stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,212300,5050225215,4580,4580,4580,4580,28884
20240522,212200,5050225215,4580,4580,4580,4580,0
20240522,212100,5050225215,4580,4580,4580,4580,0
20240522,212000,5050225215,4580,4580,4580,4580,0
20240522,211900,5050225215,4580,4580,4580,4580,0
20240522,211800,5050225215,4580,4580,4580,4580,0
20240522,211700,5050225215,4580,4580,4580,4580,0
20240522,211600,5050225215,4580,4580,4580,4580,0
20240522,211500,5050225215,4580,4580,4580,4580,0
20240522,211400,5050225215,4580,4580,4580,4580,0
20240522,211300,5050225215,4580,4580,4580,4580,0
20240522,211200,5050225215,4580,4580,4580,4580,0
20240522,211100,5050225215,4580,4580,4580,4580,0
20240522,211000,5050225215,4580,4580,4580,4580,0
20240522,210900,5050225215,4580,4580,4580,4580,0
20240522,210800,5050225215,4580,4580,4580,4580,0
20240522,210700,5050225215,4580,4580,4580,4580,0
20240522,210600,5050225215,4580,4580,4580,4580,0
20240522,210500,5050225215,4580,4580,4580,4580,0
20240522,210400,5050225215,4580,4580,4580,4580,0
20240522,210300,5050225215,4580,4580,4580,4580,0
20240522,210200,5050225215,4580,4580,4580,4580,0
20240522,210100,5050225215,4580,4580,4580,4580,0
20240522,210000,5050225215,4580,4580,4580,4580,0
20240522,205900,5050225215,4580,4580,4580,4580,0
20240522,205800,5050225215,4580,4580,4580,4580,0
20240522,205700,5050225215,4580,4580,4580,4580,0
20240522,205600,5050225215,4580,4580,4580,4580,0
20240522,205500,5050225215,4580,4580,4580,4580,0
20240522,205400,5050225215,4580,4580,4580,4580,0
20240522,205300,5050225215,4580,4580,4580,4580,28884
20240522,205200,5050225215,4580,4580,4580,4580,0
20240522,205100,5050225215,4580,4580,4580,4580,0
20240522,205000,5050225215,4580,4580,4580,4580,0
20240522,204900,5050225215,4580,4580,4580,4580,0
20240522,204800,5050225215,4580,4580,4580,4580,0
20240522,204700,5050225215,4580,4580,4580,4580,0
20240522,204600,5050225215,4580,4580,4580,4580,0
20240522,204500,5050225215,4580,4580,4580,4580,0
20240522,204400,5050225215,4580,4580,4580,4580,0
20240522,204300,5050225215,4580,4580,4580,4580,0
20240522,204200,5050225215,4580,4580,4580,4580,0
20240522,204100,5050225215,4580,4580,4580,4580,0
20240522,204000,5050225215,4580,4580,4580,4580,0
20240522,203900,5050225215,4580,4580,4580,4580,0
20240522,203800,5050225215,4580,4580,4580,4580,0
20240522,203700,5050225215,4580,4580,4580,4580,0
20240522,203600,5050225215,4580,4580,4580,4580,0
20240522,203500,5050225215,4580,4580,4580,4580,0
20240522,203400,5050225215,4580,4580,4580,4580,0
20240522,203300,5050225215,4580,4580,4580,4580,0
20240522,203200,5050225215,4580,4580,4580,4580,0
20240522,203100,5050225215,4580,4580,4580,4580,0
20240522,203000,5050225215,4580,4580,4580,4580,0
20240522,202900,5050225215,4580,4580,4580,4580,0
20240522,202800,5050225215,4580,4580,4580,4580,0
20240522,202700,5050225215,4580,4580,4580,4580,0
20240522,202600,5050225215,4580,4580,4580,4580,0
20240522,202500,5050225215,4580,4580,4580,4580,0
20240522,202400,5050225215,4580,4580,4580,4580,0
20240522,202300,5050225215,4580,4580,4580,4580,28884
20240522,202200,5050225215,4580,4580,4580,4580,0
20240522,202100,5050225215,4580,4580,4580,4580,0
20240522,202000,5050225215,4580,4580,4580,4580,0
20240522,201900,5050225215,4580,4580,4580,4580,0
20240522,201800,5050225215,4580,4580,4580,4580,0
20240522,201700,5050225215,4580,4580,4580,4580,0
20240522,201600,5050225215,4580,4580,4580,4580,0
20240522,201500,5050225215,4580,4580,4580,4580,0
20240522,201400,5050225215,4580,4580,4580,4580,0
20240522,201300,5050225215,4580,4580,4580,4580,0
20240522,201200,5050225215,4580,4580,4580,4580,0
20240522,201100,5050225215,4580,4580,4580,4580,0
20240522,201000,5050225215,4580,4580,4580,4580,0
20240522,200900,5050225215,4580,4580,4580,4580,0
20240522,200800,5050225215,4580,4580,4580,4580,0
20240522,200700,5050225215,4580,4580,4580,4580,0
20240522,200600,5050225215,4580,4580,4580,4580,0
20240522,200500,5050225215,4580,4580,4580,4580,0
20240522,200400,5050225215,4580,4580,4580,4580,0
20240522,200300,5050225215,4580,4580,4580,4580,0
20240522,200200,5050225215,4580,4580,4580,4580,0
20240522,200100,5050225215,4580,4580,4580,4580,0
20240522,200000,5050225215,4580,4580,4580,4580,0
20240522,195900,5050225215,4580,4580,4580,4580,0
20240522,195800,5050225215,4580,4580,4580,4580,0
20240522,195700,5050225215,4580,4580,4580,4580,0
20240522,195600,5050225215,4580,4580,4580,4580,0
20240522,195500,5050225215,4580,4580,4580,4580,0
20240522,195400,5050225215,4580,4580,4580,4580,0
20240522,195300,5050225215,4580,4580,4580,4580,28884
20240522,195200,5050225215,4580,4580,4580,4580,0
20240522,195100,5050225215,4580,4580,4580,4580,0
20240522,195000,5050225215,4580,4580,4580,4580,0
