stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,213200,1348055790,5970,5970,5970,5970,3024
20240521,213100,1348055790,5970,5970,5970,5970,0
20240521,213000,1348055790,5970,5970,5970,5970,0
20240521,212900,1348055790,5970,5970,5970,5970,0
20240521,212800,1348055790,5970,5970,5970,5970,0
20240521,212700,1348055790,5970,5970,5970,5970,0
20240521,212600,1348055790,5970,5970,5970,5970,0
20240521,212500,1348055790,5970,5970,5970,5970,0
20240521,212400,1348055790,5970,5970,5970,5970,0
20240521,212300,1348055790,5970,5970,5970,5970,0
20240521,212200,1348055790,5970,5970,5970,5970,0
20240521,212100,1348055790,5970,5970,5970,5970,0
20240521,212000,1348055790,5970,5970,5970,5970,0
20240521,211900,1348055790,5970,5970,5970,5970,0
20240521,211800,1348055790,5970,5970,5970,5970,0
20240521,211700,1348055790,5970,5970,5970,5970,0
20240521,211600,1348055790,5970,5970,5970,5970,0
20240521,211500,1348055790,5970,5970,5970,5970,0
20240521,211400,1348055790,5970,5970,5970,5970,0
20240521,211300,1348055790,5970,5970,5970,5970,0
20240521,211200,1348055790,5970,5970,5970,5970,0
20240521,211100,1348055790,5970,5970,5970,5970,0
20240521,211000,1348055790,5970,5970,5970,5970,0
20240521,210900,1348055790,5970,5970,5970,5970,0
20240521,210800,1348055790,5970,5970,5970,5970,0
20240521,210700,1348055790,5970,5970,5970,5970,0
20240521,210600,1348055790,5970,5970,5970,5970,0
20240521,210500,1348055790,5970,5970,5970,5970,0
20240521,210400,1348055790,5970,5970,5970,5970,0
20240521,210300,1348055790,5970,5970,5970,5970,0
20240521,210200,1348055790,5970,5970,5970,5970,3024
20240521,210100,1348055790,5970,5970,5970,5970,0
20240521,210000,1348055790,5970,5970,5970,5970,0
20240521,205900,1348055790,5970,5970,5970,5970,0
20240521,205800,1348055790,5970,5970,5970,5970,0
20240521,205700,1348055790,5970,5970,5970,5970,0
20240521,205600,1348055790,5970,5970,5970,5970,0
20240521,205500,1348055790,5970,5970,5970,5970,0
20240521,205400,1348055790,5970,5970,5970,5970,0
20240521,205300,1348055790,5970,5970,5970,5970,0
20240521,205200,1348055790,5970,5970,5970,5970,0
20240521,205100,1348055790,5970,5970,5970,5970,0
20240521,205000,1348055790,5970,5970,5970,5970,0
20240521,204900,1348055790,5970,5970,5970,5970,0
20240521,204800,1348055790,5970,5970,5970,5970,0
20240521,204700,1348055790,5970,5970,5970,5970,0
20240521,204600,1348055790,5970,5970,5970,5970,0
20240521,204500,1348055790,5970,5970,5970,5970,0
20240521,204400,1348055790,5970,5970,5970,5970,0
20240521,204300,1348055790,5970,5970,5970,5970,0
20240521,204200,1348055790,5970,5970,5970,5970,0
20240521,204100,1348055790,5970,5970,5970,5970,0
20240521,204000,1348055790,5970,5970,5970,5970,0
20240521,203900,1348055790,5970,5970,5970,5970,0
20240521,203800,1348055790,5970,5970,5970,5970,0
20240521,203700,1348055790,5970,5970,5970,5970,0
20240521,203600,1348055790,5970,5970,5970,5970,0
20240521,203500,1348055790,5970,5970,5970,5970,0
20240521,203400,1348055790,5970,5970,5970,5970,0
20240521,203300,1348055790,5970,5970,5970,5970,0
20240521,203200,1348055790,5970,5970,5970,5970,3024
20240521,203100,1348055790,5970,5970,5970,5970,0
20240521,203000,1348055790,5970,5970,5970,5970,0
20240521,202900,1348055790,5970,5970,5970,5970,0
20240521,202800,1348055790,5970,5970,5970,5970,0
20240521,202700,1348055790,5970,5970,5970,5970,0
20240521,202600,1348055790,5970,5970,5970,5970,0
20240521,202500,1348055790,5970,5970,5970,5970,0
20240521,202400,1348055790,5970,5970,5970,5970,0
20240521,202300,1348055790,5970,5970,5970,5970,0
20240521,202200,1348055790,5970,5970,5970,5970,0
20240521,202100,1348055790,5970,5970,5970,5970,0
20240521,202000,1348055790,5970,5970,5970,5970,0
20240521,201900,1348055790,5970,5970,5970,5970,0
20240521,201800,1348055790,5970,5970,5970,5970,0
20240521,201700,1348055790,5970,5970,5970,5970,0
20240521,201600,1348055790,5970,5970,5970,5970,0
20240521,201500,1348055790,5970,5970,5970,5970,0
20240521,201400,1348055790,5970,5970,5970,5970,0
20240521,201300,1348055790,5970,5970,5970,5970,0
20240521,201200,1348055790,5970,5970,5970,5970,0
20240521,201100,1348055790,5970,5970,5970,5970,0
20240521,201000,1348055790,5970,5970,5970,5970,0
20240521,200900,1348055790,5970,5970,5970,5970,0
20240521,200800,1348055790,5970,5970,5970,5970,0
20240521,200700,1348055790,5970,5970,5970,5970,0
20240521,200600,1348055790,5970,5970,5970,5970,0
20240521,200500,1348055790,5970,5970,5970,5970,0
20240521,200400,1348055790,5970,5970,5970,5970,0
20240521,200300,1348055790,5970,5970,5970,5970,0
20240521,200200,1348055790,5970,5970,5970,5970,3024
20240521,200100,1348055790,5970,5970,5970,5970,0
20240521,200000,1348055790,5970,5970,5970,5970,0
20240521,195900,1348055790,5970,5970,5970,5970,0
