stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,213300,659012116,1340,1340,1340,1340,13750
20240522,213200,659012116,1340,1340,1340,1340,0
20240522,213100,659012116,1340,1340,1340,1340,0
20240522,213000,659012116,1340,1340,1340,1340,0
20240522,212900,659012116,1340,1340,1340,1340,0
20240522,212800,659012116,1340,1340,1340,1340,0
20240522,212700,659012116,1340,1340,1340,1340,0
20240522,212600,659012116,1340,1340,1340,1340,0
20240522,212500,659012116,1340,1340,1340,1340,0
20240522,212400,659012116,1340,1340,1340,1340,0
20240522,212300,659012116,1340,1340,1340,1340,0
20240522,212200,659012116,1340,1340,1340,1340,0
20240522,212100,659012116,1340,1340,1340,1340,0
20240522,212000,659012116,1340,1340,1340,1340,0
20240522,211900,659012116,1340,1340,1340,1340,0
20240522,211800,659012116,1340,1340,1340,1340,0
20240522,211700,659012116,1340,1340,1340,1340,0
20240522,211600,659012116,1340,1340,1340,1340,0
20240522,211500,659012116,1340,1340,1340,1340,0
20240522,211400,659012116,1340,1340,1340,1340,0
20240522,211300,659012116,1340,1340,1340,1340,0
20240522,211200,659012116,1340,1340,1340,1340,0
20240522,211100,659012116,1340,1340,1340,1340,0
20240522,211000,659012116,1340,1340,1340,1340,0
20240522,210900,659012116,1340,1340,1340,1340,0
20240522,210800,659012116,1340,1340,1340,1340,0
20240522,210700,659012116,1340,1340,1340,1340,0
20240522,210600,659012116,1340,1340,1340,1340,0
20240522,210500,659012116,1340,1340,1340,1340,0
20240522,210400,659012116,1340,1340,1340,1340,0
20240522,210300,659012116,1340,1340,1340,1340,13750
20240522,210200,659012116,1340,1340,1340,1340,0
20240522,210100,659012116,1340,1340,1340,1340,0
20240522,210000,659012116,1340,1340,1340,1340,0
20240522,205900,659012116,1340,1340,1340,1340,0
20240522,205800,659012116,1340,1340,1340,1340,0
20240522,205700,659012116,1340,1340,1340,1340,0
20240522,205600,659012116,1340,1340,1340,1340,0
20240522,205500,659012116,1340,1340,1340,1340,0
20240522,205400,659012116,1340,1340,1340,1340,0
20240522,205300,659012116,1340,1340,1340,1340,0
20240522,205200,659012116,1340,1340,1340,1340,0
20240522,205100,659012116,1340,1340,1340,1340,0
20240522,205000,659012116,1340,1340,1340,1340,0
20240522,204900,659012116,1340,1340,1340,1340,0
20240522,204800,659012116,1340,1340,1340,1340,0
20240522,204700,659012116,1340,1340,1340,1340,0
20240522,204600,659012116,1340,1340,1340,1340,0
20240522,204500,659012116,1340,1340,1340,1340,0
20240522,204400,659012116,1340,1340,1340,1340,0
20240522,204300,659012116,1340,1340,1340,1340,0
20240522,204200,659012116,1340,1340,1340,1340,0
20240522,204100,659012116,1340,1340,1340,1340,0
20240522,204000,659012116,1340,1340,1340,1340,0
20240522,203900,659012116,1340,1340,1340,1340,0
20240522,203800,659012116,1340,1340,1340,1340,0
20240522,203700,659012116,1340,1340,1340,1340,0
20240522,203600,659012116,1340,1340,1340,1340,0
20240522,203500,659012116,1340,1340,1340,1340,0
20240522,203400,659012116,1340,1340,1340,1340,0
20240522,203300,659012116,1340,1340,1340,1340,13750
20240522,203200,659012116,1340,1340,1340,1340,0
20240522,203100,659012116,1340,1340,1340,1340,0
20240522,203000,659012116,1340,1340,1340,1340,0
20240522,202900,659012116,1340,1340,1340,1340,0
20240522,202800,659012116,1340,1340,1340,1340,0
20240522,202700,659012116,1340,1340,1340,1340,0
20240522,202600,659012116,1340,1340,1340,1340,0
20240522,202500,659012116,1340,1340,1340,1340,0
20240522,202400,659012116,1340,1340,1340,1340,0
20240522,202300,659012116,1340,1340,1340,1340,0
20240522,202200,659012116,1340,1340,1340,1340,0
20240522,202100,659012116,1340,1340,1340,1340,0
20240522,202000,659012116,1340,1340,1340,1340,0
20240522,201900,659012116,1340,1340,1340,1340,0
20240522,201800,659012116,1340,1340,1340,1340,0
20240522,201700,659012116,1340,1340,1340,1340,0