20240522,194900,5050225215,4580,4580,4580,4580,0
20240522,194800,5050225215,4580,4580,4580,4580,0
20240522,194700,5050225215,4580,4580,4580,4580,0
20240522,194600,5050225215,4580,4580,4580,4580,0
20240522,194500,5050225215,4580,4580,4580,4580,0
20240522,194400,5050225215,4580,4580,4580,4580,0
20240522,194300,5050225215,4580,4580,4580,4580,0
20240522,194200,5050225215,4580,4580,4580,4580,0
20240522,194100,5050225215,4580,4580,4580,4580,0
20240522,194000,5050225215,4580,4580,4580,4580,0
20240522,193900,5050225215,4580,4580,4580,4580,0
20240522,193800,5050225215,4580,4580,4580,4580,0
20240522,193700,5050225215,4580,4580,4580,4580,0
20240522,193600,5050225215,4580,4580,4580,4580,0
20240522,193500,5050225215,4580,4580,4580,4580,0
20240522,193400,5050225215,4580,4580,4580,4580,0
20240522,193300,5050225215,4580,4580,4580,4580,0
20240522,193200,5050225215,4580,4580,4580,4580,0
20240522,193100,5050225215,4580,4580,4580,4580,0
20240522,193000,5050225215,4580,4580,4580,4580,0
20240522,192900,5050225215,4580,4580,4580,4580,0
20240522,192800,5050225215,4580,4580,4580,4580,0
20240522,192700,5050225215,4580,4580,4580,4580,0
20240522,192600,5050225215,4580,4580,4580,4580,0
20240522,192500,5050225215,4580,4580,4580,4580,0
20240522,192400,5050225215,4580,4580,4580,4580,0
20240522,192300,5050225215,4580,4580,4580,4580,28884
20240522,192200,5050225215,4580,4580,4580,4580,0
20240522,192100,5050225215,4580,4580,4580,4580,0
20240522,192000,5050225215,4580,4580,4580,4580,0
20240522,191900,5050225215,4580,4580,4580,4580,0
20240522,191800,5050225215,4580,4580,4580,4580,0
20240522,191700,5050225215,4580,4580,4580,4580,0
20240522,191600,5050225215,4580,4580,4580,4580,0
20240522,191500,5050225215,4580,4580,4580,4580,0
20240522,191400,5050225215,4580,4580,4580,4580,0
20240522,191300,5050225215,4580,4580,4580,4580,0
20240522,191200,5050225215,4580,4580,4580,4580,0
20240522,191100,5050225215,4580,4580,4580,4580,0
20240522,191000,5050225215,4580,4580,4580,4580,0
20240522,190900,5050225215,4580,4580,4580,4580,0
20240522,190800,5050225215,4580,4580,4580,4580,0
20240522,190700,5050225215,4580,4580,4580,4580,0
20240522,190600,5050225215,4580,4580,4580,4580,0
20240522,190500,5050225215,4580,4580,4580,4580,0
20240522,190400,5050225215,4580,4580,4580,4580,0
20240522,190300,5050225215,4580,4580,4580,4580,0
20240522,190200,5050225215,4580,4580,4580,4580,0
20240522,190100,5050225215,4580,4580,4580,4580,0
20240522,190000,5050225215,4580,4580,4580,4580,0
20240522,185900,5050225215,4580,4580,4580,4580,0
20240522,185800,5050225215,4580,4580,4580,4580,0
20240522,185700,5050225215,4580,4580,4580,4580,0
20240522,185600,5050225215,4580,4580,4580,4580,0
20240522,185500,5050225215,4580,4580,4580,4580,0
20240522,185400,5050225215,4580,4580,4580,4580,0
20240522,185300,5050225215,4580,4580,4580,4580,28884
20240522,185200,5050225215,4580,4580,4580,4580,0
20240522,185100,5050225215,4580,4580,4580,4580,0
20240522,185000,5050225215,4580,4580,4580,4580,0
20240522,184900,5050225215,4580,4580,4580,4580,0
20240522,184800,5050225215,4580,4580,4580,4580,0
20240522,184700,5050225215,4580,4580,4580,4580,0
20240522,184600,5050225215,4580,4580,4580,4580,0
20240522,184500,5050225215,4580,4580,4580,4580,0
20240522,184400,5050225215,4580,4580,4580,4580,0
20240522,184300,5050225215,4580,4580,4580,4580,0
20240522,184200,5050225215,4580,4580,4580,4580,0
20240522,184100,5050225215,4580,4580,4580,4580,0
20240522,184000,5050225215,4580,4580,4580,4580,0
20240522,183900,5050225215,4580,4580,4580,4580,0
20240522,183800,5050225215,4580,4580,4580,4580,0
20240522,183700,5050225215,4580,4580,4580,4580,0
20240522,183600,5050225215,4580,4580,4580,4580,0
20240522,183500,5050225215,4580,4580,4580,4580,0
20240522,183400,5050225215,4580,4580,4580,4580,0
20240522,183300,5050225215,4580,4580,4580,4580,0
20240522,183200,5050225215,4580,4580,4580,4580,0
20240522,183100,5050225215,4580,4580,4580,4580,0
20240522,183000,5050225215,4580,4580,4580,4580,0
20240522,182900,5050225215,4580,4580,4580,4580,0
20240522,182800,5050225215,4580,4580,4580,4580,0
20240522,182700,5050225215,4580,4580,4580,4580,0
20240522,182600,5050225215,4580,4580,4580,4580,0
20240522,182500,5050225215,4580,4580,4580,4580,0
20240522,182400,5050225215,4580,4580,4580,4580,0
20240522,182300,5050225215,4580,4580,4580,4580,28884
20240522,182200,5050225215,4580,4580,4580,4580,0
20240522,182100,5050225215,4580,4580,4580,4580,0
20240522,182000,5050225215,4580,4580,4580,4580,0
20240522,181900,5050225215,4580,4580,4580,4580,0
20240522,181800,5050225215,4580,4580,4580,4580,0
20240522,181700,5050225215,4580,4580,4580,4580,0
20240522,181600,5050225215,4580,4580,4580,4580,0
20240522,181500,5050225215,4580,4580,4580,4580,0
20240522,181400,5050225215,4580,4580,4580,4580,0
