599
20240522,124200,1519652640,5220,5220,5220,5220,29
20240522,124100,1519501260,5220,5210,5220,5210,1435
20240522,124000,1512021910,5210,5220,5230,5210,1778
20240522,123900,1502755220,5220,5220,5220,5220,2
20240522,123800,1502744780,5220,5220,5220,5220,251
20240522,123700,1501434560,5220,5230,5230,5220,307
20240522,123600,1499831210,5230,5240,5240,5230,24
20240522,123500,1499705590,5240,5230,5240,5230,541
20240522,123400,1496876150,5230,5230,5230,5210,4237
20240522,123300,1474792190,5230,5240,5240,5230,1029
20240522,123200,1469409380,5230,5220,5230,5220,14
20240522,123100,1469336190,5230,5230,5230,5220,318
20240522,123000,1467673450,5230,5230,5230,5220,102
20240522,122900,1467140000,5230,5220,5230,5220,1882
20240522,122800,1457315650,5240,5230,5240,5220,5700
20240522,122700,1427524810,5240,5240,5240,5240,2
20240522,122600,1427514330,5240,5240,5240,5240,194
20240522,122500,1426497770,5240,5230,5240,5230,5
20240522,122400,1426471580,5240,5230,5240,5230,543
20240522,122300,1423631680,5230,5230,5230,5230,222
20240522,122200,1422470620,5240,5240,5240,5240,1
20240522,122100,1422465380,5230,5230,5230,5230,4048
20240522,122000,1401294340,5240,5240,5240,5240,102
20240522,121900,1400759860,5240,5230,5240,5230,242
20240522,121800,1399494190,5230,5220,5230,5220,117
20240522,121700,1398882970,5230,5230,5230,5230,36
20240522,121600,1398694690,5230,5230,5230,5220,266
20240522,121500,1397303530,5240,5230,5240,5230,136
20240522,121400,1396592230,5220,5230,5230,5220,80
20240522,121300,1396173940,5230,5240,5240,5230,1416
20240522,121200,1388768240,5230,5230,5230,5230,3195
20240522,121100,1372058390,5240,5240,5240,5240,175
20240522,121000,1371141390,5240,5240,5240,5230,474
20240522,120900,1368660020,5240,5230,5240,5230,1316
20240522,120800,1361776680,5240,5230,5240,5230,306
20240522,120700,1360176240,5240,5240,5240,5240,27
20240522,120600,1360034760,5240,5240,5240,5240,766
20240522,120500,1356020920,5240,5250,5250,5240,346
20240522,120400,1354207870,5240,5230,5250,5230,1571
20240522,120300,1345990520,5230,5230,5230,5230,1982
20240522,120200,1335624660,5250,5250,5250,5250,0
20240522,120100,1335624660,5250,5240,5250,5230,1236
20240522,120000,1329152160,5260,5240,5260,5240,274
20240522,115900,1327714120,5260,5260,5260,5240,86
20240522,115800,1327261780,5260,5250,5260,5250,605
20240522,115700,1324085290,5240,5240,5240,5240,100
20240522,115600,1323561290,5230,5230,5230,5230,0
20240522,115500,1323561290,5230,5240,5240,5230,3000
20240522,115400,1307850970,5240,5240,5240,5240,0
20240522,115300,1307850970,5240,5250,5250,5240,1447
20240522,115200,1300262390,5250,5260,5260,5250,217
20240522,115100,1299122120,5260,5260,5260,5260,104
20240522,115000,1298575080,5260,5260,5260,5250,375
20240522,114900,1296602630,5270,5260,5270,5260,920
20240522,114800,1291761130,5270,5260,5270,5260,513
20240522,114700,1289062730,5270,5240,5270,5240,1813
20240522,114600,1279536320,5250,5240,5250,5240,923
20240522,114500,1274699790,5240,5240,5250,5240,320
20240522,114400,1273022980,5240,5240,5240,5240,201
20240522,114300,1271969740,5240,5240,5240,5230,158
20240522,114200,1271143320,5230,5230,5240,5220,3697
20240522,114100,1251775980,5240,5240,5240,5220,753
20240522,114000,1247838200,5230,5230,5230,5230,480
20240522,113900,1245327800,5230,5220,5240,5210,2423
20240522,113800,1232690820,5220,5240,5240,5210,5415
20240522,113700,1204424480,5220,5240,5240,5220,254
20240522,113600,1203096390,5240,5250,5250,5230,1745
20240522,113500,1193953150,5240,5230,5250,5220,2304
20240522,113400,1181912160,5230,5240,5240,5210,9654
20240522,113300,1131467510,5240,5220,5240,5210,1854
20240522,113200,1121787050,5230,5230,5250,5220,2119
20240522,113100,1110717170,5240,5240,5270,5230,4568
20240522,113000,1086795100,5240,5270,5290,5240,8397