20240522,201600,659012116,1340,1340,1340,1340,0
20240522,201500,659012116,1340,1340,1340,1340,0
20240522,201400,659012116,1340,1340,1340,1340,0
20240522,201300,659012116,1340,1340,1340,1340,0
20240522,201200,659012116,1340,1340,1340,1340,0
20240522,201100,659012116,1340,1340,1340,1340,0
20240522,201000,659012116,1340,1340,1340,1340,0
20240522,200900,659012116,1340,1340,1340,1340,0
20240522,200800,659012116,1340,1340,1340,1340,0
20240522,200700,659012116,1340,1340,1340,1340,0
20240522,200600,659012116,1340,1340,1340,1340,0
20240522,200500,659012116,1340,1340,1340,1340,0
20240522,200400,659012116,1340,1340,1340,1340,0
20240522,200300,659012116,1340,1340,1340,1340,13750
20240522,200200,659012116,1340,1340,1340,1340,0
20240522,200100,659012116,1340,1340,1340,1340,0
20240522,200000,659012116,1340,1340,1340,1340,0
20240522,195900,659012116,1340,1340,1340,1340,0
20240522,195800,659012116,1340,1340,1340,1340,0
20240522,195700,659012116,1340,1340,1340,1340,0
20240522,195600,659012116,1340,1340,1340,1340,0
20240522,195500,659012116,1340,1340,1340,1340,0
20240522,195400,659012116,1340,1340,1340,1340,0
20240522,195300,659012116,1340,1340,1340,1340,0
20240522,195200,659012116,1340,1340,1340,1340,0
20240522,195100,659012116,1340,1340,1340,1340,0
20240522,195000,659012116,1340,1340,1340,1340,0
20240522,194900,659012116,1340,1340,1340,1340,0
20240522,194800,659012116,1340,1340,1340,1340,0
20240522,194700,659012116,1340,1340,1340,1340,0
20240522,194600,659012116,1340,1340,1340,1340,0
20240522,194500,659012116,1340,1340,1340,1340,0
20240522,194400,659012116,1340,1340,1340,1340,0
20240522,194300,659012116,1340,1340,1340,1340,0
20240522,194200,659012116,1340,1340,1340,1340,0
20240522,194100,659012116,1340,1340,1340,1340,0
20240522,194000,659012116,1340,1340,1340,1340,0
20240522,193900,659012116,1340,1340,1340,1340,0
20240522,193800,659012116,1340,1340,1340,1340,0
20240522,193700,659012116,1340,1340,1340,1340,0
20240522,193600,659012116,1340,1340,1340,1340,0
20240522,193500,659012116,1340,1340,1340,1340,0
20240522,193400,659012116,1340,1340,1340,1340,0
20240522,193300,659012116,1340,1340,1340,1340,13750
20240522,193200,659012116,1340,1340,1340,1340,0
20240522,193100,659012116,1340,1340,1340,1340,0
20240522,193000,659012116,1340,1340,1340,1340,0
20240522,192900,659012116,1340,1340,1340,1340,0
20240522,192800,659012116,1340,1340,1340,1340,0
20240522,192700,659012116,1340,1340,1340,1340,0
20240522,192600,659012116,1340,1340,1340,1340,0
20240522,192500,659012116,1340,1340,1340,1340,0
20240522,192400,659012116,1340,1340,1340,1340,0
20240522,192300,659012116,1340,1340,1340,1340,0
20240522,192200,659012116,1340,1340,1340,1340,0
20240522,192100,659012116,1340,1340,1340,1340,0
20240522,192000,659012116,1340,1340,1340,1340,0
20240522,191900,659012116,1340,1340,1340,1340,0
20240522,191800,659012116,1340,1340,1340,1340,0
20240522,191700,659012116,1340,1340,1340,1340,0
20240522,191600,659012116,1340,1340,1340,1340,0
20240522,191500,659012116,1340,1340,1340,1340,0
20240522,191400,659012116,1340,1340,1340,1340,0
20240522,191300,659012116,1340,1340,1340,1340,0
20240522,191200,659012116,1340,1340,1340,1340,0
20240522,191100,659012116,1340,1340,1340,1340,0
20240522,191000,659012116,1340,1340,1340,1340,0
20240522,190900,659012116,1340,1340,1340,1340,0
20240522,190800,659012116,1340,1340,1340,1340,0
20240522,190700,659012116,1340,1340,1340,1340,0
20240522,190600,659012116,1340,1340,1340,1340,0
20240522,190500,659012116,1340,1340,1340,1340,0
20240522,190400,659012116,1340,1340,1340,1340,0
20240522,190300,659012116,1340,1340,1340,1340,13750
20240522,190200,659012116,1340,1340,1340,1340,0
20240522,190100,659012116,1340,1340,1340,1340,0
20240522,190000,659012116,1340,1340,1340,1340,0
20240522,185900,659012116,1340,1340,1340,1340,0