20240521,195800,1348055790,5970,5970,5970,5970,0
20240521,195700,1348055790,5970,5970,5970,5970,0
20240521,195600,1348055790,5970,5970,5970,5970,0
20240521,195500,1348055790,5970,5970,5970,5970,0
20240521,195400,1348055790,5970,5970,5970,5970,0
20240521,195300,1348055790,5970,5970,5970,5970,0
20240521,195200,1348055790,5970,5970,5970,5970,0
20240521,195100,1348055790,5970,5970,5970,5970,0
20240521,195000,1348055790,5970,5970,5970,5970,0
20240521,194900,1348055790,5970,5970,5970,5970,0
20240521,194800,1348055790,5970,5970,5970,5970,0
20240521,194700,1348055790,5970,5970,5970,5970,0
20240521,194600,1348055790,5970,5970,5970,5970,0
20240521,194500,1348055790,5970,5970,5970,5970,0
20240521,194400,1348055790,5970,5970,5970,5970,0
20240521,194300,1348055790,5970,5970,5970,5970,0
20240521,194200,1348055790,5970,5970,5970,5970,0
20240521,194100,1348055790,5970,5970,5970,5970,0
20240521,194000,1348055790,5970,5970,5970,5970,0
20240521,193900,1348055790,5970,5970,5970,5970,0
20240521,193800,1348055790,5970,5970,5970,5970,0
20240521,193700,1348055790,5970,5970,5970,5970,0
20240521,193600,1348055790,5970,5970,5970,5970,0
20240521,193500,1348055790,5970,5970,5970,5970,0
20240521,193400,1348055790,5970,5970,5970,5970,0
20240521,193300,1348055790,5970,5970,5970,5970,0
20240521,193200,1348055790,5970,5970,5970,5970,3024
20240521,193100,1348055790,5970,5970,5970,5970,0
20240521,193000,1348055790,5970,5970,5970,5970,0
20240521,192900,1348055790,5970,5970,5970,5970,0
20240521,192800,1348055790,5970,5970,5970,5970,0
20240521,192700,1348055790,5970,5970,5970,5970,0
20240521,192600,1348055790,5970,5970,5970,5970,0
20240521,192500,1348055790,5970,5970,5970,5970,0
20240521,192400,1348055790,5970,5970,5970,5970,0
20240521,192300,1348055790,5970,5970,5970,5970,0
20240521,192200,1348055790,5970,5970,5970,5970,0
20240521,192100,1348055790,5970,5970,5970,5970,0
20240521,192000,1348055790,5970,5970,5970,5970,0
20240521,191900,1348055790,5970,5970,5970,5970,0
20240521,191800,1348055790,5970,5970,5970,5970,0
20240521,191700,1348055790,5970,5970,5970,5970,0
20240521,191600,1348055790,5970,5970,5970,5970,0
20240521,191500,1348055790,5970,5970,5970,5970,0
20240521,191400,1348055790,5970,5970,5970,5970,0
20240521,191300,1348055790,5970,5970,5970,5970,0
20240521,191200,1348055790,5970,5970,5970,5970,0
20240521,191100,1348055790,5970,5970,5970,5970,0
20240521,191000,1348055790,5970,5970,5970,5970,0
20240521,190900,1348055790,5970,5970,5970,5970,0
20240521,190800,1348055790,5970,5970,5970,5970,0
20240521,190700,1348055790,5970,5970,5970,5970,0
20240521,190600,1348055790,5970,5970,5970,5970,0
20240521,190500,1348055790,5970,5970,5970,5970,0
20240521,190400,1348055790,5970,5970,5970,5970,0
20240521,190300,1348055790,5970,5970,5970,5970,0
20240521,190200,1348055790,5970,5970,5970,5970,3024
20240521,190100,1348055790,5970,5970,5970,5970,0
20240521,190000,1348055790,5970,5970,5970,5970,0
20240521,185900,1348055790,5970,5970,5970,5970,0
20240521,185800,1348055790,5970,5970,5970,5970,0
20240521,185700,1348055790,5970,5970,5970,5970,0
20240521,185600,1348055790,5970,5970,5970,5970,0
20240521,185500,1348055790,5970,5970,5970,5970,0
20240521,185400,1348055790,5970,5970,5970,5970,0
20240521,185300,1348055790,5970,5970,5970,5970,0
20240521,185200,1348055790,5970,5970,5970,5970,0
20240521,185100,1348055790,5970,5970,5970,5970,0
20240521,185000,1348055790,5970,5970,5970,5970,0
20240521,184900,1348055790,5970,5970,5970,5970,0
20240521,184800,1348055790,5970,5970,5970,5970,0
20240521,184700,1348055790,5970,5970,5970,5970,0
20240521,184600,1348055790,5970,5970,5970,5970,0
20240521,184500,1348055790,5970,5970,5970,5970,0
20240521,184400,1348055790,5970,5970,5970,5970,0
20240521,184300,1348055790,5970,5970,5970,5970,0
20240521,184200,1348055790,5970,5970,5970,5970,0
20240521,184100,1348055790,5970,5970,5970,5970,0
20240521,184000,1348055790,5970,5970,5970,5970,0
20240521,183900,1348055790,5970,5970,5970,5970,0
20240521,183800,1348055790,5970,5970,5970,5970,0
20240521,183700,1348055790,5970,5970,5970,5970,0
20240521,183600,1348055790,5970,5970,5970,5970,0
20240521,183500,1348055790,5970,5970,5970,5970,0
20240521,183400,1348055790,5970,5970,5970,5970,0
20240521,183300,1348055790,5970,5970,5970,5970,0
20240521,183200,1348055790,5970,5970,5970,5970,3024
20240521,183100,1348055790,5970,5970,5970,5970,0
20240521,183000,1348055790,5970,5970,5970,5970,0
20240521,182900,1348055790,5970,5970,5970,5970,0
20240521,182800,1348055790,5970,5970,5970,5970,0
20240521,182700,1348055790,5970,5970,5970,5970,0
20240521,182600,1348055790,5970,5970,5970,5970,0
20240521,182500,1348055790,5970,5970,5970,5970,0
20240521,182400,1348055790,5970,5970,5970,5970,0
