stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,211600,380352465,2425,2425,2425,2425,2259
20240522,211500,380352465,2425,2425,2425,2425,0
20240522,211400,380352465,2425,2425,2425,2425,0
20240522,211300,380352465,2425,2425,2425,2425,0
20240522,211200,380352465,2425,2425,2425,2425,0
20240522,211100,380352465,2425,2425,2425,2425,0
20240522,211000,380352465,2425,2425,2425,2425,0
20240522,210900,380352465,2425,2425,2425,2425,0
20240522,210800,380352465,2425,2425,2425,2425,0
20240522,210700,380352465,2425,2425,2425,2425,0
20240522,210600,380352465,2425,2425,2425,2425,0
20240522,210500,380352465,2425,2425,2425,2425,0
20240522,210400,380352465,2425,2425,2425,2425,0
20240522,210300,380352465,2425,2425,2425,2425,0
20240522,210200,380352465,2425,2425,2425,2425,0
20240522,210100,380352465,2425,2425,2425,2425,0
20240522,210000,380352465,2425,2425,2425,2425,0
20240522,205900,380352465,2425,2425,2425,2425,0
20240522,205800,380352465,2425,2425,2425,2425,0
20240522,205700,380352465,2425,2425,2425,2425,0
20240522,205600,380352465,2425,2425,2425,2425,0
20240522,205500,380352465,2425,2425,2425,2425,0
20240522,205400,380352465,2425,2425,2425,2425,0
20240522,205300,380352465,2425,2425,2425,2425,0
20240522,205200,380352465,2425,2425,2425,2425,0
20240522,205100,380352465,2425,2425,2425,2425,0
20240522,205000,380352465,2425,2425,2425,2425,0
20240522,204900,380352465,2425,2425,2425,2425,0
20240522,204800,380352465,2425,2425,2425,2425,0
20240522,204700,380352465,2425,2425,2425,2425,0
20240522,204600,380352465,2425,2425,2425,2425,2259
20240522,204500,380352465,2425,2425,2425,2425,0
20240522,204400,380352465,2425,2425,2425,2425,0
20240522,204300,380352465,2425,2425,2425,2425,0
20240522,204200,380352465,2425,2425,2425,2425,0
20240522,204100,380352465,2425,2425,2425,2425,0
20240522,204000,380352465,2425,2425,2425,2425,0
20240522,203900,380352465,2425,2425,2425,2425,0
20240522,203800,380352465,2425,2425,2425,2425,0
20240522,203700,380352465,2425,2425,2425,2425,0
20240522,203600,380352465,2425,2425,2425,2425,0
20240522,203500,380352465,2425,2425,2425,2425,0
20240522,203400,380352465,2425,2425,2425,2425,0
20240522,203300,380352465,2425,2425,2425,2425,0
20240522,203200,380352465,2425,2425,2425,2425,0
20240522,203100,380352465,2425,2425,2425,2425,0
20240522,203000,380352465,2425,2425,2425,2425,0
20240522,202900,380352465,2425,2425,2425,2425,0
20240522,202800,380352465,2425,2425,2425,2425,0
20240522,202700,380352465,2425,2425,2425,2425,0
20240522,202600,380352465,2425,2425,2425,2425,0
20240522,202500,380352465,2425,2425,2425,2425,0
20240522,202400,380352465,2425,2425,2425,2425,0
20240522,202300,380352465,2425,2425,2425,2425,0
20240522,202200,380352465,2425,2425,2425,2425,0
20240522,202100,380352465,2425,2425,2425,2425,0
20240522,202000,380352465,2425,2425,2425,2425,0
20240522,201900,380352465,2425,2425,2425,2425,0
20240522,201800,380352465,2425,2425,2425,2425,0
20240522,201700,380352465,2425,2425,2425,2425,0
20240522,201600,380352465,2425,2425,2425,2425,2259
20240522,201500,380352465,2425,2425,2425,2425,0
20240522,201400,380352465,2425,2425,2425,2425,0
20240522,201300,380352465,2425,2425,2425,2425,0
20240522,201200,380352465,2425,2425,2425,2425,0
20240522,201100,380352465,2425,2425,2425,2425,0
20240522,201000,380352465,2425,2425,2425,2425,0
20240522,200900,380352465,2425,2425,2425,2425,0
20240522,200800,380352465,2425,2425,2425,2425,0
20240522,200700,380352465,2425,2425,2425,2425,0
20240522,200600,380352465,2425,2425,2425,2425,0
20240522,200500,380352465,2425,2425,2425,2425,0
20240522,200400,380352465,2425,2425,2425,2425,0
20240522,200300,380352465,2425,2425,2425,2425,0
20240522,200200,380352465,2425,2425,2425,2425,0
20240522,200100,380352465,2425,2425,2425,2425,0
20240522,200000,380352465,2425,2425,2425,2425,0
20240522,195900,380352465,2425,2425,2425,2425,0
20240522,195800,380352465,2425,2425,2425,2425,0
20240522,195700,380352465,2425,2425,2425,2425,0
20240522,195600,380352465,2425,2425,2425,2425,0
20240522,195500,380352465,2425,2425,2425,2425,0
20240522,195400,380352465,2425,2425,2425,2425,0
20240522,195300,380352465,2425,2425,2425,2425,0
20240522,195200,380352465,2425,2425,2425,2425,0
20240522,195100,380352465,2425,2425,2425,2425,0
20240522,195000,380352465,2425,2425,2425,2425,0
20240522,194900,380352465,2425,2425,2425,2425,0
20240522,194800,380352465,2425,2425,2425,2425,0
20240522,194700,380352465,2425,2425,2425,2425,0
20240522,194600,380352465,2425,2425,2425,2425,2259
20240522,194500,380352465,2425,2425,2425,2425,0