20240522,185800,659012116,1340,1340,1340,1340,0
20240522,185700,659012116,1340,1340,1340,1340,0
20240522,185600,659012116,1340,1340,1340,1340,0
20240522,185500,659012116,1340,1340,1340,1340,0
20240522,185400,659012116,1340,1340,1340,1340,0
20240522,185300,659012116,1340,1340,1340,1340,0
20240522,185200,659012116,1340,1340,1340,1340,0
20240522,185100,659012116,1340,1340,1340,1340,0
20240522,185000,659012116,1340,1340,1340,1340,0
20240522,184900,659012116,1340,1340,1340,1340,0
20240522,184800,659012116,1340,1340,1340,1340,0
20240522,184700,659012116,1340,1340,1340,1340,0
20240522,184600,659012116,1340,1340,1340,1340,0
20240522,184500,659012116,1340,1340,1340,1340,0
20240522,184400,659012116,1340,1340,1340,1340,0
20240522,184300,659012116,1340,1340,1340,1340,0
20240522,184200,659012116,1340,1340,1340,1340,0
20240522,184100,659012116,1340,1340,1340,1340,0
20240522,184000,659012116,1340,1340,1340,1340,0
20240522,183900,659012116,1340,1340,1340,1340,0
20240522,183800,659012116,1340,1340,1340,1340,0
20240522,183700,659012116,1340,1340,1340,1340,0
20240522,183600,659012116,1340,1340,1340,1340,0
20240522,183500,659012116,1340,1340,1340,1340,0
20240522,183400,659012116,1340,1340,1340,1340,0
20240522,183300,659012116,1340,1340,1340,1340,13750
20240522,183200,659012116,1340,1340,1340,1340,0
20240522,183100,659012116,1340,1340,1340,1340,0
20240522,183000,659012116,1340,1340,1340,1340,0
20240522,182900,659012116,1340,1340,1340,1340,0
20240522,182800,659012116,1340,1340,1340,1340,0
20240522,182700,659012116,1340,1340,1340,1340,0
20240522,182600,659012116,1340,1340,1340,1340,0
20240522,182500,659012116,1340,1340,1340,1340,0
20240522,182400,659012116,1340,1340,1340,1340,0
20240522,182300,659012116,1340,1340,1340,1340,0
20240522,182200,659012116,1340,1340,1340,1340,0
20240522,182100,659012116,1340,1340,1340,1340,0
20240522,182000,659012116,1340,1340,1340,1340,0
20240522,181900,659012116,1340,1340,1340,1340,0
20240522,181800,659012116,1340,1340,1340,1340,0
20240522,181700,659012116,1340,1340,1340,1340,0
20240522,181600,659012116,1340,1340,1340,1340,0
20240522,181500,659012116,1340,1340,1340,1340,0
20240522,181400,659012116,1340,1340,1340,1340,0
20240522,181300,659012116,1340,1340,1340,1340,0
20240522,181200,659012116,1340,1340,1340,1340,0
20240522,181100,659012116,1340,1340,1340,1340,0
20240522,181000,659012116,1340,1340,1340,1340,0
20240522,180900,659012116,1340,1340,1340,1340,0
20240522,180800,659012116,1340,1340,1340,1340,0
20240522,180700,659012116,1340,1340,1340,1340,0
20240522,180600,659012116,1340,1340,1340,1340,0
20240522,180500,659012116,1340,1340,1340,1340,0
20240522,180400,659012116,1340,1340,1340,1340,0
20240522,180300,659012116,1340,1340,1340,1340,13750
20240522,180200,659012116,1340,1340,1340,1340,0
20240522,180100,659012116,1340,1340,1340,1340,0
20240522,180000,659012116,1340,1340,1340,1340,0
20240522,175900,659012116,1340,1340,1340,1340,0
20240522,175800,659012116,1340,1340,1340,1340,0
20240522,175700,659012116,1340,1340,1340,1340,0
20240522,175600,659012116,1340,1340,1340,1340,0
20240522,175500,659012116,1340,1340,1340,1340,0
20240522,175400,659012116,1340,1340,1340,1340,0
20240522,175300,659012116,1340,1340,1340,1340,0
20240522,175200,659012116,1340,1340,1340,1340,0
20240522,175100,659012116,1340,1340,1340,1340,0
20240522,175000,659012116,1340,1340,1340,1340,0
20240522,174900,659012116,1340,1340,1340,1340,0
20240522,174800,659012116,1340,1340,1340,1340,0
20240522,174700,659012116,1340,1340,1340,1340,0
20240522,174600,659012116,1340,1340,1340,1340,0
20240522,174500,659012116,1340,1340,1340,1340,0
20240522,174400,659012116,1340,1340,1340,1340,0
20240522,174300,659012116,1340,1340,1340,1340,0
20240522,174200,659012116,1340,1340,1340,1340,0