20240521,182300,1348055790,5970,5970,5970,5970,0
20240521,182200,1348055790,5970,5970,5970,5970,0
20240521,182100,1348055790,5970,5970,5970,5970,0
20240521,182000,1348055790,5970,5970,5970,5970,0
20240521,181900,1348055790,5970,5970,5970,5970,0
20240521,181800,1348055790,5970,5970,5970,5970,0
20240521,181700,1348055790,5970,5970,5970,5970,0
20240521,181600,1348055790,5970,5970,5970,5970,0
20240521,181500,1348055790,5970,5970,5970,5970,0
20240521,181400,1348055790,5970,5970,5970,5970,0
20240521,181300,1348055790,5970,5970,5970,5970,0
20240521,181200,1348055790,5970,5970,5970,5970,0
20240521,181100,1348055790,5970,5970,5970,5970,0
20240521,181000,1348055790,5970,5970,5970,5970,0
20240521,180900,1348055790,5970,5970,5970,5970,0
20240521,180800,1348055790,5970,5970,5970,5970,0
20240521,180700,1348055790,5970,5970,5970,5970,0
20240521,180600,1348055790,5970,5970,5970,5970,0
20240521,180500,1348055790,5970,5970,5970,5970,0
20240521,180400,1348055790,5970,5970,5970,5970,0
20240521,180300,1348055790,5970,5970,5970,5970,0
20240521,180200,1348055790,5970,5970,5970,5970,3024
20240521,180100,1348055790,5970,5970,5970,5970,0
20240521,180000,1348055790,5970,5970,5970,5970,0
20240521,175900,1348055790,5970,5970,5970,5970,0
20240521,175800,1348055790,5970,5970,5970,5970,0
20240521,175700,1348055790,5970,5970,5970,5970,0
20240521,175600,1348055790,5970,5970,5970,5970,0
20240521,175500,1348055790,5970,5970,5970,5970,0
20240521,175400,1348055790,5970,5970,5970,5970,0
20240521,175300,1348055790,5970,5970,5970,5970,0
20240521,175200,1348055790,5970,5970,5970,5970,0
20240521,175100,1348055790,5970,5970,5970,5970,0
20240521,175000,1348055790,5970,5970,5970,5970,0
20240521,174900,1348055790,5970,5970,5970,5970,0
20240521,174800,1348055790,5970,5970,5970,5970,0
20240521,174700,1348055790,5970,5970,5970,5970,0
20240521,174600,1348055790,5970,5970,5970,5970,0
20240521,174500,1348055790,5970,5970,5970,5970,0
20240521,174400,1348055790,5970,5970,5970,5970,0
20240521,174300,1348055790,5970,5970,5970,5970,0
20240521,174200,1348055790,5970,5970,5970,5970,0
20240521,174100,1348055790,5970,5970,5970,5970,0
20240521,174000,1348055790,5970,5970,5970,5970,0
20240521,173900,1348055790,5970,5970,5970,5970,0
20240521,173800,1348055790,5970,5970,5970,5970,0
20240521,173700,1348055790,5970,5970,5970,5970,0
20240521,173600,1348055790,5970,5970,5970,5970,0
20240521,173500,1348055790,5970,5970,5970,5970,0
20240521,173400,1348055790,5970,5970,5970,5970,0
20240521,173300,1348055790,5970,5970,5970,5970,0
20240521,173200,1348055790,5970,5970,5970,5970,3024
20240521,173100,1348055790,5970,5970,5970,5970,0
20240521,173000,1348055790,5970,5970,5970,5970,0
20240521,172900,1348055790,5970,5970,5970,5970,0
20240521,172800,1348055790,5970,5970,5970,5970,0
20240521,172700,1348055790,5970,5970,5970,5970,0
20240521,172600,1348055790,5970,5970,5970,5970,0
20240521,172500,1348055790,5970,5970,5970,5970,0
20240521,172400,1348055790,5970,5970,5970,5970,0
20240521,172300,1348055790,5970,5970,5970,5970,0
20240521,172200,1348055790,5970,5970,5970,5970,0
20240521,172100,1348055790,5970,5970,5970,5970,0
20240521,172000,1348055790,5970,5970,5970,5970,0
20240521,171900,1348055790,5970,5970,5970,5970,0
20240521,171800,1348055790,5970,5970,5970,5970,0
20240521,171700,1348055790,5970,5970,5970,5970,0
20240521,171600,1348055790,5970,5970,5970,5970,0
20240521,171500,1348055790,5970,5970,5970,5970,0
20240521,171400,1348055790,5970,5970,5970,5970,0
20240521,171300,1348055790,5970,5970,5970,5970,0
20240521,171200,1348055790,5970,5970,5970,5970,0
20240521,171100,1348055790,5970,5970,5970,5970,0
20240521,171000,1348055790,5970,5970,5970,5970,0
20240521,170900,1348055790,5970,5970,5970,5970,0
20240521,170800,1348055790,5970,5970,5970,5970,0
20240521,170700,1348055790,5970,5970,5970,5970,0
20240521,170600,1348055790,5970,5970,5970,5970,0
20240521,170500,1348055790,5970,5970,5970,5970,0
20240521,170400,1348055790,5970,5970,5970,5970,0
20240521,170300,1348055790,5970,5970,5970,5970,0
20240521,170200,1348055790,5970,5970,5970,5970,3024
20240521,170100,1348055790,5970,5970,5970,5970,0
20240521,170000,1348055790,5970,5970,5970,5970,0
20240521,165900,1348055790,5970,5970,5970,5970,0
20240521,165800,1348055790,5970,5970,5970,5970,0
20240521,165700,1348055790,5970,5970,5970,5970,0
20240521,165600,1348055790,5970,5970,5970,5970,0
20240521,165500,1348055790,5970,5970,5970,5970,0
20240521,165400,1348055790,5970,5970,5970,5970,0
20240521,165300,1348055790,5970,5970,5970,5970,0
20240521,165200,1348055790,5970,5970,5970,5970,0
20240521,165100,1348055790,5970,5970,5970,5970,0
20240521,165000,1348055790,5970,5970,5970,5970,0
20240521,164900,1348055790,5970,5970,5970,5970,0