20240522,194400,380352465,2425,2425,2425,2425,0
20240522,194300,380352465,2425,2425,2425,2425,0
20240522,194200,380352465,2425,2425,2425,2425,0
20240522,194100,380352465,2425,2425,2425,2425,0
20240522,194000,380352465,2425,2425,2425,2425,0
20240522,193900,380352465,2425,2425,2425,2425,0
20240522,193800,380352465,2425,2425,2425,2425,0
20240522,193700,380352465,2425,2425,2425,2425,0
20240522,193600,380352465,2425,2425,2425,2425,0
20240522,193500,380352465,2425,2425,2425,2425,0
20240522,193400,380352465,2425,2425,2425,2425,0
20240522,193300,380352465,2425,2425,2425,2425,0
20240522,193200,380352465,2425,2425,2425,2425,0
20240522,193100,380352465,2425,2425,2425,2425,0
20240522,193000,380352465,2425,2425,2425,2425,0
20240522,192900,380352465,2425,2425,2425,2425,0
20240522,192800,380352465,2425,2425,2425,2425,0
20240522,192700,380352465,2425,2425,2425,2425,0
20240522,192600,380352465,2425,2425,2425,2425,0
20240522,192500,380352465,2425,2425,2425,2425,0
20240522,192400,380352465,2425,2425,2425,2425,0
20240522,192300,380352465,2425,2425,2425,2425,0
20240522,192200,380352465,2425,2425,2425,2425,0
20240522,192100,380352465,2425,2425,2425,2425,0
20240522,192000,380352465,2425,2425,2425,2425,0
20240522,191900,380352465,2425,2425,2425,2425,0
20240522,191800,380352465,2425,2425,2425,2425,0
20240522,191700,380352465,2425,2425,2425,2425,0
20240522,191600,380352465,2425,2425,2425,2425,2259
20240522,191500,380352465,2425,2425,2425,2425,0
20240522,191400,380352465,2425,2425,2425,2425,0
20240522,191300,380352465,2425,2425,2425,2425,0
20240522,191200,380352465,2425,2425,2425,2425,0
20240522,191100,380352465,2425,2425,2425,2425,0
20240522,191000,380352465,2425,2425,2425,2425,0
20240522,190900,380352465,2425,2425,2425,2425,0
20240522,190800,380352465,2425,2425,2425,2425,0
20240522,190700,380352465,2425,2425,2425,2425,0
20240522,190600,380352465,2425,2425,2425,2425,0
20240522,190500,380352465,2425,2425,2425,2425,0
20240522,190400,380352465,2425,2425,2425,2425,0
20240522,190300,380352465,2425,2425,2425,2425,0
20240522,190200,380352465,2425,2425,2425,2425,0
20240522,190100,380352465,2425,2425,2425,2425,0
20240522,190000,380352465,2425,2425,2425,2425,0
20240522,185900,380352465,2425,2425,2425,2425,0
20240522,185800,380352465,2425,2425,2425,2425,0
20240522,185700,380352465,2425,2425,2425,2425,0
20240522,185600,380352465,2425,2425,2425,2425,0
20240522,185500,380352465,2425,2425,2425,2425,0
20240522,185400,380352465,2425,2425,2425,2425,0
20240522,185300,380352465,2425,2425,2425,2425,0
20240522,185200,380352465,2425,2425,2425,2425,0
20240522,185100,380352465,2425,2425,2425,2425,0
20240522,185000,380352465,2425,2425,2425,2425,0
20240522,184900,380352465,2425,2425,2425,2425,0
20240522,184800,380352465,2425,2425,2425,2425,0
20240522,184700,380352465,2425,2425,2425,2425,0
20240522,184600,380352465,2425,2425,2425,2425,2259
20240522,184500,380352465,2425,2425,2425,2425,0
20240522,184400,380352465,2425,2425,2425,2425,0
20240522,184300,380352465,2425,2425,2425,2425,0
20240522,184200,380352465,2425,2425,2425,2425,0
20240522,184100,380352465,2425,2425,2425,2425,0
20240522,184000,380352465,2425,2425,2425,2425,0
20240522,183900,380352465,2425,2425,2425,2425,0
20240522,183800,380352465,2425,2425,2425,2425,0
20240522,183700,380352465,2425,2425,2425,2425,0
20240522,183600,380352465,2425,2425,2425,2425,0
20240522,183500,380352465,2425,2425,2425,2425,0
20240522,183400,380352465,2425,2425,2425,2425,0
20240522,183300,380352465,2425,2425,2425,2425,0
20240522,183200,380352465,2425,2425,2425,2425,0
20240522,183100,380352465,2425,2425,2425,2425,0
20240522,183000,380352465,2425,2425,2425,2425,0
20240522,182900,380352465,2425,2425,2425,2425,0
20240522,182800,380352465,2425,2425,2425,2425,0
20240522,182700,380352465,2425,2425,2425,2425,0
20240522,182600,380352465,2425,2425,2425,2425,0
20240522,182500,380352465,2425,2425,2425,2425,0
20240522,182400,380352465,2425,2425,2425,2425,0
20240522,182300,380352465,2425,2425,2425,2425,0
20240522,182200,380352465,2425,2425,2425,2425,0
20240522,182100,380352465,2425,2425,2425,2425,0
20240522,182000,380352465,2425,2425,2425,2425,0
20240522,181900,380352465,2425,2425,2425,2425,0
20240522,181800,380352465,2425,2425,2425,2425,0
20240522,181700,380352465,2425,2425,2425,2425,0
20240522,181600,380352465,2425,2425,2425,2425,2259
20240522,181500,380352465,2425,2425,2425,2425,0
20240522,181400,380352465,2425,2425,2425,2425,0
20240522,181300,380352465,2425,2425,2425,2425,0
20240522,181200,380352465,2425,2425,2425,2425,0