20240522,181300,5050225215,4580,4580,4580,4580,0
20240522,181200,5050225215,4580,4580,4580,4580,0
20240522,181100,5050225215,4580,4580,4580,4580,0
20240522,181000,5050225215,4580,4580,4580,4580,0
20240522,180900,5050225215,4580,4580,4580,4580,0
20240522,180800,5050225215,4580,4580,4580,4580,0
20240522,180700,5050225215,4580,4580,4580,4580,0
20240522,180600,5050225215,4580,4580,4580,4580,0
20240522,180500,5050225215,4580,4580,4580,4580,0
20240522,180400,5050225215,4580,4580,4580,4580,0
20240522,180300,5050225215,4580,4580,4580,4580,0
20240522,180200,5050225215,4580,4580,4580,4580,0
20240522,180100,5050225215,4580,4580,4580,4580,0
20240522,180000,5050225215,4580,4580,4580,4580,0
20240522,175900,5050225215,4580,4580,4580,4580,0
20240522,175800,5050225215,4580,4580,4580,4580,0
20240522,175700,5050225215,4580,4580,4580,4580,0
20240522,175600,5050225215,4580,4580,4580,4580,0
20240522,175500,5050225215,4580,4580,4580,4580,0
20240522,175400,5050225215,4580,4580,4580,4580,0
20240522,175300,5050225215,4580,4580,4580,4580,28884
20240522,175200,5050225215,4580,4580,4580,4580,0
20240522,175100,5050225215,4580,4580,4580,4580,0
20240522,175000,5050225215,4580,4580,4580,4580,0
20240522,174900,5050225215,4580,4580,4580,4580,0
20240522,174800,5050225215,4580,4580,4580,4580,0
20240522,174700,5050225215,4580,4580,4580,4580,0
20240522,174600,5050225215,4580,4580,4580,4580,0
20240522,174500,5050225215,4580,4580,4580,4580,0
20240522,174400,5050225215,4580,4580,4580,4580,0
20240522,174300,5050225215,4580,4580,4580,4580,0
20240522,174200,5050225215,4580,4580,4580,4580,0
20240522,174100,5050225215,4580,4580,4580,4580,0
20240522,174000,5050225215,4580,4580,4580,4580,0
20240522,173900,5050225215,4580,4580,4580,4580,0
20240522,173800,5050225215,4580,4580,4580,4580,0
20240522,173700,5050225215,4580,4580,4580,4580,0
20240522,173600,5050225215,4580,4580,4580,4580,0
20240522,173500,5050225215,4580,4580,4580,4580,0
20240522,173400,5050225215,4580,4580,4580,4580,0
20240522,173300,5050225215,4580,4580,4580,4580,0
20240522,173200,5050225215,4580,4580,4580,4580,0
20240522,173100,5050225215,4580,4580,4580,4580,0
20240522,173000,5050225215,4580,4580,4580,4580,0
20240522,172900,5050225215,4580,4580,4580,4580,0
20240522,172800,5050225215,4580,4580,4580,4580,0
20240522,172700,5050225215,4580,4580,4580,4580,0
20240522,172600,5050225215,4580,4580,4580,4580,0
20240522,172500,5050225215,4580,4580,4580,4580,0
20240522,172400,5050225215,4580,4580,4580,4580,0
20240522,172300,5050225215,4580,4580,4580,4580,28884
20240522,172200,5050225215,4580,4580,4580,4580,0
20240522,172100,5050225215,4580,4580,4580,4580,0
20240522,172000,5050225215,4580,4580,4580,4580,0
20240522,171900,5050225215,4580,4580,4580,4580,0
20240522,171800,5050225215,4580,4580,4580,4580,0
20240522,171700,5050225215,4580,4580,4580,4580,0
20240522,171600,5050225215,4580,4580,4580,4580,0
20240522,171500,5050225215,4580,4580,4580,4580,0
20240522,171400,5050225215,4580,4580,4580,4580,0
20240522,171300,5050225215,4580,4580,4580,4580,0
20240522,171200,5050225215,4580,4580,4580,4580,0
20240522,171100,5050225215,4580,4580,4580,4580,0
20240522,171000,5050225215,4580,4580,4580,4580,0
20240522,170900,5050225215,4580,4580,4580,4580,0
20240522,170800,5050225215,4580,4580,4580,4580,0
20240522,170700,5050225215,4580,4580,4580,4580,0
20240522,170600,5050225215,4580,4580,4580,4580,0
20240522,170500,5050225215,4580,4580,4580,4580,0
20240522,170400,5050225215,4580,4580,4580,4580,0
20240522,170300,5050225215,4580,4580,4580,4580,0
20240522,170200,5050225215,4580,4580,4580,4580,0
20240522,170100,5050225215,4580,4580,4580,4580,0
20240522,170000,5050225215,4580,4580,4580,4580,0
20240522,165900,5050225215,4580,4580,4580,4580,0
20240522,165800,5050225215,4580,4580,4580,4580,0
20240522,165700,5050225215,4580,4580,4580,4580,0
20240522,165600,5050225215,4580,4580,4580,4580,0
20240522,165500,5050225215,4580,4580,4580,4580,0
20240522,165400,5050225215,4580,4580,4580,4580,0
20240522,165300,5050225215,4580,4580,4580,4580,28884
20240522,165200,5050225215,4580,4580,4580,4580,0
20240522,165100,5050225215,4580,4580,4580,4580,0
20240522,165000,5050225215,4580,4580,4580,4580,0
20240522,164900,5050225215,4580,4580,4580,4580,0
20240522,164800,5050225215,4580,4580,4580,4580,0
20240522,164700,5050225215,4580,4580,4580,4580,0
20240522,164600,5050225215,4580,4580,4580,4580,0
20240522,164500,5050225215,4580,4580,4580,4580,0
20240522,164400,5050225215,4580,4580,4580,4580,0
20240522,164300,5050225215,4580,4580,4580,4580,0
20240522,164200,5050225215,4580,4580,4580,4580,0
20240522,164100,5050225215,4580,4580,4580,4580,0
20240522,164000,5050225215,4580,4580,4580,4580,0
20240522,163900,5050225215,4580,4580,4580,4580,0