20240521,164800,1348055790,5970,5970,5970,5970,0
20240521,164700,1348055790,5970,5970,5970,5970,0
20240521,164600,1348055790,5970,5970,5970,5970,0
20240521,164500,1348055790,5970,5970,5970,5970,0
20240521,164400,1348055790,5970,5970,5970,5970,0
20240521,164300,1348055790,5970,5970,5970,5970,0
20240521,164200,1348055790,5970,5970,5970,5970,0
20240521,164100,1348055790,5970,5970,5970,5970,0
20240521,164000,1348055790,5970,5970,5970,5970,0
20240521,163900,1348055790,5970,5970,5970,5970,0
20240521,163800,1348055790,5970,5970,5970,5970,0
20240521,163700,1348055790,5970,5970,5970,5970,0
20240521,163600,1348055790,5970,5970,5970,5970,0
20240521,163500,1348055790,5970,5970,5970,5970,0
20240521,163400,1348055790,5970,5970,5970,5970,0
20240521,163300,1348055790,5970,5970,5970,5970,0
20240521,163200,1348055790,5970,5970,5970,5970,3024
20240521,163100,1348055790,5970,5970,5970,5970,0
20240521,163000,1348055790,5970,5970,5970,5970,0
20240521,162900,1348055790,5970,5970,5970,5970,0
20240521,162800,1348055790,5970,5970,5970,5970,0
20240521,162700,1348055790,5970,5970,5970,5970,0
20240521,162600,1348055790,5970,5970,5970,5970,0
20240521,162500,1348055790,5970,5970,5970,5970,0
20240521,162400,1348055790,5970,5970,5970,5970,0
20240521,162300,1348055790,5970,5970,5970,5970,0
20240521,162200,1348055790,5970,5970,5970,5970,0
20240521,162100,1348055790,5970,5970,5970,5970,0
20240521,162000,1348055790,5970,5970,5970,5970,0
20240521,161900,1348055790,5970,5970,5970,5970,0
20240521,161800,1348055790,5970,5970,5970,5970,0
20240521,161700,1348055790,5970,5970,5970,5970,0
20240521,161600,1348055790,5970,5970,5970,5970,0
20240521,161500,1348055790,5970,5970,5970,5970,0
20240521,161400,1348055790,5970,5970,5970,5970,0
20240521,161300,1348055790,5970,5970,5970,5970,0
20240521,161200,1348055790,5970,5970,5970,5970,0
20240521,161100,1348055790,5970,5970,5970,5970,0
20240521,161000,1348055790,5970,5970,5970,5970,0
20240521,160900,1348055790,5970,5970,5970,5970,0
20240521,160800,1348055790,5970,5970,5970,5970,0
20240521,160700,1348055790,5970,5970,5970,5970,0
20240521,160600,1348055790,5970,5970,5970,5970,0
20240521,160500,1348055790,5970,5970,5970,5970,0
20240521,160400,1348055790,5970,5970,5970,5970,0
20240521,160300,1348055790,5970,5970,5970,5970,0
20240521,160200,1348055790,5970,5970,5970,5970,3024
20240521,160100,1348055790,5970,5970,5970,5970,0
20240521,160000,1348055790,5970,5970,5970,5970,0
20240521,155900,1348055790,5970,5970,5970,5970,0
20240521,155800,1348055790,5970,5970,5970,5970,0
20240521,155700,1348055790,5970,5970,5970,5970,0
20240521,155600,1348055790,5970,5970,5970,5970,0
20240521,155500,1348055790,5970,5970,5970,5970,0
20240521,155400,1348055790,5970,5970,5970,5970,0
20240521,155300,1348055790,5970,5970,5970,5970,0
20240521,155200,1348055790,5970,5970,5970,5970,0
20240521,155100,1348055790,5970,5970,5970,5970,0
20240521,155000,1348055790,5970,5970,5970,5970,0
20240521,154900,1348055790,5970,5970,5970,5970,0
20240521,154800,1348055790,5970,5970,5970,5970,0
20240521,154700,1348055790,5970,5970,5970,5970,0
20240521,154600,1348055790,5970,5970,5970,5970,0
20240521,154500,1348055790,5970,5970,5970,5970,0
20240521,154400,1348055790,5970,5970,5970,5970,0
20240521,154300,1348055790,5970,5970,5970,5970,0
20240521,154200,1348055790,5970,5970,5970,5970,0
20240521,154100,1348055790,5970,5970,5970,5970,0
20240521,154000,1348055790,5970,5970,5970,5970,0
20240521,153900,1348055790,5970,5970,5970,5970,0
20240521,153800,1348055790,5970,5970,5970,5970,0
20240521,153700,1348055790,5970,5970,5970,5970,0
20240521,153600,1348055790,5970,5970,5970,5970,0
20240521,153500,1348055790,5970,5970,5970,5970,0
20240521,153400,1348055790,5970,5970,5970,5970,0
20240521,153300,1348055790,5970,5970,5970,5970,0
20240521,153200,1348055790,5970,5970,5970,5970,3024
20240521,153100,1348055790,5970,5970,5970,5970,0
20240521,153000,1348055790,5970,5970,5970,5970,3024
20240521,152900,1330002510,5970,5970,5970,5970,0
20240521,152800,1330002510,5970,5970,5970,5970,0
20240521,152700,1330002510,5970,5970,5970,5970,0
20240521,152600,1330002510,5970,5970,5970,5970,0
20240521,152500,1330002510,5970,5970,5970,5970,0
20240521,152400,1330002510,5970,5970,5970,5970,0
20240521,152300,1330002510,5970,5970,5970,5970,0
20240521,152200,1330002510,5970,5970,5970,5970,0
20240521,152100,1330002510,5970,5970,5970,5970,0
20240521,152000,1330002510,5970,5970,5970,5970,0
20240521,151900,1330002510,5970,5960,5970,5960,153
20240521,151800,1329090390,5950,5950,5950,5950,268
20240521,151700,1327495790,5950,5950,5950,5950,110
20240521,151600,1326841290,5950,5950,5950,5950,0
20240521,151500,1326841290,5950,5950,5950,5950,200