20240522,181100,380352465,2425,2425,2425,2425,0
20240522,181000,380352465,2425,2425,2425,2425,0
20240522,180900,380352465,2425,2425,2425,2425,0
20240522,180800,380352465,2425,2425,2425,2425,0
20240522,180700,380352465,2425,2425,2425,2425,0
20240522,180600,380352465,2425,2425,2425,2425,0
20240522,180500,380352465,2425,2425,2425,2425,0
20240522,180400,380352465,2425,2425,2425,2425,0
20240522,180300,380352465,2425,2425,2425,2425,0
20240522,180200,380352465,2425,2425,2425,2425,0
20240522,180100,380352465,2425,2425,2425,2425,0
20240522,180000,380352465,2425,2425,2425,2425,0
20240522,175900,380352465,2425,2425,2425,2425,0
20240522,175800,380352465,2425,2425,2425,2425,0
20240522,175700,380352465,2425,2425,2425,2425,0
20240522,175600,380352465,2425,2425,2425,2425,0
20240522,175500,380352465,2425,2425,2425,2425,0
20240522,175400,380352465,2425,2425,2425,2425,0
20240522,175300,380352465,2425,2425,2425,2425,0
20240522,175200,380352465,2425,2425,2425,2425,0
20240522,175100,380352465,2425,2425,2425,2425,0
20240522,175000,380352465,2425,2425,2425,2425,0
20240522,174900,380352465,2425,2425,2425,2425,0
20240522,174800,380352465,2425,2425,2425,2425,0
20240522,174700,380352465,2425,2425,2425,2425,0
20240522,174600,380352465,2425,2425,2425,2425,2259
20240522,174500,380352465,2425,2425,2425,2425,0
20240522,174400,380352465,2425,2425,2425,2425,0
20240522,174300,380352465,2425,2425,2425,2425,0
20240522,174200,380352465,2425,2425,2425,2425,0
20240522,174100,380352465,2425,2425,2425,2425,0
20240522,174000,380352465,2425,2425,2425,2425,0
20240522,173900,380352465,2425,2425,2425,2425,0
20240522,173800,380352465,2425,2425,2425,2425,0
20240522,173700,380352465,2425,2425,2425,2425,0
20240522,173600,380352465,2425,2425,2425,2425,0
20240522,173500,380352465,2425,2425,2425,2425,0
20240522,173400,380352465,2425,2425,2425,2425,0
20240522,173300,380352465,2425,2425,2425,2425,0
20240522,173200,380352465,2425,2425,2425,2425,0
20240522,173100,380352465,2425,2425,2425,2425,0
20240522,173000,380352465,2425,2425,2425,2425,0
20240522,172900,380352465,2425,2425,2425,2425,0
20240522,172800,380352465,2425,2425,2425,2425,0
20240522,172700,380352465,2425,2425,2425,2425,0
20240522,172600,380352465,2425,2425,2425,2425,0
20240522,172500,380352465,2425,2425,2425,2425,0
20240522,172400,380352465,2425,2425,2425,2425,0
20240522,172300,380352465,2425,2425,2425,2425,0
20240522,172200,380352465,2425,2425,2425,2425,0
20240522,172100,380352465,2425,2425,2425,2425,0
20240522,172000,380352465,2425,2425,2425,2425,0
20240522,171900,380352465,2425,2425,2425,2425,0
20240522,171800,380352465,2425,2425,2425,2425,0
20240522,171700,380352465,2425,2425,2425,2425,0
20240522,171600,380352465,2425,2425,2425,2425,2259
20240522,171500,380352465,2425,2425,2425,2425,0
20240522,171400,380352465,2425,2425,2425,2425,0
20240522,171300,380352465,2425,2425,2425,2425,0
20240522,171200,380352465,2425,2425,2425,2425,0
20240522,171100,380352465,2425,2425,2425,2425,0
20240522,171000,380352465,2425,2425,2425,2425,0
20240522,170900,380352465,2425,2425,2425,2425,0
20240522,170800,380352465,2425,2425,2425,2425,0
20240522,170700,380352465,2425,2425,2425,2425,0
20240522,170600,380352465,2425,2425,2425,2425,0
20240522,170500,380352465,2425,2425,2425,2425,0
20240522,170400,380352465,2425,2425,2425,2425,0
20240522,170300,380352465,2425,2425,2425,2425,0
20240522,170200,380352465,2425,2425,2425,2425,0
20240522,170100,380352465,2425,2425,2425,2425,0
20240522,170000,380352465,2425,2425,2425,2425,0
20240522,165900,380352465,2425,2425,2425,2425,0
20240522,165800,380352465,2425,2425,2425,2425,0
20240522,165700,380352465,2425,2425,2425,2425,0
20240522,165600,380352465,2425,2425,2425,2425,0
20240522,165500,380352465,2425,2425,2425,2425,0
20240522,165400,380352465,2425,2425,2425,2425,0
20240522,165300,380352465,2425,2425,2425,2425,0
20240522,165200,380352465,2425,2425,2425,2425,0
20240522,165100,380352465,2425,2425,2425,2425,0
20240522,165000,380352465,2425,2425,2425,2425,0
20240522,164900,380352465,2425,2425,2425,2425,0
20240522,164800,380352465,2425,2425,2425,2425,0
20240522,164700,380352465,2425,2425,2425,2425,0
20240522,164600,380352465,2425,2425,2425,2425,2259
20240522,164500,380352465,2425,2425,2425,2425,0
20240522,164400,380352465,2425,2425,2425,2425,0
20240522,164300,380352465,2425,2425,2425,2425,0
20240522,164200,380352465,2425,2425,2425,2425,0
20240522,164100,380352465,2425,2425,2425,2425,0
20240522,164000,380352465,2425,2425,2425,2425,0