20240522,163800,5050225215,4580,4580,4580,4580,0
20240522,163700,5050225215,4580,4580,4580,4580,0
20240522,163600,5050225215,4580,4580,4580,4580,0
20240522,163500,5050225215,4580,4580,4580,4580,0
20240522,163400,5050225215,4580,4580,4580,4580,0
20240522,163300,5050225215,4580,4580,4580,4580,0
20240522,163200,5050225215,4580,4580,4580,4580,0
20240522,163100,5050225215,4580,4580,4580,4580,0
20240522,163000,5050225215,4580,4580,4580,4580,0
20240522,162900,5050225215,4580,4580,4580,4580,0
20240522,162800,5050225215,4580,4580,4580,4580,0
20240522,162700,5050225215,4580,4580,4580,4580,0
20240522,162600,5050225215,4580,4580,4580,4580,0
20240522,162500,5050225215,4580,4580,4580,4580,0
20240522,162400,5050225215,4580,4580,4580,4580,0
20240522,162300,5050225215,4580,4580,4580,4580,28884
20240522,162200,5050225215,4580,4580,4580,4580,0
20240522,162100,5050225215,4580,4580,4580,4580,0
20240522,162000,5050225215,4580,4580,4580,4580,0
20240522,161900,5050225215,4580,4580,4580,4580,0
20240522,161800,5050225215,4580,4580,4580,4580,0
20240522,161700,5050225215,4580,4580,4580,4580,0
20240522,161600,5050225215,4580,4580,4580,4580,0
20240522,161500,5050225215,4580,4580,4580,4580,0
20240522,161400,5050225215,4580,4580,4580,4580,0
20240522,161300,5050225215,4580,4580,4580,4580,0
20240522,161200,5050225215,4580,4580,4580,4580,0
20240522,161100,5050225215,4580,4580,4580,4580,0
20240522,161000,5050225215,4580,4580,4580,4580,0
20240522,160900,5050225215,4580,4580,4580,4580,0
20240522,160800,5050225215,4580,4580,4580,4580,0
20240522,160700,5050225215,4580,4580,4580,4580,0
20240522,160600,5050225215,4580,4580,4580,4580,0
20240522,160500,5050225215,4580,4580,4580,4580,0
20240522,160400,5050225215,4580,4580,4580,4580,0
20240522,160300,5050225215,4580,4580,4580,4580,0
20240522,160200,5050225215,4580,4580,4580,4580,0
20240522,160100,5050225215,4580,4580,4580,4580,0
20240522,160000,5050225215,4580,4580,4580,4580,0
20240522,155900,5050225215,4580,4580,4580,4580,0
20240522,155800,5050225215,4580,4580,4580,4580,0
20240522,155700,5050225215,4580,4580,4580,4580,0
20240522,155600,5050225215,4580,4580,4580,4580,0
20240522,155500,5050225215,4580,4580,4580,4580,0
20240522,155400,5050225215,4580,4580,4580,4580,0
20240522,155300,5050225215,4580,4580,4580,4580,28884
20240522,155200,5050225215,4580,4580,4580,4580,0
20240522,155100,5050225215,4580,4580,4580,4580,0
20240522,155000,5050225215,4580,4580,4580,4580,0
20240522,154900,5050225215,4580,4580,4580,4580,0
20240522,154800,5050225215,4580,4580,4580,4580,0
20240522,154700,5050225215,4580,4580,4580,4580,0
20240522,154600,5050225215,4580,4580,4580,4580,0
20240522,154500,5050225215,4580,4580,4580,4580,0
20240522,154400,5050225215,4580,4580,4580,4580,0
20240522,154300,5050225215,4580,4580,4580,4580,0
20240522,154200,5050225215,4580,4580,4580,4580,0
20240522,154100,5050225215,4580,4580,4580,4580,0
20240522,154000,5050225215,4580,4580,4580,4580,0
20240522,153900,5050225215,4580,4580,4580,4580,0
20240522,153800,5050225215,4580,4580,4580,4580,0
20240522,153700,5050225215,4580,4580,4580,4580,0
20240522,153600,5050225215,4580,4580,4580,4580,0
20240522,153500,5050225215,4580,4580,4580,4580,0
20240522,153400,5050225215,4580,4580,4580,4580,0
20240522,153300,5050225215,4580,4580,4580,4580,0
20240522,153200,5050225215,4580,4580,4580,4580,0
20240522,153100,5050225215,4580,4580,4580,4580,0
20240522,153000,5050225215,4580,4580,4580,4580,28884
20240522,152900,4917936495,4580,4580,4580,4580,0
20240522,152800,4917936495,4580,4580,4580,4580,0
20240522,152700,4917936495,4580,4580,4580,4580,0
20240522,152600,4917936495,4580,4580,4580,4580,0
20240522,152500,4917936495,4580,4580,4580,4580,0
20240522,152400,4917936495,4580,4580,4580,4580,0
20240522,152300,4917936495,4580,4580,4580,4580,0
20240522,152200,4917936495,4580,4580,4580,4580,0
20240522,152100,4917936495,4580,4580,4580,4580,0
20240522,152000,4917936495,4580,4580,4580,4580,0
20240522,151900,4917936495,4580,4590,4610,4580,10242
20240522,151800,4870924905,4600,4605,4605,4585,10716
20240522,151700,4821676215,4610,4605,4610,4600,5269
20240522,151600,4797419320,4605,4605,4610,4600,7189
20240522,151500,4764333560,4605,4605,4615,4605,10074
20240522,151400,4717941430,4605,4615,4615,4605,8185
20240522,151300,4680205950,4620,4640,4645,4620,13057
20240522,151200,4619713795,4645,4655,4655,4645,6026
20240522,151100,4591717120,4650,4650,4650,4645,2921
20240522,151000,4578142120,4650,4645,4650,4645,1198
20240522,150900,4572573230,4650,4645,4650,4640,5225
20240522,150800,4548306865,4645,4650,4650,4645,4324
20240522,150700,4528221705,4645,4650,4655,4645,1143
20240522,150600,4522907070,4650,4655,4655,4650,1049
20240522,150500,4518029215,4650,4660,4660,4650,3620