20240521,151400,1325651290,5950,5950,5960,5950,478
20240521,151300,1322804030,5950,5950,5950,5950,1018
20240521,151200,1316746930,5950,5950,5960,5950,620
20240521,151100,1313057920,5950,5950,5950,5950,0
20240521,151000,1313057920,5950,5950,5950,5950,1
20240521,150900,1313051970,5950,5960,5960,5950,2
20240521,150800,1313040060,5970,5970,5970,5970,101
20240521,150700,1312437090,5970,5970,5970,5970,100
20240521,150600,1311840090,5970,5970,5970,5970,144
20240521,150500,1310980410,5970,5950,5970,5940,284
20240521,150400,1309292550,5970,5970,5970,5970,312
20240521,150300,1307429910,5980,5960,5980,5940,901
20240521,150200,1302073140,5960,5980,5980,5960,261
20240521,150100,1300513560,5990,5980,5990,5980,113
20240521,150000,1299837800,5980,5970,5980,5970,112
20240521,145900,1299168060,5960,5960,5960,5960,107
20240521,145800,1298530340,5960,5960,5960,5960,381
20240521,145700,1296259580,5960,5960,5960,5960,1
20240521,145600,1296253620,5980,5980,5980,5980,1
20240521,145500,1296247640,5960,5970,5970,5960,20
20240521,145400,1296128280,5970,5970,5970,5970,0
20240521,145300,1296128280,5970,5970,5970,5970,362
20240521,145200,1293967140,5970,5970,5970,5970,123
20240521,145100,1293232830,5970,5970,5970,5960,348
20240521,145000,1291155520,5970,5950,5970,5940,24791
20240521,144900,1143870750,5940,5950,5950,5940,1007
20240521,144800,1137882740,5950,5950,5950,5950,417
20240521,144700,1135401590,5940,5940,5940,5940,30
20240521,144600,1135223390,5940,5940,5940,5940,0
20240521,144500,1135223390,5940,5940,5940,5940,48
20240521,144400,1134938270,5930,5930,5930,5930,40
20240521,144300,1134701070,5940,5940,5940,5940,539
20240521,144200,1131499410,5940,5940,5940,5940,39
20240521,144100,1131267750,5940,5940,5940,5940,0
20240521,144000,1131267750,5940,5930,5940,5920,154
20240521,143900,1130355680,5920,5940,5940,5920,1102
20240521,143800,1123827620,5940,5950,5950,5940,264
20240521,143700,1122259440,5940,5950,5950,5940,185
20240521,143600,1121160530,5950,5950,5950,5950,0
20240521,143500,1121160530,5950,5950,5950,5950,268
20240521,143400,1119565930,5960,5960,5960,5960,1
20240521,143300,1119559970,5950,5960,5960,5950,110
20240521,143200,1118905450,5950,5960,5960,5950,12
20240521,143100,1118834000,5960,5960,5960,5960,50
20240521,143000,1118536000,5960,5970,5970,5960,96
20240521,142900,1117963830,5960,5960,5970,5960,17
20240521,142800,1117862500,5960,5960,5960,5960,38
20240521,142700,1117636020,5960,5960,5960,5960,89
20240521,142600,1117105580,5960,5960,5960,5960,1
20240521,142500,1117099620,5960,5960,5960,5960,6
20240521,142400,1117063860,5970,5970,5970,5970,5
20240521,142300,1117034010,5970,5970,5970,5970,5
20240521,142200,1117004160,5970,5970,5970,5970,1
20240521,142100,1116998190,5950,5960,5960,5950,486
20240521,142000,1114105000,5970,5970,5970,5970,0
20240521,141900,1114105000,5970,5980,5980,5970,100
20240521,141800,1113507060,5990,5990,5990,5990,13
20240521,141700,1113429190,5990,5990,5990,5990,0
20240521,141600,1113429190,5990,5980,5990,5980,500
20240521,141500,1110437110,5960,5970,5970,5960,1343
20240521,141400,1102432810,5970,5970,5970,5970,3
20240521,141300,1102414900,5970,5970,5970,5970,98
20240521,141200,1101829840,5970,5980,5980,5970,5
20240521,141100,1101799950,5980,5960,5980,5960,35
20240521,141000,1101591320,5960,5950,5960,5940,301
20240521,140900,1099803340,5960,5950,5960,5950,93
20240521,140800,1099249860,5940,5960,5960,5940,259
20240521,140700,1097711350,5960,5950,5960,5950,681
20240521,140600,1093659390,5940,5950,5950,5940,201
20240521,140500,1092464730,5960,5960,5960,5960,1
20240521,140400,1092458770,5950,5950,5950,5950,10
20240521,140300,1092399270,5960,5960,5960,5960,0
20240521,140200,1092399270,5960,5960,5960,5960,1
20240521,140100,1092393310,5940,5950,5950,5940,925
20240521,140000,1086898030,5960,5960,5960,5960,230
20240521,135900,1085527230,5950,5960,5960,5950,1470
20240521,135800,1076780720,5950,5950,5950,5950,35
20240521,135700,1076572470,5950,5960,5960,5950,388
20240521,135600,1074262800,5970,5970,5970,5970,340
20240521,135500,1072233000,5970,5980,5980,5970,5
20240521,135400,1072203130,5980,5980,5980,5980,1
20240521,135300,1072197150,5960,5960,5960,5960,1
20240521,135200,1072191190,5960,5960,5960,5950,537
20240521,135100,1068991030,5950,5980,5980,5950,603
20240521,135000,1065385240,5980,5980,5980,5930,1601
20240521,134900,1055877660,5990,5990,5990,5980,242
20240521,134800,1054428200,6000,6000,6000,6000,10
20240521,134700,1054368200,6000,6000,6000,6000,444
20240521,134600,1051704200,6000,6000,6000,6000,200
20240521,134500,1050504200,6000,6000,6000,6000,0
20240521,134400,1050504200,6000,6000,6000,6000,451
20240521,134300,1047798200,6010,6010,6010,6010,171
20240521,134200,1046770490,6010,6010,6010,6000,13