20240522,163900,380352465,2425,2425,2425,2425,0
20240522,163800,380352465,2425,2425,2425,2425,0
20240522,163700,380352465,2425,2425,2425,2425,0
20240522,163600,380352465,2425,2425,2425,2425,0
20240522,163500,380352465,2425,2425,2425,2425,0
20240522,163400,380352465,2425,2425,2425,2425,0
20240522,163300,380352465,2425,2425,2425,2425,0
20240522,163200,380352465,2425,2425,2425,2425,0
20240522,163100,380352465,2425,2425,2425,2425,0
20240522,163000,380352465,2425,2425,2425,2425,0
20240522,162900,380352465,2425,2425,2425,2425,0
20240522,162800,380352465,2425,2425,2425,2425,0
20240522,162700,380352465,2425,2425,2425,2425,0
20240522,162600,380352465,2425,2425,2425,2425,0
20240522,162500,380352465,2425,2425,2425,2425,0
20240522,162400,380352465,2425,2425,2425,2425,0
20240522,162300,380352465,2425,2425,2425,2425,0
20240522,162200,380352465,2425,2425,2425,2425,0
20240522,162100,380352465,2425,2425,2425,2425,0
20240522,162000,380352465,2425,2425,2425,2425,0
20240522,161900,380352465,2425,2425,2425,2425,0
20240522,161800,380352465,2425,2425,2425,2425,0
20240522,161700,380352465,2425,2425,2425,2425,0
20240522,161600,380352465,2425,2425,2425,2425,2259
20240522,161500,380352465,2425,2425,2425,2425,0
20240522,161400,380352465,2425,2425,2425,2425,0
20240522,161300,380352465,2425,2425,2425,2425,0
20240522,161200,380352465,2425,2425,2425,2425,0
20240522,161100,380352465,2425,2425,2425,2425,0
20240522,161000,380352465,2425,2425,2425,2425,0
20240522,160900,380352465,2425,2425,2425,2425,0
20240522,160800,380352465,2425,2425,2425,2425,0
20240522,160700,380352465,2425,2425,2425,2425,0
20240522,160600,380352465,2425,2425,2425,2425,0
20240522,160500,380352465,2425,2425,2425,2425,0
20240522,160400,380352465,2425,2425,2425,2425,0
20240522,160300,380352465,2425,2425,2425,2425,0
20240522,160200,380352465,2425,2425,2425,2425,0
20240522,160100,380352465,2425,2425,2425,2425,0
20240522,160000,380352465,2425,2425,2425,2425,0
20240522,155900,380352465,2425,2425,2425,2425,0
20240522,155800,380352465,2425,2425,2425,2425,0
20240522,155700,380352465,2425,2425,2425,2425,0
20240522,155600,380352465,2425,2425,2425,2425,0
20240522,155500,380352465,2425,2425,2425,2425,0
20240522,155400,380352465,2425,2425,2425,2425,0
20240522,155300,380352465,2425,2425,2425,2425,0
20240522,155200,380352465,2425,2425,2425,2425,0
20240522,155100,380352465,2425,2425,2425,2425,0
20240522,155000,380352465,2425,2425,2425,2425,0
20240522,154900,380352465,2425,2425,2425,2425,0
20240522,154800,380352465,2425,2425,2425,2425,0
20240522,154700,380352465,2425,2425,2425,2425,0
20240522,154600,380352465,2425,2425,2425,2425,2259
20240522,154500,380352465,2425,2425,2425,2425,0
20240522,154400,380352465,2425,2425,2425,2425,0
20240522,154300,380352465,2425,2425,2425,2425,0
20240522,154200,380352465,2425,2425,2425,2425,0
20240522,154100,380352465,2425,2425,2425,2425,0
20240522,154000,380352465,2425,2425,2425,2425,0
20240522,153900,380352465,2425,2425,2425,2425,0
20240522,153800,380352465,2425,2425,2425,2425,0
20240522,153700,380352465,2425,2425,2425,2425,0
20240522,153600,380352465,2425,2425,2425,2425,0
20240522,153500,380352465,2425,2425,2425,2425,0
20240522,153400,380352465,2425,2425,2425,2425,0
20240522,153300,380352465,2425,2425,2425,2425,0
20240522,153200,380352465,2425,2425,2425,2425,0
20240522,153100,380352465,2425,2425,2425,2425,0
20240522,153000,380352465,2425,2425,2425,2425,2259
20240522,152900,374874390,2425,2425,2425,2425,0
20240522,152800,374874390,2425,2425,2425,2425,0
20240522,152700,374874390,2425,2425,2425,2425,0
20240522,152600,374874390,2425,2425,2425,2425,0
20240522,152500,374874390,2425,2425,2425,2425,0
20240522,152400,374874390,2425,2425,2425,2425,0
20240522,152300,374874390,2425,2425,2425,2425,0
20240522,152200,374874390,2425,2425,2425,2425,0
20240522,152100,374874390,2425,2425,2425,2425,0
20240522,152000,374874390,2425,2425,2425,2425,0
20240522,151900,374874390,2425,2425,2425,2425,0
20240522,151800,374874390,2425,2425,2425,2425,0
20240522,151700,374874390,2425,2425,2425,2425,0
20240522,151600,374874390,2425,2420,2425,2420,19
20240522,151500,374828335,2425,2425,2425,2425,318
20240522,151400,374057185,2425,2425,2425,2425,182
20240522,151300,373615835,2425,2425,2425,2425,1
20240522,151200,373613410,2430,2430,2430,2430,0
20240522,151100,373613410,2430,2430,2430,2425,1496
20240522,151000,369985600,2430,2430,2430,2430,128
20240522,150900,369674560,2430,2430,2430,2430,0
20240522,150800,369674560,2430,2430,2430,2430,575
20240522,150700,368277310,2430,2430,2430,2430,300