20240522,174100,659012116,1340,1340,1340,1340,0
20240522,174000,659012116,1340,1340,1340,1340,0
20240522,173900,659012116,1340,1340,1340,1340,0
20240522,173800,659012116,1340,1340,1340,1340,0
20240522,173700,659012116,1340,1340,1340,1340,0
20240522,173600,659012116,1340,1340,1340,1340,0
20240522,173500,659012116,1340,1340,1340,1340,0
20240522,173400,659012116,1340,1340,1340,1340,0
20240522,173300,659012116,1340,1340,1340,1340,13750
20240522,173200,659012116,1340,1340,1340,1340,0
20240522,173100,659012116,1340,1340,1340,1340,0
20240522,173000,659012116,1340,1340,1340,1340,0
20240522,172900,659012116,1340,1340,1340,1340,0
20240522,172800,659012116,1340,1340,1340,1340,0
20240522,172700,659012116,1340,1340,1340,1340,0
20240522,172600,659012116,1340,1340,1340,1340,0
20240522,172500,659012116,1340,1340,1340,1340,0
20240522,172400,659012116,1340,1340,1340,1340,0
20240522,172300,659012116,1340,1340,1340,1340,0
20240522,172200,659012116,1340,1340,1340,1340,0
20240522,172100,659012116,1340,1340,1340,1340,0
20240522,172000,659012116,1340,1340,1340,1340,0
20240522,171900,659012116,1340,1340,1340,1340,0
20240522,171800,659012116,1340,1340,1340,1340,0
20240522,171700,659012116,1340,1340,1340,1340,0
20240522,171600,659012116,1340,1340,1340,1340,0
20240522,171500,659012116,1340,1340,1340,1340,0
20240522,171400,659012116,1340,1340,1340,1340,0
20240522,171300,659012116,1340,1340,1340,1340,0
20240522,171200,659012116,1340,1340,1340,1340,0
20240522,171100,659012116,1340,1340,1340,1340,0
20240522,171000,659012116,1340,1340,1340,1340,0
20240522,170900,659012116,1340,1340,1340,1340,0
20240522,170800,659012116,1340,1340,1340,1340,0
20240522,170700,659012116,1340,1340,1340,1340,0
20240522,170600,659012116,1340,1340,1340,1340,0
20240522,170500,659012116,1340,1340,1340,1340,0
20240522,170400,659012116,1340,1340,1340,1340,0
20240522,170300,659012116,1340,1340,1340,1340,13750
20240522,170200,659012116,1340,1340,1340,1340,0
20240522,170100,659012116,1340,1340,1340,1340,0
20240522,170000,659012116,1340,1340,1340,1340,0
20240522,165900,659012116,1340,1340,1340,1340,0
20240522,165800,659012116,1340,1340,1340,1340,0
20240522,165700,659012116,1340,1340,1340,1340,0
20240522,165600,659012116,1340,1340,1340,1340,0
20240522,165500,659012116,1340,1340,1340,1340,0
20240522,165400,659012116,1340,1340,1340,1340,0
20240522,165300,659012116,1340,1340,1340,1340,0
20240522,165200,659012116,1340,1340,1340,1340,0
20240522,165100,659012116,1340,1340,1340,1340,0
20240522,165000,659012116,1340,1340,1340,1340,0
20240522,164900,659012116,1340,1340,1340,1340,0
20240522,164800,659012116,1340,1340,1340,1340,0
20240522,164700,659012116,1340,1340,1340,1340,0
20240522,164600,659012116,1340,1340,1340,1340,0
20240522,164500,659012116,1340,1340,1340,1340,0
20240522,164400,659012116,1340,1340,1340,1340,0
20240522,164300,659012116,1340,1340,1340,1340,0
20240522,164200,659012116,1340,1340,1340,1340,0
20240522,164100,659012116,1340,1340,1340,1340,0
20240522,164000,659012116,1340,1340,1340,1340,0
20240522,163900,659012116,1340,1340,1340,1340,0
20240522,163800,659012116,1340,1340,1340,1340,0
20240522,163700,659012116,1340,1340,1340,1340,0
20240522,163600,659012116,1340,1340,1340,1340,0
20240522,163500,659012116,1340,1340,1340,1340,0
20240522,163400,659012116,1340,1340,1340,1340,0
20240522,163300,659012116,1340,1340,1340,1340,13750
20240522,163200,659012116,1340,1340,1340,1340,0
20240522,163100,659012116,1340,1340,1340,1340,0
20240522,163000,659012116,1340,1340,1340,1340,0
20240522,162900,659012116,1340,1340,1340,1340,0
20240522,162800,659012116,1340,1340,1340,1340,0
20240522,162700,659012116,1340,1340,1340,1340,0
20240522,162600,659012116,1340,1340,1340,1340,0
20240522,162500,659012116,1340,1340,1340,1340,0
20240522,162400,659012116,1340,1340,1340,1340,0