20240521,134100,1046692390,6010,6010,6010,6000,62
20240521,134000,1046319790,6010,6010,6010,6010,541
20240521,133900,1043068380,6000,6000,6000,6000,43
20240521,133800,1042810380,6000,6000,6000,6000,200
20240521,133700,1041610380,6000,6000,6000,6000,12
20240521,133600,1041538380,6000,6000,6000,6000,24
20240521,133500,1041394380,6000,6000,6000,6000,0
20240521,133400,1041394380,6000,6000,6000,5990,79
20240521,133300,1040921140,6000,5990,6000,5990,13
20240521,133200,1040843260,5990,6000,6000,5990,11
20240521,133100,1040777360,6000,6010,6010,6000,462
20240521,133000,1038003000,6010,6000,6010,6000,1831
20240521,132900,1027005680,6000,6000,6000,6000,176
20240521,132800,1025949680,6000,5990,6000,5990,832
20240521,132700,1020965990,5990,5990,5990,5990,1
20240521,132600,1020960000,5950,5970,5970,5950,200
20240521,132500,1019767050,5990,5990,5990,5990,40
20240521,132400,1019527450,5990,5990,5990,5990,145
20240521,132300,1018658900,5990,5990,5990,5990,10
20240521,132200,1018599000,5990,5960,5990,5960,23
20240521,132100,1018461550,5980,5980,5980,5980,0
20240521,132000,1018461550,5980,5960,5980,5960,322
20240521,131900,1016540930,5970,5980,5980,5970,157
20240521,131800,1015603630,5980,5980,5980,5980,89
20240521,131700,1015071410,5980,5980,5990,5980,312
20240521,131600,1013205640,5980,5980,5990,5980,2692
20240521,131500,997104810,5980,5980,5980,5980,375
20240521,131400,994862310,5980,5980,5980,5980,4
20240521,131300,994838390,5980,5970,5980,5970,204
20240521,131200,993620440,5960,5950,5960,5950,1200
20240521,131100,986471870,5930,5930,5930,5930,0
20240521,131000,986471870,5930,5950,5950,5930,127
20240521,130900,985718740,5930,5930,5940,5930,719
20240521,130800,981450070,5920,5920,5920,5920,0
20240521,130700,981450070,5920,5920,5920,5920,155
20240521,130600,980532470,5930,5930,5930,5930,14
20240521,130500,980449450,5930,5930,5930,5930,12
20240521,130400,980378290,5930,5930,5930,5930,0
20240521,130300,980378290,5930,5930,5930,5930,0
20240521,130200,980378290,5930,5930,5930,5930,30
20240521,130100,980200390,5930,5930,5930,5920,212
20240521,130000,978945230,5930,5930,5930,5930,0
20240521,125900,978945230,5930,5920,5930,5920,2
20240521,125800,978933380,5920,5920,5930,5920,966
20240521,125700,973208790,5920,5920,5920,5910,1186
20240521,125600,966189230,5920,5920,5920,5920,200
20240521,125500,965005230,5920,5920,5920,5920,102
20240521,125400,964401390,5920,5920,5920,5920,1
20240521,125300,964395470,5920,5920,5920,5920,50
20240521,125200,964099470,5920,5920,5920,5920,7
20240521,125100,964058030,5920,5920,5920,5920,9
20240521,125000,964004750,5920,5920,5920,5920,54
20240521,124900,963685070,5920,5920,5920,5920,370
20240521,124800,961494670,5930,5930,5930,5930,161
20240521,124700,960539940,5930,5930,5930,5930,0
20240521,124600,960539940,5930,5930,5930,5930,0
20240521,124500,960539940,5930,5930,5930,5930,0
20240521,124400,960539940,5930,5930,5930,5930,529
20240521,124300,957402970,5930,5930,5930,5930,929
20240521,124200,951894000,5930,5930,5930,5930,0
20240521,124100,951894000,5930,5930,5930,5930,144
20240521,124000,951040080,5950,5930,5950,5930,499
20240521,123900,948080990,5930,5930,5930,5930,0
20240521,123800,948080990,5930,5940,5940,5930,79
20240521,123700,947612490,5950,5950,5950,5950,2
20240521,123600,947600590,5950,5940,5950,5940,84
20240521,123500,947101590,5940,5940,5940,5940,0
20240521,123400,947101590,5940,5950,5950,5940,77
20240521,123300,946643890,5940,5940,5940,5940,46
20240521,123200,946370650,5940,5940,5940,5940,648
20240521,123100,942521530,5940,5940,5940,5940,0
20240521,123000,942521530,5940,5940,5940,5940,500
20240521,122900,939551530,5950,5950,5950,5950,7
20240521,122800,939509880,5950,5950,5950,5950,3
20240521,122700,939492030,5940,5940,5940,5940,39
20240521,122600,939260370,5950,5950,5950,5950,1
20240521,122500,939254420,5950,5950,5950,5950,172
20240521,122400,938231020,5950,5950,5950,5940,12
20240521,122300,938159630,5950,5950,5950,5950,0
20240521,122200,938159630,5950,5950,5950,5950,60
20240521,122100,937802630,5930,5930,5930,5930,0
20240521,122000,937802630,5930,5930,5930,5930,3000
20240521,121900,920012630,5930,5930,5930,5930,0
20240521,121800,920012630,5930,5930,5930,5930,99
20240521,121700,919425560,5930,5930,5930,5930,310
20240521,121600,917587260,5950,5950,5950,5950,50
20240521,121500,917289760,5950,5950,5950,5950,50
20240521,121400,916992260,5950,5950,5950,5950,0
20240521,121300,916992260,5950,5930,5950,5930,2499
20240521,121200,902173170,5930,5930,5930,5930,96
20240521,121100,901603890,5940,5940,5940,5940,997
20240521,121000,895681710,5940,5940,5940,5940,500
20240521,120900,892711710,5940,5920,5940,5920,145
20240521,120800,891851310,5920,5920,5920,5920,382