20240522,150600,367548310,2425,2425,2425,2425,500
20240522,150500,366335810,2430,2430,2430,2430,0
20240522,150400,366335810,2430,2430,2430,2430,0
20240522,150300,366335810,2430,2430,2430,2430,0
20240522,150200,366335810,2430,2430,2430,2430,0
20240522,150100,366335810,2430,2430,2430,2430,0
20240522,150000,366335810,2430,2430,2430,2430,0
20240522,145900,366335810,2430,2430,2430,2430,0
20240522,145800,366335810,2430,2430,2430,2430,4
20240522,145700,366326090,2430,2430,2430,2430,0
20240522,145600,366326090,2430,2430,2430,2430,0
20240522,145500,366326090,2430,2430,2430,2430,0
20240522,145400,366326090,2430,2430,2430,2430,0
20240522,145300,366326090,2430,2430,2430,2430,3
20240522,145200,366318800,2425,2425,2425,2425,0
20240522,145100,366318800,2425,2425,2425,2425,0
20240522,145000,366318800,2425,2425,2425,2425,491
20240522,144900,365128125,2425,2425,2425,2425,5
20240522,144800,365116000,2430,2430,2430,2430,0
20240522,144700,365116000,2430,2430,2430,2430,1
20240522,144600,365113570,2425,2425,2425,2425,0
20240522,144500,365113570,2425,2425,2425,2425,3
20240522,144400,365106295,2430,2430,2430,2430,1
20240522,144300,365103865,2430,2430,2430,2430,0
20240522,144200,365103865,2430,2430,2430,2430,0
20240522,144100,365103865,2430,2430,2430,2430,4
20240522,144000,365094145,2430,2425,2430,2425,640
20240522,143900,363539045,2425,2425,2425,2425,0
20240522,143800,363539045,2425,2425,2425,2425,1
20240522,143700,363536620,2420,2425,2425,2420,2
20240522,143600,363531775,2425,2425,2425,2425,0
20240522,143500,363531775,2425,2420,2425,2415,999
20240522,143400,361116870,2425,2425,2425,2425,0
20240522,143300,361116870,2425,2425,2425,2425,5
20240522,143200,361104745,2420,2425,2425,2420,920
20240522,143100,358875845,2425,2425,2425,2425,0
20240522,143000,358875845,2425,2425,2425,2425,0
20240522,142900,358875845,2425,2425,2425,2425,1109
20240522,142800,356186520,2425,2425,2425,2425,0
20240522,142700,356186520,2425,2430,2430,2425,101
20240522,142600,355941240,2430,2430,2430,2430,0
20240522,142500,355941240,2430,2430,2430,2430,29
20240522,142400,355870770,2425,2425,2425,2425,19
20240522,142300,355824695,2430,2425,2430,2425,4
20240522,142200,355814990,2430,2430,2430,2430,0
20240522,142100,355814990,2430,2430,2430,2430,0
20240522,142000,355814990,2430,2430,2430,2430,0
20240522,141900,355814990,2430,2430,2430,2430,0
20240522,141800,355814990,2430,2430,2430,2430,970
20240522,141700,353457890,2430,2435,2435,2430,40
20240522,141600,353360685,2440,2440,2440,2440,1
20240522,141500,353358245,2435,2440,2440,2435,980
20240522,141400,350971940,2440,2440,2440,2440,0
20240522,141300,350971940,2440,2440,2440,2440,0
20240522,141200,350971940,2440,2440,2440,2440,0
20240522,141100,350971940,2440,2440,2440,2440,0
20240522,141000,350971940,2440,2440,2440,2440,0
20240522,140900,350971940,2440,2440,2440,2440,10
20240522,140800,350947540,2440,2440,2440,2440,0
20240522,140700,350947540,2440,2440,2440,2440,0
20240522,140600,350947540,2440,2440,2440,2440,10
20240522,140500,350923140,2440,2440,2440,2440,0
20240522,140400,350923140,2440,2440,2440,2440,120
20240522,140300,350630340,2445,2445,2445,2445,1
20240522,140200,350627895,2435,2435,2435,2435,0
20240522,140100,350627895,2435,2435,2435,2435,1
20240522,140000,350625460,2435,2435,2435,2435,332
20240522,135900,349817040,2450,2450,2450,2450,30
20240522,135800,349743540,2450,2450,2450,2450,1
20240522,135700,349741090,2445,2445,2445,2445,0
20240522,135600,349741090,2445,2445,2445,2445,0
20240522,135500,349741090,2445,2445,2445,2445,397
20240522,135400,348770425,2445,2445,2445,2445,1
20240522,135300,348767980,2435,2435,2435,2435,0
20240522,135200,348767980,2435,2435,2435,2435,0
20240522,135100,348767980,2435,2435,2435,2435,572
20240522,135000,347375160,2440,2440,2440,2440,10
20240522,134900,347350760,2440,2440,2440,2440,0
20240522,134800,347350760,2440,2445,2445,2440,106
20240522,134700,347092105,2460,2460,2460,2460,0
20240522,134600,347092105,2460,2460,2460,2460,0
20240522,134500,347092105,2460,2460,2460,2460,0
20240522,134400,347092105,2460,2460,2460,2460,0
20240522,134300,347092105,2460,2460,2460,2460,0
20240522,134200,347092105,2460,2460,2460,2460,98
20240522,134100,346851025,2440,2445,2445,2440,200
20240522,134000,346363010,2460,2460,2460,2460,0
20240522,133900,346363010,2460,2460,2460,2460,0
20240522,133800,346363010,2460,2460,2460,2460,1
20240522,133700,346360550,2460,2460,2460,2460,0
20240522,133600,346360550,2460,2460,2460,2460,0
20240522,133500,346360550,2460,2460,2460,2460,100