20240522,150400,4501192025,4660,4670,4670,4660,1298
20240522,150300,4495139760,4670,4670,4670,4665,844
20240522,150200,4491200465,4670,4675,4675,4665,373
20240522,150100,4489459420,4675,4670,4675,4670,494
20240522,150000,4487152430,4670,4675,4675,4670,212
20240522,145900,4486162370,4670,4665,4670,4660,1004
20240522,145800,4481477780,4665,4665,4670,4665,533
20240522,145700,4478991315,4665,4655,4665,4655,1708
20240522,145600,4471032130,4660,4655,4660,4655,3311
20240522,145500,4455619415,4660,4660,4660,4660,730
20240522,145400,4452217615,4660,4660,4660,4655,2188
20240522,145300,4442029805,4665,4665,4665,4665,1
20240522,145200,4442025140,4665,4660,4665,4660,71
20240522,145100,4441694175,4665,4660,4665,4660,11
20240522,145000,4441642865,4665,4665,4665,4665,113
20240522,144900,4441115720,4670,4655,4670,4655,1268
20240522,144800,4435197835,4655,4665,4665,4655,217
20240522,144700,4434186425,4665,4665,4665,4665,207
20240522,144600,4433220770,4665,4655,4665,4650,4537
20240522,144500,4412095715,4655,4650,4655,4645,625
20240522,144400,4409189350,4650,4650,4655,4650,318
20240522,144300,4407710620,4650,4650,4650,4645,4901
20240522,144200,4384928970,4650,4650,4655,4645,4286
20240522,144100,4364998075,4650,4655,4655,4650,2831
20240522,144000,4351833615,4655,4655,4660,4655,1470
20240522,143900,4344990715,4655,4655,4665,4655,525
20240522,143800,4342546830,4665,4665,4665,4655,1331
20240522,143700,4336344735,4665,4660,4665,4650,505
20240522,143600,4333994475,4660,4660,4665,4660,905
20240522,143500,4329776775,4660,4655,4660,4650,2101
20240522,143400,4319996420,4655,4660,4660,4655,460
20240522,143300,4317854820,4660,4660,4660,4655,3652
20240522,143200,4300854000,4660,4660,4660,4660,100
20240522,143100,4300388000,4670,4660,4670,4660,216
20240522,143000,4299380440,4660,4660,4670,4660,1395
20240522,142900,4292878710,4660,4665,4665,4660,2842
20240522,142800,4279634105,4665,4670,4670,4665,1925
20240522,142700,4270652635,4670,4670,4670,4670,337
20240522,142600,4269078845,4670,4665,4670,4665,331
20240522,142500,4267534725,4665,4670,4670,4665,201
20240522,142400,4266597055,4665,4665,4665,4665,1476
20240522,142300,4259711515,4665,4660,4665,4660,206
20240522,142200,4258750545,4660,4665,4665,4660,593
20240522,142100,4255984955,4660,4665,4665,4660,976
20240522,142000,4251436145,4665,4670,4670,4660,1034
20240522,141900,4246615570,4665,4665,4665,4665,10
20240522,141800,4246568920,4680,4665,4680,4665,330
20240522,141700,4245026470,4665,4680,4680,4660,1023
20240522,141600,4240240085,4680,4665,4680,4660,7064
20240522,141500,4207268695,4680,4670,4680,4665,151
20240522,141400,4206564015,4665,4665,4665,4665,234
20240522,141300,4205472405,4665,4665,4665,4665,778
20240522,141200,4201843035,4660,4665,4665,4660,509
20240522,141100,4199469230,4665,4680,4680,4665,935
20240522,141000,4195107255,4670,4670,4680,4670,305
20240522,140900,4193682815,4670,4680,4680,4665,113
20240522,140800,4193155125,4670,4680,4680,4670,2083
20240522,140700,4183417240,4680,4685,4685,4680,916
20240522,140600,4179127955,4685,4685,4685,4685,129
20240522,140500,4178523590,4685,4685,4685,4685,67
20240522,140400,4178209695,4685,4680,4685,4680,69
20240522,140300,4177886760,4680,4680,4680,4680,0
20240522,140200,4177886760,4680,4670,4680,4670,550
20240522,140100,4175312960,4680,4680,4690,4670,184
20240522,140000,4174450820,4665,4680,4680,4665,442
20240522,135900,4172388740,4680,4665,4680,4660,7990
20240522,135800,4135081495,4665,4670,4670,4665,1858
20240522,135700,4126413910,4665,4675,4675,4665,6063
20240522,135600,4098116165,4675,4690,4690,4670,638
20240522,135500,4095132315,4690,4690,4690,4690,3
20240522,135400,4095118245,4670,4685,4690,4665,1502
20240522,135300,4088093595,4690,4695,4695,4690,408
20240522,135200,4086178160,4690,4695,4700,4685,574
20240522,135100,4083484745,4695,4700,4700,4690,274
20240522,135000,4082198265,4700,4705,4705,4700,558
20240522,134900,4079575640,4705,4705,4705,4705,779
20240522,134800,4075910445,4715,4710,4715,4705,1745
20240522,134700,4067687070,4710,4710,4710,4710,159
20240522,134600,4066938180,4710,4710,4710,4710,801
20240522,134500,4063165470,4710,4710,4710,4705,1466
20240522,134400,4056263820,4705,4705,4705,4705,10
20240522,134300,4056216770,4700,4700,4700,4700,145
20240522,134200,4055535270,4700,4700,4700,4700,1475
20240522,134100,4048602770,4700,4715,4715,4700,1058
20240522,134000,4043626610,4710,4705,4710,4705,1921
20240522,133900,4034579765,4705,4705,4705,4705,2098
20240522,133800,4024708675,4700,4700,4700,4700,2230
20240522,133700,4014227675,4700,4700,4700,4700,24
20240522,133600,4014114875,4700,4685,4700,4685,5952
20240522,133500,3986161665,4685,4665,4685,4665,1864
20240522,133400,3977435765,4665,4665,4665,4665,3924