20240521,120700,889589870,5930,5930,5930,5930,80
20240521,120600,889115470,5930,5930,5930,5930,313
20240521,120500,887259380,5930,5930,5930,5930,8
20240521,120400,887211940,5940,5940,5940,5940,28
20240521,120300,887045620,5940,5940,5940,5940,3
20240521,120200,887027800,5940,5940,5940,5940,3
20240521,120100,887009980,5930,5930,5930,5930,0
20240521,120000,887009980,5930,5930,5930,5930,32
20240521,115900,886820220,5930,5930,5930,5930,0
20240521,115800,886820220,5930,5930,5930,5930,10
20240521,115700,886760920,5920,5920,5920,5920,0
20240521,115600,886760920,5920,5920,5920,5920,225
20240521,115500,885428920,5910,5910,5910,5910,0
20240521,115400,885428920,5910,5910,5910,5910,0
20240521,115300,885428920,5910,5930,5930,5910,620
20240521,115200,881764180,5940,5940,5940,5940,17
20240521,115100,881663200,5940,5940,5940,5940,10
20240521,115000,881603800,5950,5950,5950,5950,70
20240521,114900,881187300,5960,5960,5960,5960,20
20240521,114800,881068100,5960,5920,5960,5920,517
20240521,114700,877997950,5910,5910,5910,5910,2
20240521,114600,877986130,5900,5920,5920,5900,12
20240521,114500,877915110,5920,5920,5920,5920,1
20240521,114400,877909190,5920,5920,5920,5920,201
20240521,114300,876719270,5900,5910,5910,5900,1210
20240521,114200,869580150,5900,5910,5910,5900,376
20240521,114100,867361060,5910,5910,5910,5910,72
20240521,114000,866935540,5920,5920,5920,5920,100
20240521,113900,866343540,5920,5920,5920,5920,21
20240521,113800,866219220,5900,5900,5900,5900,180
20240521,113700,865157220,5900,5900,5900,5900,10
20240521,113600,865098220,5890,5890,5890,5890,0
20240521,113500,865098220,5890,5890,5890,5890,30
20240521,113400,864921520,5890,5900,5900,5890,361
20240521,113300,862794900,5900,5900,5900,5900,190
20240521,113200,861673900,5900,5900,5900,5900,4
20240521,113100,861650300,5900,5910,5910,5900,417
20240521,113000,859189950,5910,5920,5920,5910,176
20240521,112900,858149740,5920,5920,5920,5920,245
20240521,112800,856699340,5920,5930,5930,5920,25
20240521,112700,856551290,5930,5930,5930,5930,0
20240521,112600,856551290,5930,5930,5930,5930,364
20240521,112500,854392770,5920,5920,5920,5920,10
20240521,112400,854333570,5920,5930,5930,5920,407
20240521,112300,851924120,5930,5920,5930,5920,226
20240521,112200,850584920,5920,5930,5940,5920,2069
20240521,112100,838325110,5930,5930,5930,5930,0
20240521,112000,838325110,5930,5920,5930,5920,550
20240521,111900,835069030,5920,5920,5930,5920,121
20240521,111800,834351710,5930,5930,5930,5930,0
20240521,111700,834351710,5930,5940,5940,5930,153
20240521,111600,833444410,5930,5930,5930,5930,53
20240521,111500,833130120,5920,5920,5930,5920,90
20240521,111400,832597300,5930,5930,5930,5930,402
20240521,111300,830213440,5900,5900,5900,5900,676
20240521,111200,826225040,5900,5890,5900,5890,10
20240521,111100,826166110,5890,5890,5890,5890,1500
20240521,111000,817331110,5900,5900,5900,5900,2
20240521,110900,817319310,5890,5900,5900,5890,733
20240521,110800,812995750,5900,5900,5940,5900,3823
20240521,110700,790320330,5900,5920,5920,5900,670
20240521,110600,786367280,5910,5910,5910,5910,0
20240521,110500,786367280,5910,5920,5920,5910,6500
20240521,110400,747950950,5920,5920,5920,5920,29
20240521,110300,747779270,5920,5920,5920,5920,0
20240521,110200,747779270,5920,5950,5950,5920,216
20240521,110100,746494910,5950,5950,5950,5950,220
20240521,110000,745185910,5960,5940,5960,5940,203
20240521,105900,743978430,5910,5910,5920,5910,168
20240521,105800,742985520,5920,5920,5920,5920,50
20240521,105700,742689520,5920,5920,5920,5920,2
20240521,105600,742677680,5920,5920,5920,5920,271
20240521,105500,741073360,5920,5920,5920,5920,50
20240521,105400,740777360,5920,5920,5920,5920,0
20240521,105300,740777360,5920,5920,5930,5920,645
20240521,105200,736958950,5920,5930,5930,5920,3
20240521,105100,736941180,5920,5920,5920,5920,0
20240521,105000,736941180,5920,5920,5920,5920,0
20240521,104900,736941180,5920,5920,5920,5920,18
20240521,104800,736834620,5920,5920,5920,5920,270
20240521,104700,735236220,5920,5920,5920,5920,73
20240521,104600,734804060,5920,5920,5920,5900,508
20240521,104500,731799190,5910,5920,5920,5910,524
20240521,104400,728701470,5910,5910,5910,5910,0
20240521,104300,728701470,5910,5940,5940,5910,1638
20240521,104200,718974150,5940,5940,5940,5940,42
20240521,104100,718724670,5900,5900,5940,5890,1536
20240521,104000,709624070,5900,5900,5900,5890,4000
20240521,103900,686028700,5890,5920,5920,5890,1541
20240521,103800,676947840,5940,5940,5940,5940,24
20240521,103700,676805280,5940,5940,5940,5900,1020
20240521,103600,670747130,5940,5930,5940,5930,70
20240521,103500,670331730,5890,5890,5890,5890,1
20240521,103400,670325840,5890,5940,5940,5890,702
20240521,103300,666190970,5890,5890,5900,5880,1342