20240522,133400,346114550,2460,2455,2460,2455,382
20240522,133300,345175275,2455,2455,2455,2455,1
20240522,133200,345172820,2455,2450,2455,2450,1188
20240522,133100,342257670,2450,2440,2450,2440,201
20240522,133000,341767220,2440,2440,2440,2440,0
20240522,132900,341767220,2440,2440,2440,2440,0
20240522,132800,341767220,2440,2440,2440,2440,6
20240522,132700,341752580,2450,2440,2450,2440,3
20240522,132600,341745250,2455,2455,2455,2455,0
20240522,132500,341745250,2455,2455,2455,2455,84
20240522,132400,341539030,2455,2455,2455,2455,0
20240522,132300,341539030,2455,2450,2455,2450,3
20240522,132200,341531670,2455,2450,2455,2450,10
20240522,132100,341507130,2440,2440,2440,2440,130
20240522,132000,341189930,2450,2450,2450,2450,0
20240522,131900,341189930,2450,2450,2450,2450,0
20240522,131800,341189930,2450,2450,2450,2450,0
20240522,131700,341189930,2450,2450,2450,2450,0
20240522,131600,341189930,2450,2450,2450,2450,0
20240522,131500,341189930,2450,2450,2450,2450,5
20240522,131400,341177680,2450,2450,2450,2450,1
20240522,131300,341175230,2450,2450,2450,2450,0
20240522,131200,341175230,2450,2450,2450,2450,4
20240522,131100,341165430,2440,2440,2440,2440,1
20240522,131000,341162990,2440,2440,2440,2440,0
20240522,130900,341162990,2440,2440,2440,2440,10
20240522,130800,341138590,2440,2440,2440,2440,0
20240522,130700,341138590,2440,2440,2440,2440,614
20240522,130600,339640430,2440,2440,2440,2440,254
20240522,130500,339020670,2440,2440,2440,2440,0
20240522,130400,339020670,2440,2445,2445,2440,101
20240522,130300,338774195,2450,2450,2450,2450,400
20240522,130200,337794195,2450,2450,2450,2450,0
20240522,130100,337794195,2450,2450,2450,2450,2
20240522,130000,337789295,2460,2460,2460,2460,0
20240522,125900,337789295,2460,2460,2460,2460,1
20240522,125800,337786835,2440,2440,2440,2440,0
20240522,125700,337786835,2440,2440,2440,2440,359
20240522,125600,336910875,2445,2450,2450,2445,38
20240522,125500,336817955,2460,2460,2460,2460,0
20240522,125400,336817955,2460,2460,2460,2460,0
20240522,125300,336817955,2460,2460,2460,2460,0
20240522,125200,336817955,2460,2460,2460,2460,10
20240522,125100,336793355,2460,2460,2460,2460,1
20240522,125000,336790895,2445,2445,2445,2445,0
20240522,124900,336790895,2445,2445,2445,2445,0
20240522,124800,336790895,2445,2465,2465,2445,883
20240522,124700,334626300,2465,2455,2465,2455,500
20240522,124600,333394150,2455,2455,2455,2455,21
20240522,124500,333342595,2455,2455,2455,2455,52
20240522,124400,333214935,2465,2465,2465,2465,0
20240522,124300,333214935,2465,2465,2465,2465,0
20240522,124200,333214935,2465,2440,2465,2420,2095
20240522,124100,328088970,2440,2440,2440,2440,467
20240522,124000,326949490,2440,2440,2440,2440,23
20240522,123900,326893370,2440,2440,2440,2440,400
20240522,123800,325917370,2440,2440,2440,2440,100
20240522,123700,325673370,2440,2440,2440,2440,500
20240522,123600,324453370,2435,2435,2435,2435,199
20240522,123500,323968805,2435,2435,2435,2435,0
20240522,123400,323968805,2435,2435,2435,2435,0
20240522,123300,323968805,2435,2435,2435,2435,0
20240522,123200,323968805,2435,2435,2435,2435,5
20240522,123100,323956630,2425,2435,2435,2425,8
20240522,123000,323937160,2435,2435,2435,2435,0
20240522,122900,323937160,2435,2420,2435,2420,2805
20240522,122800,317148985,2425,2425,2425,2425,1000
20240522,122700,314723985,2440,2440,2440,2440,1
20240522,122600,314721545,2430,2430,2430,2430,812
20240522,122500,312748385,2430,2430,2430,2430,0
20240522,122400,312748385,2430,2440,2440,2430,680
20240522,122300,311094240,2440,2440,2440,2440,200
20240522,122200,310606240,2445,2445,2445,2445,7
20240522,122100,310589125,2445,2455,2455,2440,559
20240522,122000,309220585,2455,2455,2455,2455,0
20240522,121900,309220585,2455,2460,2465,2455,1702
20240522,121800,305040285,2460,2480,2480,2455,2182
20240522,121700,299664655,2480,2480,2480,2480,6671
20240522,121600,283120575,2480,2475,2480,2470,1644
20240522,121500,279051900,2475,2490,2490,2475,1227
20240522,121400,276014470,2480,2490,2540,2480,8129
20240522,121300,255683240,2500,2460,2500,2460,3427
20240522,121200,247158570,2460,2455,2460,2455,531
20240522,121100,245854960,2455,2455,2455,2455,142
20240522,121000,245506350,2450,2450,2450,2445,528
20240522,120900,244212810,2450,2460,2460,2450,554
20240522,120800,242855485,2460,2445,2475,2440,2015
20240522,120700,237897855,2445,2435,2445,2435,2774
20240522,120600,231129500,2430,2430,2430,2430,302
20240522,120500,230395640,2445,2430,2445,2425,750
20240522,120400,228567975,2420,2420,2430,2420,182