20240522,162300,659012116,1340,1340,1340,1340,0
20240522,162200,659012116,1340,1340,1340,1340,0
20240522,162100,659012116,1340,1340,1340,1340,0
20240522,162000,659012116,1340,1340,1340,1340,0
20240522,161900,659012116,1340,1340,1340,1340,0
20240522,161800,659012116,1340,1340,1340,1340,0
20240522,161700,659012116,1340,1340,1340,1340,0
20240522,161600,659012116,1340,1340,1340,1340,0
20240522,161500,659012116,1340,1340,1340,1340,0
20240522,161400,659012116,1340,1340,1340,1340,0
20240522,161300,659012116,1340,1340,1340,1340,0
20240522,161200,659012116,1340,1340,1340,1340,0
20240522,161100,659012116,1340,1340,1340,1340,0
20240522,161000,659012116,1340,1340,1340,1340,0
20240522,160900,659012116,1340,1340,1340,1340,0
20240522,160800,659012116,1340,1340,1340,1340,0
20240522,160700,659012116,1340,1340,1340,1340,0
20240522,160600,659012116,1340,1340,1340,1340,0
20240522,160500,659012116,1340,1340,1340,1340,0
20240522,160400,659012116,1340,1340,1340,1340,0
20240522,160300,659012116,1340,1340,1340,1340,13750
20240522,160200,659012116,1340,1340,1340,1340,0
20240522,160100,659012116,1340,1340,1340,1340,0
20240522,160000,659012116,1340,1340,1340,1340,0
20240522,155900,659012116,1340,1340,1340,1340,0
20240522,155800,659012116,1340,1340,1340,1340,0
20240522,155700,659012116,1340,1340,1340,1340,0
20240522,155600,659012116,1340,1340,1340,1340,0
20240522,155500,659012116,1340,1340,1340,1340,0
20240522,155400,659012116,1340,1340,1340,1340,0
20240522,155300,659012116,1340,1340,1340,1340,0
20240522,155200,659012116,1340,1340,1340,1340,0
20240522,155100,659012116,1340,1340,1340,1340,0
20240522,155000,659012116,1340,1340,1340,1340,0
20240522,154900,659012116,1340,1340,1340,1340,0
20240522,154800,659012116,1340,1340,1340,1340,0
20240522,154700,659012116,1340,1340,1340,1340,0
20240522,154600,659012116,1340,1340,1340,1340,0
20240522,154500,659012116,1340,1340,1340,1340,0
20240522,154400,659012116,1340,1340,1340,1340,0
20240522,154300,659012116,1340,1340,1340,1340,0
20240522,154200,659012116,1340,1340,1340,1340,0
20240522,154100,659012116,1340,1340,1340,1340,0
20240522,154000,659012116,1340,1340,1340,1340,0
20240522,153900,659012116,1340,1340,1340,1340,0
20240522,153800,659012116,1340,1340,1340,1340,0
20240522,153700,659012116,1340,1340,1340,1340,0
20240522,153600,659012116,1340,1340,1340,1340,0
20240522,153500,659012116,1340,1340,1340,1340,0
20240522,153400,659012116,1340,1340,1340,1340,0
20240522,153300,659012116,1340,1340,1340,1340,13750
20240522,153200,659012116,1340,1340,1340,1340,0
20240522,153100,659012116,1340,1340,1340,1340,0
20240522,153000,659012116,1340,1340,1340,1340,13750
20240522,152900,640587116,1343,1343,1343,1343,0
20240522,152800,640587116,1343,1343,1343,1343,0
20240522,152700,640587116,1343,1343,1343,1343,0
20240522,152600,640587116,1343,1343,1343,1343,0
20240522,152500,640587116,1343,1343,1343,1343,0
20240522,152400,640587116,1343,1343,1343,1343,0
20240522,152300,640587116,1343,1343,1343,1343,0
20240522,152200,640587116,1343,1343,1343,1343,0
20240522,152100,640587116,1343,1343,1343,1343,0
20240522,152000,640587116,1343,1343,1343,1343,0
20240522,151900,640587116,1343,1340,1343,1340,9992
20240522,151800,627175234,1340,1339,1341,1339,3916
20240522,151700,621929963,1339,1339,1340,1338,1893
20240522,151600,619395170,1339,1339,1340,1339,3194
20240522,151500,615118298,1339,1339,1339,1339,76
20240522,151400,615016534,1339,1339,1340,1339,59
20240522,151300,614937524,1339,1340,1340,1339,575
20240522,151200,614167569,1340,1340,1340,1339,2215
20240522,151100,611199549,1339,1339,1340,1339,2313
20240522,151000,608102441,1339,1339,1339,1337,6536
20240522,150900,599356273,1340,1340,1340,1340,24
20240522,150800,599324113,1339,1339,1340,1339,123
20240522,150700,599159368,1339,1339,1339,1339,235