20240521,103200,658282280,5890,5900,5900,5880,179
20240521,103100,657228180,5890,5900,5900,5890,820
20240521,103000,652398330,5870,5900,5900,5870,98
20240521,102900,651821420,5900,5940,5940,5850,21694
20240521,102800,524111440,5940,5940,5940,5940,200
20240521,102700,522923440,5930,5930,5930,5930,202
20240521,102600,521725580,5930,5930,5930,5930,87
20240521,102500,521209670,5920,5920,5920,5920,490
20240521,102400,518308870,5930,5930,5940,5920,36
20240521,102300,518095460,5930,5930,5930,5930,31
20240521,102200,517911630,5920,5930,5930,5920,147
20240521,102100,517040020,5940,5930,5940,5930,180
20240521,102000,515972400,5920,5920,5920,5920,857
20240521,101900,510898960,5920,5910,5920,5910,1426
20240521,101800,502469870,5920,5920,5920,5920,1530
20240521,101700,493412270,5920,5930,5930,5920,308
20240521,101600,491588730,5930,5930,5940,5920,235
20240521,101500,490196810,5940,5920,5940,5920,139
20240521,101400,489373730,5910,5930,5940,5910,746
20240521,101300,484960070,5910,5920,5930,5910,1361
20240521,101200,476907980,5920,5930,5940,5920,433
20240521,101100,474340720,5930,5920,5930,5920,466
20240521,101000,471581930,5920,5930,5930,5920,699
20240521,100900,467443700,5920,5930,5930,5920,124
20240521,100800,466708410,5920,5910,5940,5910,1002
20240521,100700,460771110,5920,5920,5920,5910,203
20240521,100600,459571360,5910,5910,5910,5900,1727
20240521,100500,449365310,5900,5900,5910,5900,1532
20240521,100400,440314510,5900,5910,5920,5900,2297
20240521,100300,426743330,5920,5920,5920,5910,2306
20240521,100200,413108630,5920,5910,5930,5910,1610
20240521,100100,403581710,5910,5930,5930,5910,2973
20240521,100000,385994010,5930,5930,5930,5930,957
20240521,095900,380319000,5930,5940,5940,5930,287
20240521,095800,378615820,5920,5940,5940,5920,2907
20240521,095700,361379900,5940,5950,5950,5930,3901
20240521,095600,338184630,5960,5970,5970,5950,3968
20240521,095500,314553510,5970,5970,5970,5960,2208
20240521,095400,301381420,5970,5970,5980,5970,1092
20240521,095300,294859930,5980,5970,5980,5970,25
20240521,095200,294710460,5970,5970,5980,5970,413
20240521,095100,292241730,5980,5980,5980,5980,441
20240521,095000,289604550,5990,5990,5990,5980,4851
20240521,094900,260582220,6000,6000,6000,5990,18
20240521,094800,260474230,5990,5990,5990,5990,1328
20240521,094700,252519510,5990,6000,6000,5990,1027
20240521,094600,246367400,6000,5990,6000,5990,154
20240521,094500,245444320,6000,6000,6000,5990,326
20240521,094400,243488540,6000,6000,6000,6000,275
20240521,094300,241838540,6000,6000,6010,6000,1049
20240521,094200,235541610,6000,6010,6010,6000,660
20240521,094100,231581050,6010,6000,6020,6000,3161
20240521,094000,212605010,6000,6000,6000,6000,1090
20240521,093900,206065010,6000,6020,6020,6000,390
20240521,093800,203720980,6020,6010,6020,6010,569
20240521,093700,200300920,6010,6010,6010,6010,864
20240521,093600,195108280,6020,6010,6020,6010,3139
20240521,093500,176237320,6020,6030,6030,6020,95
20240521,093400,175664720,6010,6020,6020,6010,998
20240521,093300,169658600,6020,6020,6020,6010,217
20240521,093200,168353720,6020,6030,6030,6020,1148
20240521,093100,161442750,6020,6030,6040,6020,1843
20240521,093000,150344320,6040,6040,6040,6040,2
20240521,092900,150332240,6040,6030,6040,6030,230
20240521,092800,148945240,6030,6030,6030,6030,11
20240521,092700,148878910,6030,6040,6040,6030,220
20240521,092600,147551740,6040,6040,6040,6030,189
20240521,092500,146411120,6030,6040,6050,6030,301
20240521,092400,144593500,6040,6040,6060,6040,559
20240521,092300,141217120,6040,6050,6050,6040,995
20240521,092200,135204370,6050,6050,6060,6050,319
20240521,092100,133274320,6060,6060,6060,6060,204
20240521,092000,132038080,6030,6060,6080,6030,577
20240521,091900,128540540,6080,6040,6080,6040,2735
20240521,091800,111965100,6030,6030,6030,6030,577
20240521,091700,108485790,6030,6030,6040,6030,1580
20240521,091600,98957130,6030,6030,6040,6030,145
20240521,091500,98082770,6030,6030,6030,6030,43
20240521,091400,97823480,6030,6040,6040,6030,1224
20240521,091300,90430530,6040,6040,6040,6040,373
20240521,091200,88177610,6040,6030,6040,6030,224
20240521,091100,86825900,6040,6040,6040,6040,598
20240521,091000,83213980,6040,6040,6040,6030,252
20240521,090900,81692320,6040,6050,6050,6040,293
20240521,090800,79919990,6050,6030,6050,6030,279
20240521,090700,78232800,6030,6030,6040,6030,3980
20240521,090600,54208400,6040,6040,6040,6030,392
20240521,090500,51840730,6050,6050,6050,6020,700
20240521,090400,47618210,6060,6070,6070,6050,742
20240521,090300,43121800,6070,6060,6070,6060,1318
20240521,090200,35134710,6020,6020,6020,6010,1794
20240521,090100,24340520,6020,6030,6060,6020,1752
20240521,090000,13777560,6030,6030,6040,6030,2284