20240522,120300,228127435,2420,2420,2420,2420,1033
20240522,120200,225627575,2425,2430,2430,2425,804
20240522,120100,223677195,2430,2425,2430,2425,516
20240522,120000,222425075,2430,2450,2450,2430,310
20240522,115900,221670715,2450,2455,2460,2435,4450
20240522,115800,210768960,2435,2410,2455,2390,6127
20240522,115700,195864685,2385,2385,2385,2385,7
20240522,115600,195847990,2385,2420,2420,2385,2105
20240522,115500,190798140,2420,2390,2420,2390,2074
20240522,115400,185816450,2390,2390,2390,2390,10
20240522,115300,185792550,2390,2390,2390,2390,0
20240522,115200,185792550,2390,2390,2390,2390,2060
20240522,115100,180869150,2390,2390,2390,2390,0
20240522,115000,180869150,2390,2395,2395,2390,1400
20240522,114900,177516600,2400,2400,2400,2400,0
20240522,114800,177516600,2400,2400,2400,2400,500
20240522,114700,176316600,2400,2400,2400,2400,0
20240522,114600,176316600,2400,2400,2400,2400,1
20240522,114500,176314200,2400,2400,2400,2400,0
20240522,114400,176314200,2400,2400,2400,2400,0
20240522,114300,176314200,2400,2400,2400,2400,0
20240522,114200,176314200,2400,2400,2400,2400,0
20240522,114100,176314200,2400,2400,2400,2400,100
20240522,114000,176074200,2400,2400,2400,2400,0
20240522,113900,176074200,2400,2400,2400,2400,0
20240522,113800,176074200,2400,2400,2400,2400,0
20240522,113700,176074200,2400,2400,2400,2400,0
20240522,113600,176074200,2400,2395,2400,2395,100
20240522,113500,175834225,2400,2400,2400,2400,0
20240522,113400,175834225,2400,2400,2400,2400,100
20240522,113300,175594225,2400,2400,2400,2400,0
20240522,113200,175594225,2400,2400,2400,2400,0
20240522,113100,175594225,2400,2400,2400,2400,0
20240522,113000,175594225,2400,2400,2400,2400,0
20240522,112900,175594225,2400,2400,2400,2400,0
20240522,112800,175594225,2400,2400,2400,2400,0
20240522,112700,175594225,2400,2400,2400,2400,0
20240522,112600,175594225,2400,2400,2400,2400,2
20240522,112500,175589425,2380,2380,2380,2380,0
20240522,112400,175589425,2380,2400,2400,2380,2945
20240522,112300,168578710,2395,2400,2400,2395,128
20240522,112200,168272115,2400,2400,2400,2400,14
20240522,112100,168238515,2400,2400,2400,2400,0
20240522,112000,168238515,2400,2400,2400,2400,20
20240522,111900,168190515,2400,2400,2400,2400,0
20240522,111800,168190515,2400,2400,2400,2400,0
20240522,111700,168190515,2400,2400,2400,2400,0
20240522,111600,168190515,2400,2400,2400,2400,20
20240522,111500,168142515,2400,2400,2400,2400,0
20240522,111400,168142515,2400,2400,2400,2400,0
20240522,111300,168142515,2400,2400,2400,2400,0
20240522,111200,168142515,2400,2400,2400,2400,0
20240522,111100,168142515,2400,2400,2400,2400,0
20240522,111000,168142515,2400,2400,2400,2400,0
20240522,110900,168142515,2400,2400,2400,2400,1
20240522,110800,168140115,2400,2400,2400,2400,23
20240522,110700,168084915,2400,2405,2405,2400,16
20240522,110600,168046510,2405,2405,2405,2405,5
20240522,110500,168034485,2405,2405,2405,2405,0
20240522,110400,168034485,2405,2405,2405,2405,0
20240522,110300,168034485,2405,2400,2405,2400,101
20240522,110200,167792080,2400,2400,2400,2400,0
20240522,110100,167792080,2400,2400,2400,2400,500
20240522,110000,166592080,2400,2400,2400,2400,0
20240522,105900,166592080,2400,2400,2400,2400,1
20240522,105800,166589680,2400,2400,2400,2400,0
20240522,105700,166589680,2400,2400,2400,2400,1
20240522,105600,166587280,2400,2400,2400,2400,10
20240522,105500,166563280,2400,2400,2400,2400,0
20240522,105400,166563280,2400,2400,2400,2400,1
20240522,105300,166560880,2370,2370,2370,2370,0
20240522,105200,166560880,2370,2380,2380,2370,1500
20240522,105100,162997300,2380,2390,2390,2380,1003
20240522,105000,160606285,2390,2390,2390,2390,1299
20240522,104900,157501675,2390,2390,2390,2390,0
20240522,104800,157501675,2390,2390,2390,2390,0
20240522,104700,157501675,2390,2395,2395,2390,1000
20240522,104600,155109950,2395,2395,2395,2395,0
20240522,104500,155109950,2395,2395,2395,2395,0
20240522,104400,155109950,2395,2395,2395,2395,0
20240522,104300,155109950,2395,2395,2395,2395,0
20240522,104200,155109950,2395,2395,2395,2395,0
20240522,104100,155109950,2395,2395,2395,2395,0
20240522,104000,155109950,2395,2395,2395,2395,0
20240522,103900,155109950,2395,2395,2395,2395,0
20240522,103800,155109950,2395,2395,2395,2395,0
20240522,103700,155109950,2395,2395,2395,2395,0
20240522,103600,155109950,2395,2395,2395,2395,0
20240522,103500,155109950,2395,2395,2395,2395,0
20240522,103400,155109950,2395,2395,2395,2395,0
20240522,103300,155109950,2395,2395,2395,2395,0
20240522,103200,155109950,2395,2395,2395,2395,1864