20240522,150600,598844703,1339,1339,1339,1339,111
20240522,150500,598696074,1339,1339,1339,1339,752
20240522,150400,597689146,1339,1339,1339,1339,45
20240522,150300,597628891,1339,1339,1339,1339,6716
20240522,150200,588636167,1340,1339,1340,1339,4089
20240522,150100,583160587,1340,1340,1340,1340,76
20240522,150000,583058747,1340,1340,1340,1340,2489
20240522,145900,579723487,1340,1340,1340,1339,3041
20240522,145800,575651547,1340,1340,1340,1340,0
20240522,145700,575651547,1340,1340,1340,1340,460
20240522,145600,575035147,1340,1340,1340,1340,960
20240522,145500,573748747,1339,1339,1339,1339,0
20240522,145400,573748747,1339,1339,1339,1339,693
20240522,145300,572820820,1339,1338,1339,1338,456
20240522,145200,572210385,1339,1339,1339,1339,50
20240522,145100,572143435,1339,1339,1339,1337,10453
20240522,145000,558158298,1339,1339,1339,1339,23
20240522,144900,558127501,1339,1339,1339,1339,0
20240522,144800,558127501,1339,1339,1339,1339,919
20240522,144700,556896960,1339,1339,1339,1339,702
20240522,144600,555956982,1339,1339,1339,1339,1
20240522,144500,555955643,1338,1338,1338,1338,4833
20240522,144400,549489089,1339,1338,1339,1338,17773
20240522,144300,525708812,1339,1339,1339,1339,15
20240522,144200,525688727,1339,1339,1339,1339,152
20240522,144100,525485199,1339,1339,1339,1339,20133
20240522,144000,498527112,1339,1339,1339,1339,4345
20240522,143900,492709157,1339,1339,1339,1339,1
20240522,143800,492707818,1339,1339,1339,1339,1096
20240522,143700,491240274,1339,1339,1339,1339,664
20240522,143600,490351178,1339,1339,1339,1339,2000
20240522,143500,487673178,1339,1339,1339,1339,252
20240522,143400,487335750,1339,1339,1339,1339,508
20240522,143300,486655538,1339,1338,1339,1338,1029
20240522,143200,485278207,1339,1339,1339,1339,1695
20240522,143100,483008602,1339,1339,1339,1339,20
20240522,143000,482981822,1339,1339,1339,1339,0
20240522,142900,482981822,1339,1339,1339,1339,0
20240522,142800,482981822,1339,1339,1339,1339,138
20240522,142700,482797040,1339,1339,1339,1339,1
20240522,142600,482795701,1339,1339,1339,1339,176
20240522,142500,482560037,1339,1339,1339,1339,46
20240522,142400,482498443,1339,1338,1339,1338,32
20240522,142300,482455626,1338,1338,1338,1338,136
20240522,142200,482273658,1338,1338,1338,1338,14
20240522,142100,482254926,1338,1339,1340,1338,1722
20240522,142000,479947951,1340,1339,1340,1339,2685
20240522,141900,476352735,1340,1340,1340,1339,2189
20240522,141800,473421645,1340,1342,1342,1340,31
20240522,141700,473380099,1340,1340,1340,1340,494
20240522,141600,472718139,1340,1340,1340,1339,132
20240522,141500,472541267,1340,1339,1340,1339,810
20240522,141400,471456573,1339,1339,1339,1339,0
20240522,141300,471456573,1339,1339,1339,1339,508
20240522,141200,470776361,1339,1340,1340,1339,156
20240522,141100,470567404,1339,1339,1339,1339,313
20240522,141000,470148297,1338,1339,1339,1338,3204
20240522,140900,465858375,1340,1340,1340,1340,1
20240522,140800,465857035,1340,1340,1340,1340,1
20240522,140700,465855695,1340,1340,1342,1340,641
20240522,140600,464995751,1342,1341,1342,1341,1000
20240522,140500,463654301,1341,1340,1341,1340,71
20240522,140400,463559111,1340,1340,1340,1340,0
20240522,140300,463559111,1340,1340,1340,1340,103
20240522,140200,463421091,1340,1340,1340,1340,0
20240522,140100,463421091,1340,1341,1341,1340,157
20240522,140000,463210710,1341,1340,1341,1340,880
20240522,135900,462031455,1340,1340,1341,1340,886
20240522,135800,460844211,1340,1340,1340,1340,98
20240522,135700,460712891,1340,1340,1340,1340,75
20240522,135600,460612391,1340,1342,1342,1340,452
20240522,135500,460006707,1339,1339,1339,1339,76
20240522,135400,459904943,1339,1339,1339,1339,179
20240522,135300,459665262,1340,1340,1340,1339,1088
20240522,135200,458207379,1339,1339,1339,1339,76