20240522,112900,1042657030,5270,5300,5300,5270,4755
20240522,112800,1017558640,5290,5270,5300,5270,970
20240522,112700,1012445620,5300,5310,5310,5270,1069
20240522,112600,1006807720,5320,5320,5320,5320,0
20240522,112500,1006807720,5320,5300,5320,5290,231
20240522,112400,1005583800,5300,5310,5310,5300,114
20240522,112300,1004979510,5310,5300,5330,5270,8709
20240522,112200,958964610,5300,5320,5320,5300,4795
20240522,112100,933528620,5320,5330,5330,5320,766
20240522,112000,929450920,5330,5340,5350,5330,239
20240522,111900,928176930,5340,5340,5340,5340,195
20240522,111800,927135630,5360,5360,5360,5360,0
20240522,111700,927135630,5360,5360,5360,5360,0
20240522,111600,927135630,5360,5360,5360,5360,11
20240522,111500,927076670,5350,5340,5350,5340,509
20240522,111400,924353600,5350,5340,5350,5340,104
20240522,111300,923798190,5350,5340,5350,5340,703
20240522,111200,920044150,5340,5340,5340,5320,121
20240522,111100,919398030,5340,5340,5340,5340,124
20240522,111000,918735870,5340,5310,5340,5310,673
20240522,110900,915161790,5310,5320,5320,5310,795
20240522,110800,910936910,5320,5360,5360,5320,1722
20240522,110700,901775470,5360,5340,5360,5340,245
20240522,110600,900467150,5340,5320,5340,5300,2047
20240522,110500,889563090,5320,5320,5330,5300,3238
20240522,110400,872377230,5320,5320,5320,5320,21
20240522,110300,872265510,5330,5330,5330,5330,123
20240522,110200,871609920,5330,5320,5330,5310,574
20240522,110100,868560010,5310,5330,5330,5300,1602
20240522,110000,860047710,5350,5360,5370,5330,410
20240522,105900,857855310,5360,5350,5360,5330,425
20240522,105800,855586390,5370,5370,5370,5320,280
20240522,105700,854091320,5370,5350,5370,5340,40
20240522,105600,853877180,5340,5310,5340,5310,1504
20240522,105500,845877740,5320,5340,5340,5320,1095
20240522,105400,840043530,5330,5360,5360,5270,23084
20240522,105300,717460390,5350,5360,5360,5350,3040
20240522,105200,701195390,5350,5370,5370,5350,536
20240522,105100,698323210,5360,5360,5360,5360,0
20240522,105000,698323210,5360,5410,5410,5350,34951
20240522,104900,510628550,5430,5430,5430,5430,10
20240522,104800,510574250,5430,5430,5430,5430,18
20240522,104700,510476510,5430,5420,5430,5420,712
20240522,104600,506615760,5420,5410,5420,5410,375
20240522,104500,504587000,5410,5410,5410,5400,352
20240522,104400,502683180,5400,5400,5400,5400,2
20240522,104300,502672380,5410,5410,5410,5410,1100
20240522,104200,496721380,5410,5410,5410,5410,0
20240522,104100,496721380,5410,5410,5410,5410,8
20240522,104000,496678100,5410,5390,5410,5390,100
20240522,103900,496138100,5390,5390,5390,5390,10
20240522,103800,496084200,5380,5390,5390,5380,302
20240522,103700,494456520,5390,5390,5390,5390,268
20240522,103600,493012000,5390,5400,5410,5390,1128
20240522,103500,486932050,5390,5400,5400,5390,404
20240522,103400,484754480,5410,5410,5410,5410,0
20240522,103300,484754480,5410,5410,5410,5410,10
20240522,103200,484700380,5410,5410,5410,5410,50
20240522,103100,484429880,5410,5410,5410,5410,0
20240522,103000,484429880,5410,5410,5410,5410,0
20240522,102900,484429880,5410,5410,5410,5410,2
20240522,102800,484419060,5410,5410,5410,5410,2
20240522,102700,484408240,5380,5390,5390,5380,836
20240522,102600,479908780,5410,5390,5410,5390,2076
20240522,102500,468713370,5400,5400,5400,5400,4735
20240522,102400,443144370,5400,5380,5400,5380,42
20240522,102300,442917990,5380,5390,5390,5380,590
20240522,102200,439738750,5380,5390,5390,5380,146
20240522,102100,438952910,5390,5390,5400,5380,2862
20240522,102000,423551310,5400,5390,5400,5380,145
20240522,101900,422770430,5390,5400,5400,5390,112
20240522,101800,422166730,5400,5400,5400,5400,100
20240522,101700,421626730,5400,5390,5400,5380,830
20240522,101600,417153740,5390,5400,5400,5390,638
20240522,101500,413714620,5400,5400,5400,5400,3