20240522,133300,3959130305,4675,4670,4675,4670,1200
20240522,133200,3953524655,4675,4675,4675,4670,506
20240522,133100,3951159505,4685,4680,4685,4675,867
20240522,133000,3947102275,4675,4680,4680,4675,1008
20240522,132900,3942387185,4675,4675,4680,4675,847
20240522,132800,3938427405,4675,4665,4675,4665,1129
20240522,132700,3933160050,4660,4655,4660,4650,3913
20240522,132600,3914934740,4655,4655,4660,4650,6182
20240522,132500,3886157990,4655,4660,4665,4655,5731
20240522,132400,3859464380,4660,4670,4670,4660,7453
20240522,132300,3824715665,4670,4670,4675,4665,3726
20240522,132200,3807317380,4675,4675,4675,4670,1699
20240522,132100,3799380730,4675,4680,4680,4675,1539
20240522,132000,3792185810,4680,4695,4695,4680,1661
20240522,131900,3784398340,4695,4680,4695,4675,2901
20240522,131800,3770808645,4680,4680,4680,4680,451
20240522,131700,3768697965,4680,4690,4690,4680,3626
20240522,131600,3751724155,4690,4690,4695,4690,187
20240522,131500,3750847025,4690,4690,4690,4685,755
20240522,131400,3747307070,4690,4695,4695,4690,1100
20240522,131300,3742147570,4685,4685,4685,4685,507
20240522,131200,3739772275,4695,4685,4705,4685,4701
20240522,131100,3717666770,4680,4680,4685,4680,1014
20240522,131000,3712918250,4680,4680,4680,4675,1908
20240522,130900,3703992670,4680,4690,4690,4680,3613
20240522,130800,3687083680,4690,4685,4690,4685,1048
20240522,130700,3682173575,4690,4700,4700,4690,3364
20240522,130600,3666385800,4700,4705,4705,4695,372
20240522,130500,3664638205,4700,4700,4700,4695,9209
20240522,130400,3621387265,4705,4710,4710,4705,2009
20240522,130300,3611934305,4710,4710,4710,4710,26
20240522,130200,3611811845,4710,4705,4710,4705,154
20240522,130100,3611087270,4705,4715,4715,4705,1683
20240522,130000,3603163185,4715,4715,4715,4710,1263
20240522,125900,3597210105,4720,4715,4720,4715,84
20240522,125800,3596813930,4710,4710,4710,4710,60
20240522,125700,3596531330,4710,4710,4710,4710,1351
20240522,125600,3590168120,4710,4720,4720,4710,482
20240522,125500,3587893090,4705,4720,4720,4705,86
20240522,125400,3587487950,4710,4720,4720,4705,5587
20240522,125300,3561182250,4720,4720,4720,4720,206
20240522,125200,3560209930,4720,4725,4725,4720,1578
20240522,125100,3552761460,4725,4720,4725,4720,463
20240522,125000,3550574475,4720,4725,4725,4720,108
20240522,124900,3550064500,4725,4715,4725,4715,2572
20240522,124800,3537920435,4705,4705,4705,4705,0
20240522,124700,3537920435,4705,4705,4705,4705,0
20240522,124600,3537920435,4705,4705,4705,4705,294
20240522,124500,3536537165,4705,4705,4705,4705,110
20240522,124400,3536019615,4720,4720,4720,4720,1
20240522,124300,3536014895,4720,4700,4720,4700,1314
20240522,124200,3529819075,4700,4695,4720,4695,266
20240522,124100,3528569520,4700,4715,4715,4700,10588
20240522,124000,3478768150,4720,4715,4720,4715,395
20240522,123900,3476905160,4715,4705,4715,4705,3837
20240522,123800,3458843095,4705,4700,4710,4700,59
20240522,123700,3458565455,4700,4690,4700,4690,2052
20240522,123600,3448933350,4690,4690,4690,4685,1544
20240522,123500,3441698545,4685,4690,4690,4685,2557
20240522,123400,3429708965,4685,4685,4690,4680,4317
20240522,123300,3409483880,4680,4685,4685,4680,1464
20240522,123200,3402627180,4690,4695,4700,4690,1048
20240522,123100,3397711295,4695,4685,4695,4685,1141
20240522,123000,3392365060,4685,4670,4685,4660,11626
20240522,122900,3338051410,4670,4680,4680,4670,3967
20240522,122800,3319501365,4680,4700,4700,4675,6860
20240522,122700,3287362420,4700,4695,4700,4680,4338
20240522,122600,3267028205,4690,4715,4720,4690,19300
20240522,122500,3176254590,4720,4720,4720,4710,3146
20240522,122400,3161411160,4720,4720,4720,4715,4239
20240522,122300,3141414820,4715,4725,4725,4715,4026
20240522,122200,3122420115,4720,4730,4735,4720,12825
20240522,122100,3061814100,4735,4735,4735,4735,2591
20240522,122000,3049545715,4740,4735,4740,4735,643
20240522,121900,3046500895,4735,4740,4740,4735,1045
20240522,121800,3041552305,4740,4735,4740,4735,995
20240522,121700,3036838460,4740,4740,4740,4735,468
20240522,121600,3034620905,4740,4740,4745,4740,1494
20240522,121500,3027539095,4745,4745,4745,4745,1053
20240522,121400,3022542610,4745,4740,4745,4740,574
20240522,121300,3019821845,4740,4735,4740,4735,1709
20240522,121200,3011723685,4745,4730,4745,4730,2280
20240522,121100,3000938790,4730,4740,4740,4725,10782
20240522,121000,2949961535,4740,4740,4740,4740,18
20240522,120900,2949876215,4730,4735,4735,4730,2000
20240522,120800,2940416185,4740,4730,4740,4730,96
20240522,120700,2939961245,4730,4740,4740,4730,4332
20240522,120600,2919460025,4740,4750,4750,4740,2483
20240522,120500,2907689785,4740,4745,4745,4740,1720
20240522,120400,2899530825,4745,4750,4750,4745,112
20240522,120300,2898999230,4750,4750,4750,4745,892