20240522,135100,458105615,1339,1338,1340,1338,76
20240522,135000,458003888,1338,1340,1340,1338,548
20240522,134900,457270143,1339,1338,1339,1338,641
20240522,134800,456411882,1338,1339,1339,1338,5105
20240522,134700,449576324,1339,1339,1343,1339,228
20240522,134600,449271028,1339,1339,1339,1339,84
20240522,134500,449158552,1339,1343,1343,1339,5999
20240522,134400,441113375,1341,1341,1342,1341,108
20240522,134300,440968515,1341,1341,1341,1341,732
20240522,134200,439986903,1342,1342,1342,1341,86
20240522,134100,439871566,1342,1342,1342,1342,73
20240522,134000,439773600,1341,1341,1341,1341,378
20240522,133900,439266702,1341,1341,1341,1341,100
20240522,133800,439132602,1341,1341,1342,1341,183
20240522,133700,438887100,1342,1340,1342,1339,2491
20240522,133600,435547254,1340,1341,1341,1340,8847
20240522,133500,423692272,1340,1340,1341,1340,126
20240522,133400,423523382,1340,1340,1341,1340,276
20240522,133300,423153341,1341,1341,1341,1340,604
20240522,133200,422343415,1341,1343,1343,1341,9067
20240522,133100,410176008,1343,1342,1343,1342,205
20240522,133000,409900768,1343,1343,1343,1342,229
20240522,132900,409593311,1342,1342,1343,1342,1592
20240522,132800,407455330,1342,1342,1342,1342,1077
20240522,132700,406009996,1342,1342,1342,1342,76
20240522,132600,405908004,1342,1342,1343,1342,81
20240522,132500,405799296,1342,1342,1342,1342,531
20240522,132400,405086694,1342,1342,1343,1342,1326
20240522,132300,403307199,1342,1342,1343,1342,718
20240522,132200,402343540,1342,1342,1342,1342,75
20240522,132100,402242890,1343,1342,1343,1342,77
20240522,132000,402139555,1342,1342,1343,1342,76
20240522,131900,402037562,1344,1342,1344,1342,79
20240522,131800,401931539,1344,1344,1344,1342,39
20240522,131700,401879197,1342,1342,1344,1342,177
20240522,131600,401641661,1342,1343,1343,1342,1077
20240522,131500,400195327,1342,1342,1342,1342,85
20240522,131400,400081257,1342,1343,1343,1342,925
20240522,131300,398839158,1342,1342,1342,1342,76
20240522,131200,398737166,1342,1342,1344,1342,78
20240522,131100,398632484,1342,1342,1342,1342,76
20240522,131000,398530492,1342,1344,1344,1342,593
20240522,130900,397734652,1344,1342,1344,1342,155
20240522,130800,397526526,1342,1342,1342,1342,97
20240522,130700,397396352,1341,1341,1341,1341,175
20240522,130600,397161677,1341,1341,1341,1341,76
20240522,130500,397059761,1340,1347,1347,1339,1095
20240522,130400,395592359,1340,1340,1347,1340,77
20240522,130300,395489172,1340,1340,1350,1340,24472
20240522,130200,362539492,1338,1339,1340,1338,4593
20240522,130100,356389501,1339,1339,1339,1339,75
20240522,130000,356289076,1339,1340,1340,1339,1394
20240522,125900,354421154,1340,1340,1341,1340,78
20240522,125800,354316633,1340,1340,1340,1340,138
20240522,125700,354131713,1340,1340,1340,1340,76
20240522,125600,354029873,1340,1340,1340,1340,323
20240522,125500,353597053,1340,1340,1340,1340,75
20240522,125400,353496553,1340,1341,1341,1340,1095
20240522,125300,352029246,1340,1340,1340,1340,1075
20240522,125200,350588746,1340,1340,1340,1340,76
20240522,125100,350486906,1340,1340,1344,1340,108
20240522,125000,350342182,1340,1340,1340,1340,76
20240522,124900,350240342,1340,1340,1340,1340,5241
20240522,124800,343217402,1344,1340,1344,1340,591
20240522,124700,342425428,1343,1341,1343,1340,157
20240522,124600,342214765,1343,1340,1343,1340,212
20240522,124500,341930277,1343,1340,1343,1340,748
20240522,124400,340926190,1343,1345,1345,1343,2344
20240522,124300,337776799,1345,1345,1345,1343,187
20240522,124200,337525437,1345,1340,1345,1340,263
20240522,124100,337171966,1345,1340,1345,1340,153
20240522,124000,336966556,1345,1339,1345,1339,1930
20240522,123900,334375646,1341,1339,1341,1339,148
20240522,123800,334177418,1340,1340,1341,1340,88
20240522,123700,334059496,1341,1340,1341,1340,169