20240522,101400,413698420,5390,5400,5400,5390,198
20240522,101300,412631000,5400,5390,5400,5390,202
20240522,101200,411542200,5390,5400,5400,5390,245
20240522,101100,410220270,5400,5400,5400,5400,13
20240522,101000,410150070,5390,5390,5390,5390,254
20240522,100900,408781010,5390,5390,5390,5390,1
20240522,100800,408775620,5380,5400,5400,5380,1650
20240522,100700,399887760,5400,5400,5400,5400,600
20240522,100600,396647760,5400,5400,5400,5400,155
20240522,100500,395810760,5400,5400,5400,5400,0
20240522,100400,395810760,5400,5400,5400,5400,922
20240522,100300,390831960,5390,5390,5390,5390,387
20240522,100200,388746030,5380,5390,5390,5380,580
20240522,100100,385625430,5390,5390,5390,5390,0
20240522,100000,385625430,5390,5400,5400,5390,201
20240522,095900,384540940,5400,5400,5400,5380,34
20240522,095800,384357760,5400,5400,5400,5400,4
20240522,095700,384336160,5400,5390,5400,5380,162
20240522,095600,383463390,5390,5390,5390,5390,600
20240522,095500,380229390,5390,5390,5390,5390,0
20240522,095400,380229390,5390,5390,5390,5390,6
20240522,095300,380197050,5390,5380,5390,5370,3321
20240522,095200,362361710,5380,5380,5390,5380,1647
20240522,095100,353500150,5410,5410,5420,5410,24
20240522,095000,353370300,5410,5400,5410,5380,3845
20240522,094900,332648940,5420,5420,5420,5400,67
20240522,094800,332285960,5420,5400,5420,5400,1903
20240522,094700,321998720,5420,5410,5420,5400,825
20240522,094600,317540300,5430,5430,5430,5410,1316
20240522,094500,310414420,5430,5410,5430,5410,938
20240522,094400,305328940,5410,5410,5430,5410,1002
20240522,094300,299908090,5410,5390,5410,5390,1722
20240522,094200,290611030,5390,5380,5390,5380,1164
20240522,094100,284338640,5400,5400,5400,5380,3639
20240522,094000,264735960,5390,5400,5400,5390,1381
20240522,093900,257291360,5400,5400,5400,5400,105
20240522,093800,256724360,5400,5390,5400,5390,1001
20240522,093700,251321960,5400,5400,5400,5400,1
20240522,093600,251316560,5390,5390,5400,5390,632
20240522,093500,247910070,5390,5390,5390,5380,1414
20240522,093400,240296840,5390,5380,5390,5380,99
20240522,093300,239764180,5390,5380,5390,5380,1285
20240522,093200,232850870,5380,5390,5390,5370,293
20240522,093100,231276850,5390,5380,5390,5370,2076
20240522,093000,220105990,5390,5400,5400,5390,30
20240522,092900,219944240,5400,5410,5410,5380,714
20240522,092800,216093680,5400,5400,5400,5400,64
20240522,092700,215748080,5400,5410,5410,5400,35
20240522,092600,215559030,5410,5390,5410,5380,6091
20240522,092500,182730210,5400,5390,5400,5390,312
20240522,092400,181046410,5390,5390,5390,5390,332
20240522,092300,179256930,5390,5390,5390,5380,1534
20240522,092200,170993870,5390,5400,5400,5390,1666
20240522,092100,162014070,5400,5390,5400,5390,660
20240522,092000,158453040,5400,5400,5400,5390,1865
20240522,091900,148399760,5400,5430,5430,5400,4864
20240522,091800,122088540,5440,5440,5440,5430,2268
20240522,091700,109772810,5450,5440,5450,5440,1090
20240522,091600,103843200,5440,5450,5450,5440,313
20240522,091500,102140250,5430,5430,5450,5430,1656
20240522,091400,93147910,5450,5440,5450,5430,4363
20240522,091300,69438490,5440,5450,5450,5440,131
20240522,091200,68725340,5450,5450,5450,5440,1194
20240522,091100,62218880,5450,5440,5450,5440,977
20240522,091000,56901990,5450,5450,5450,5440,1044
20240522,090900,51220150,5450,5480,5480,5450,360
20240522,090800,49258120,5450,5480,5480,5440,2843
20240522,090700,33777930,5480,5460,5480,5450,361
20240522,090600,31810170,5480,5480,5480,5480,3
20240522,090500,31793730,5450,5460,5480,5450,1491
20240522,090400,23659530,5490,5480,5490,5480,50
20240522,090300,23385060,5490,5490,5490,5490,61
20240522,090200,23050170,5490,5460,5490,5460,2
20240522,090100,23039220,5480,5470,5490,5460,1277
20240522,090000,16054450,5470,5470,5470,5470,2935