20240522,120200,2894762495,4750,4760,4760,4750,72
20240522,120100,2894419795,4745,4765,4765,4745,601
20240522,120000,2891564035,4745,4760,4760,4745,1294
20240522,115900,2885423015,4765,4755,4770,4745,220
20240522,115800,2884375625,4770,4760,4770,4760,3365
20240522,115700,2868356600,4760,4755,4760,4750,697
20240522,115600,2865044855,4755,4730,4755,4730,4185
20240522,115500,2845219140,4730,4730,4730,4730,1162
20240522,115400,2839722880,4725,4730,4735,4725,2402
20240522,115300,2828366485,4730,4735,4735,4730,2316
20240522,115200,2817407290,4735,4740,4740,4735,2424
20240522,115100,2805927100,4740,4740,4745,4730,3521
20240522,115000,2789242015,4745,4750,4755,4745,3802
20240522,114900,2771188595,4750,4750,4755,4745,8679
20240522,114800,2729945175,4750,4750,4755,4750,1463
20240522,114700,2722994130,4750,4760,4760,4745,6480
20240522,114600,2692223855,4745,4770,4775,4745,10001
20240522,114500,2644666860,4770,4770,4775,4770,2419
20240522,114400,2633125095,4770,4775,4800,4760,7192
20240522,114300,2598816760,4775,4800,4805,4770,36075
20240522,114200,2425892320,4805,4830,4830,4805,26401
20240522,114100,2298829825,4830,4830,4830,4830,25
20240522,114000,2298709075,4825,4825,4825,4825,80
20240522,113900,2298323075,4825,4825,4825,4825,47
20240522,113800,2298096300,4830,4830,4830,4830,40
20240522,113700,2297903100,4830,4830,4830,4830,1
20240522,113600,2297898270,4830,4825,4830,4825,68
20240522,113500,2297570070,4820,4820,4820,4820,0
20240522,113400,2297570070,4820,4825,4825,4820,3111
20240522,113300,2282574995,4825,4825,4825,4825,55
20240522,113200,2282309620,4820,4825,4825,4820,2900
20240522,113100,2268319030,4830,4840,4840,4830,1532
20240522,113000,2260915855,4835,4835,4835,4835,586
20240522,112900,2258082545,4835,4835,4835,4835,0
20240522,112800,2258082545,4835,4840,4840,4835,500
20240522,112700,2255662955,4835,4835,4835,4835,479
20240522,112600,2253346990,4840,4845,4845,4835,554
20240522,112500,2250665695,4845,4845,4845,4845,0
20240522,112400,2250665695,4845,4845,4845,4840,215
20240522,112300,2249624090,4845,4840,4845,4840,1092
20240522,112200,2244334740,4840,4840,4840,4840,214
20240522,112100,2243298980,4835,4835,4835,4835,200
20240522,112000,2242331980,4830,4830,4830,4830,697
20240522,111900,2238965470,4830,4830,4830,4830,439
20240522,111800,2236845100,4830,4830,4835,4830,788
20240522,111700,2233039045,4830,4830,4830,4830,80
20240522,111600,2232652645,4830,4830,4830,4830,149
20240522,111500,2231932975,4830,4840,4840,4830,2656
20240522,111400,2219103650,4840,4840,4840,4840,0
20240522,111300,2219103650,4840,4845,4845,4840,101
20240522,111200,2218614310,4845,4845,4845,4845,620
20240522,111100,2215610410,4845,4845,4845,4845,246
20240522,111000,2214418540,4845,4845,4845,4845,182
20240522,110900,2213536750,4830,4835,4835,4830,211
20240522,110800,2212517535,4830,4840,4840,4830,382
20240522,110700,2210671820,4835,4845,4845,4835,1364
20240522,110600,2204068085,4845,4845,4845,4845,423
20240522,110500,2202018650,4840,4845,4850,4835,2431
20240522,110400,2190233350,4850,4845,4850,4845,3129
20240522,110300,2175062645,4840,4840,4840,4840,400
20240522,110200,2173126645,4840,4840,4840,4840,1
20240522,110100,2173121805,4835,4835,4835,4835,115
20240522,110000,2172565780,4835,4840,4840,4835,378
20240522,105900,2170738105,4835,4835,4835,4835,344
20240522,105800,2169074865,4830,4830,4830,4830,0
20240522,105700,2169074865,4830,4830,4830,4830,5
20240522,105600,2169050715,4830,4830,4830,4830,54
20240522,105500,2168789895,4830,4830,4830,4830,44
20240522,105400,2168577375,4830,4820,4830,4820,199
20240522,105300,2167618175,4815,4825,4830,4815,1656
20240522,105200,2159626330,4825,4825,4825,4825,352
20240522,105100,2157927930,4815,4825,4825,4810,3061
20240522,105000,2143204195,4825,4815,4835,4810,9379
20240522,104900,2098056535,4815,4820,4835,4815,5852
20240522,104800,2069877395,4815,4815,4850,4815,13843
20240522,104700,2003069500,4805,4815,4835,4805,16281
20240522,104600,1924735255,4815,4825,4845,4815,4001
20240522,104500,1905459740,4820,4835,4835,4815,11813
20240522,104400,1848476170,4830,4840,4860,4830,5009
20240522,104300,1824262855,4840,4845,4860,4840,2593
20240522,104200,1811698055,4845,4850,4860,4845,9647
20240522,104100,1764945945,4850,4845,4855,4845,946
20240522,104000,1760357855,4850,4850,4850,4845,10979
20240522,103900,1707121525,4850,4865,4865,4850,11328
20240522,103800,1652097605,4865,4870,4870,4865,3602
20240522,103700,1634570840,4865,4865,4865,4865,514
20240522,103600,1632070230,4865,4875,4875,4865,4
20240522,103500,1632050760,4865,4865,4865,4865,1003
20240522,103400,1627171165,4865,4865,4865,4865,3522
20240522,103300,1610036635,4865,4865,4865,4865,55
20240522,103200,1609769060,4865,4865,4865,4865,1311
20240522,103100,1603391045,4860,4865,4875,4860,1613