20240522,103100,150645670,2395,2395,2395,2395,79
20240522,103000,150456465,2395,2395,2395,2395,944
20240522,102900,148195585,2395,2395,2395,2395,0
20240522,102800,148195585,2395,2395,2395,2395,0
20240522,102700,148195585,2395,2405,2405,2395,81
20240522,102600,148000790,2390,2390,2390,2390,0
20240522,102500,148000790,2390,2390,2390,2390,1578
20240522,102400,144229370,2380,2380,2380,2380,0
20240522,102300,144229370,2380,2380,2380,2380,0
20240522,102200,144229370,2380,2380,2380,2380,0
20240522,102100,144229370,2380,2385,2385,2380,506
20240522,102000,143025010,2390,2390,2390,2390,5023
20240522,101900,131020040,2390,2390,2390,2390,50
20240522,101800,130900540,2380,2380,2380,2380,0
20240522,101700,130900540,2380,2380,2390,2380,1795
20240522,101600,126628430,2385,2390,2390,2385,2416
20240522,101500,120861090,2390,2390,2390,2390,1204
20240522,101400,117983530,2390,2390,2390,2385,507
20240522,101300,116771815,2385,2385,2390,2380,1134
20240522,101200,114071565,2380,2380,2380,2375,3182
20240522,101100,106508475,2380,2385,2385,2380,615
20240522,101000,105044685,2385,2390,2390,2385,362
20240522,100900,104180065,2390,2390,2390,2390,300
20240522,100800,103463065,2390,2390,2390,2380,2514
20240522,100700,97470770,2390,2390,2390,2390,864
20240522,100600,95405810,2390,2385,2390,2385,183
20240522,100500,94969145,2385,2385,2385,2385,500
20240522,100400,93776645,2385,2385,2400,2385,917
20240522,100300,91588070,2385,2400,2400,2385,2
20240522,100200,91583285,2390,2390,2390,2390,12
20240522,100100,91554605,2400,2400,2400,2400,6
20240522,100000,91540205,2390,2395,2395,2390,823
20240522,095900,89573180,2395,2395,2395,2395,611
20240522,095800,88109835,2400,2405,2405,2400,6
20240522,095700,88095430,2400,2400,2400,2400,833
20240522,095600,86096230,2405,2405,2405,2405,2
20240522,095500,86091420,2400,2400,2400,2400,11
20240522,095400,86065020,2400,2400,2405,2395,25
20240522,095300,86005050,2400,2400,2400,2400,2
20240522,095200,86000250,2400,2405,2405,2400,11959
20240522,095100,57248295,2405,2410,2410,2405,10091
20240522,095000,32933140,2415,2415,2415,2415,1
20240522,094900,32930725,2415,2415,2415,2410,402
20240522,094800,31961895,2410,2410,2410,2410,0
20240522,094700,31961895,2410,2410,2410,2410,100
20240522,094600,31720895,2415,2415,2415,2415,422
20240522,094500,30701765,2420,2420,2420,2420,0
20240522,094400,30701765,2420,2420,2420,2420,4
20240522,094300,30692085,2410,2415,2415,2410,1211
20240522,094200,27768305,2420,2420,2420,2420,0
20240522,094100,27768305,2420,2420,2420,2420,100
20240522,094000,27526305,2420,2420,2420,2420,0
20240522,093900,27526305,2420,2420,2420,2420,431
20240522,093800,26483285,2420,2420,2420,2420,232
20240522,093700,25921845,2420,2420,2420,2420,0
20240522,093600,25921845,2420,2420,2420,2420,3
20240522,093500,25914585,2420,2420,2420,2420,1
20240522,093400,25912165,2415,2415,2415,2415,0
20240522,093300,25912165,2415,2420,2420,2415,1647
20240522,093200,21932160,2430,2430,2430,2430,0
20240522,093100,21932160,2430,2430,2430,2430,0
20240522,093000,21932160,2430,2430,2430,2430,1
20240522,092900,21929730,2415,2415,2415,2415,0
20240522,092800,21929730,2415,2415,2415,2415,0
20240522,092700,21929730,2415,2415,2415,2415,23
20240522,092600,21874185,2420,2420,2420,2420,15
20240522,092500,21837885,2420,2420,2420,2420,289
20240522,092400,21138505,2420,2420,2420,2420,0
20240522,092300,21138505,2420,2420,2420,2420,0
20240522,092200,21138505,2420,2420,2420,2420,342
20240522,092100,20310865,2420,2420,2420,2420,82
20240522,092000,20112425,2430,2430,2430,2430,2
20240522,091900,20107565,2435,2430,2435,2430,2
20240522,091800,20102700,2425,2420,2425,2420,671
20240522,091700,18476525,2420,2420,2420,2420,0
20240522,091600,18476525,2420,2420,2420,2420,0
20240522,091500,18476525,2420,2420,2420,2420,0
20240522,091400,18476525,2420,2420,2420,2420,1041
20240522,091300,15957305,2415,2410,2415,2410,1626
20240522,091200,12031015,2410,2410,2410,2410,49
20240522,091100,11912925,2415,2415,2415,2415,0
20240522,091000,11912925,2415,2415,2415,2415,1652
20240522,090900,7923345,2420,2420,2420,2420,0
20240522,090800,7923345,2420,2420,2420,2420,1884
20240522,090700,3364065,2425,2425,2425,2425,22
20240522,090600,3310715,2420,2420,2420,2420,220
20240522,090500,2778315,2425,2425,2425,2425,0
20240522,090400,2778315,2425,2425,2425,2425,0
20240522,090300,2778315,2425,2425,2425,2425,1
20240522,090200,2775890,2420,2425,2425,2420,501
20240522,090100,1563465,2420,2420,2420,2420,127
20240522,090000,1256125,2420,2425,2425,2420,518