20240522,103000,1595540655,4865,4865,4875,4865,1032
20240522,102900,1590519775,4865,4870,4870,4865,2620
20240522,102800,1577770385,4870,4870,4875,4870,1214
20240522,102700,1571858190,4870,4870,4880,4870,708
20240522,102600,1568410180,4870,4875,4875,4870,660
20240522,102500,1565195855,4870,4870,4870,4870,486
20240522,102400,1562829035,4870,4880,4890,4870,1861
20240522,102300,1553754965,4875,4880,4880,4870,53
20240522,102200,1553496435,4870,4870,4885,4870,1148
20240522,102100,1547905225,4870,4880,4890,4865,3338
20240522,102000,1531650430,4880,4870,4880,4870,2778
20240522,101900,1518118005,4870,4870,4875,4870,289
20240522,101800,1516710505,4870,4870,4875,4870,716
20240522,101700,1513220595,4875,4870,4890,4870,1565
20240522,101600,1505585745,4870,4890,4890,4870,284
20240522,101500,1504197665,4870,4865,4890,4865,327
20240522,101400,1502606555,4865,4865,4900,4865,8214
20240522,101300,1462503270,4865,4870,4885,4865,1345
20240522,101200,1455949375,4870,4865,4890,4865,206
20240522,101100,1454943995,4865,4890,4895,4865,407
20240522,101000,1452957415,4865,4870,4890,4865,3665
20240522,100900,1435107160,4870,4865,4870,4865,754
20240522,100800,1431437545,4865,4880,4885,4865,8896
20240522,100700,1388100050,4885,4890,4890,4885,181
20240522,100600,1387214965,4890,4895,4895,4890,29
20240522,100500,1387073130,4895,4895,4895,4895,230
20240522,100400,1385947280,4895,4895,4895,4880,411
20240522,100300,1383938435,4895,4895,4895,4895,4
20240522,100200,1383918855,4880,4880,4880,4880,0
20240522,100100,1383918855,4880,4880,4895,4880,21
20240522,100000,1383816225,4900,4895,4900,4895,710
20240522,095900,1380339180,4895,4900,4900,4895,14
20240522,095800,1380270600,4900,4900,4900,4900,5
20240522,095700,1380246100,4900,4880,4900,4875,3310
20240522,095600,1364101555,4900,4900,4900,4900,1
20240522,095500,1364096655,4880,4880,4900,4880,407
20240522,095400,1362110295,4880,4890,4890,4880,46
20240522,095300,1361885625,4880,4885,4900,4875,2314
20240522,095200,1350586240,4885,4880,4885,4880,1464
20240522,095100,1343435100,4885,4895,4900,4885,10786
20240522,095000,1290590920,4885,4890,4890,4885,298
20240522,094900,1289134370,4895,4880,4895,4880,931
20240522,094800,1284591075,4880,4880,4890,4880,1070
20240522,094700,1279365325,4880,4880,4880,4880,2662
20240522,094600,1266374765,4885,4885,4895,4885,2553
20240522,094500,1253903060,4890,4885,4890,4880,3081
20240522,094400,1238855820,4885,4895,4895,4885,9024
20240522,094300,1194745500,4900,4895,4900,4895,388
20240522,094200,1192846225,4900,4900,4900,4900,154
20240522,094100,1192091625,4900,4900,4900,4895,1137
20240522,094000,1186522465,4895,4900,4900,4895,3840
20240522,093900,1167725640,4900,4905,4905,4900,2271
20240522,093800,1156596980,4915,4905,4915,4900,917
20240522,093700,1152099540,4905,4905,4905,4905,111
20240522,093600,1151555085,4905,4910,4920,4900,5738
20240522,093500,1123421910,4905,4925,4925,4905,249
20240522,093400,1122196585,4905,4910,4910,4900,2984
20240522,093300,1107555265,4910,4920,4935,4910,2967
20240522,093200,1092974020,4940,4915,4945,4915,1286
20240522,093100,1086649930,4950,4910,4950,4905,5500
20240522,093000,1059488750,4910,4910,4925,4905,2639
20240522,092900,1046532195,4910,4940,4940,4910,1611
20240522,092800,1038584460,4910,4910,4940,4910,4446
20240522,092700,1016662640,4940,4945,4960,4910,7143
20240522,092600,981458340,4955,4895,4955,4890,16451
20240522,092500,900649820,4885,4885,4885,4880,2743
20240522,092400,887250280,4880,4880,4885,4880,4645
20240522,092300,864582315,4885,4890,4895,4885,9934
20240522,092200,816025380,4895,4895,4900,4890,3364
20240522,092100,799559445,4900,4900,4905,4895,1248
20240522,092000,793447045,4895,4910,4910,4895,1627
20240522,091900,785477300,4915,4900,4915,4895,404
20240522,091800,783499300,4895,4900,4900,4895,2305
20240522,091700,772213435,4900,4910,4915,4895,11661
20240522,091600,715007485,4910,4915,4915,4905,4267
20240522,091500,694053955,4915,4915,4920,4915,2886
20240522,091400,679869245,4915,4905,4920,4905,4306
20240522,091300,658703275,4905,4900,4910,4900,214
20240522,091200,657653620,4900,4910,4910,4900,2102
20240522,091100,647348930,4910,4905,4910,4895,5789
20240522,091000,618967955,4915,4905,4915,4900,2512
20240522,090900,606654805,4905,4905,4910,4905,3165
20240522,090800,591125680,4905,4910,4910,4905,4148
20240522,090700,570778735,4910,4910,4920,4905,6400
20240522,090600,539354250,4910,4920,4920,4910,1670
20240522,090500,531151380,4925,4940,4940,4900,3201
20240522,090400,515455140,4905,4965,4970,4890,12170
20240522,090300,455556680,4960,4950,4960,4930,1447
20240522,090200,448391405,4965,4920,4975,4845,29564
20240522,090100,303698540,4925,4950,4950,4900,22258
20240522,090000,194170525,4945,4970,5000,4945,39097