20240522,123600,333833035,1340,1340,1341,1340,105
20240522,123500,333692306,1340,1341,1341,1340,122
20240522,123400,333528822,1340,1341,1341,1340,1024
20240522,123300,332155713,1340,1341,1341,1340,82
20240522,123200,332045827,1341,1341,1341,1340,185
20240522,123100,331797817,1340,1339,1341,1339,1171
20240522,123000,330229774,1340,1339,1340,1339,76
20240522,122900,330127978,1339,1341,1341,1339,6307
20240522,122800,321676672,1340,1340,1340,1340,1901
20240522,122700,319129332,1340,1340,1340,1340,6609
20240522,122600,310273272,1340,1340,1340,1340,236
20240522,122500,309957032,1341,1340,1341,1340,346
20240522,122400,309493385,1340,1340,1340,1340,1414
20240522,122300,307598625,1340,1341,1341,1340,1271
20240522,122200,305894289,1341,1341,1341,1340,1732
20240522,122100,303573101,1340,1341,1341,1340,116
20240522,122000,303417660,1341,1340,1341,1340,562
20240522,121900,302664093,1341,1340,1341,1340,45
20240522,121800,302603786,1340,1341,1341,1340,192
20240522,121700,302346389,1341,1341,1341,1341,1075
20240522,121600,300904814,1341,1341,1341,1341,576
20240522,121500,300132398,1341,1341,1343,1341,4249
20240522,121400,294434487,1341,1341,1341,1341,76
20240522,121300,294332571,1341,1341,1341,1341,876
20240522,121200,293157855,1341,1341,1341,1341,9810
20240522,121100,280002645,1341,1344,1344,1341,1746
20240522,121000,277659548,1345,1343,1345,1342,347
20240522,120900,277193830,1342,1342,1344,1342,703
20240522,120800,276250350,1342,1343,1343,1342,106
20240522,120700,276108020,1343,1342,1343,1342,75
20240522,120600,276007333,1342,1342,1342,1342,75
20240522,120500,275906683,1342,1342,1342,1342,76
20240522,120400,275804691,1342,1342,1342,1342,78
20240522,120300,275700015,1342,1342,1345,1342,76
20240522,120200,275598020,1345,1342,1345,1342,80
20240522,120100,275490610,1345,1342,1345,1342,78
20240522,120000,275385888,1346,1343,1347,1342,200
20240522,115900,275116955,1346,1342,1346,1342,2135
20240522,115800,272251687,1342,1344,1344,1342,56
20240522,115700,272176517,1346,1346,1346,1343,44
20240522,115600,272117407,1343,1346,1346,1343,77
20240522,115500,272013990,1343,1343,1346,1343,77
20240522,115400,271910576,1342,1344,1347,1342,78
20240522,115300,271805888,1347,1346,1347,1342,762
20240522,115200,270780503,1342,1346,1347,1342,213
20240522,115100,270494124,1342,1343,1347,1342,6077
20240522,115000,262316576,1342,1342,1343,1342,77
20240522,114900,262213240,1343,1343,1343,1342,292
20240522,114800,261821123,1343,1343,1343,1343,75
20240522,114700,261720398,1343,1344,1344,1343,275
20240522,114600,261350873,1343,1343,1343,1342,376
20240522,114500,260845943,1345,1342,1345,1342,6375
20240522,114400,252272087,1342,1342,1342,1342,76
20240522,114300,252170095,1342,1343,1343,1342,86
20240522,114200,252054672,1342,1342,1343,1342,10542
20240522,114100,237907190,1343,1342,1343,1342,1316
20240522,114000,236141046,1342,1343,1344,1342,105
20240522,113900,236000035,1343,1344,1344,1342,209
20240522,113800,235719383,1343,1344,1345,1342,93
20240522,113700,235594516,1343,1342,1344,1342,1840
20240522,113600,233123419,1342,1343,1343,1342,9118
20240522,113500,220878474,1345,1343,1345,1343,120
20240522,113400,220717266,1343,1345,1345,1343,79
20240522,113300,220611161,1343,1344,1346,1343,337
20240522,113200,220158245,1346,1344,1347,1344,1330
20240522,113100,218370642,1344,1343,1344,1343,250
20240522,113000,218034854,1343,1343,1343,1343,76
20240522,112900,217932786,1344,1343,1344,1343,153
20240522,112800,217727306,1344,1343,1344,1343,204
20240522,112700,217453296,1343,1343,1343,1343,1179
20240522,112600,215869899,1343,1343,1343,1343,75
20240522,112500,215769174,1343,1343,1343,1343,86
20240522,112400,215653676,1343,1343,1343,1343,76
20240522,112300,215551608,1343,1343,1344,1343,95
20240522,112200,215424003,1344,1343,1344,1343,86
20240522,112100,215308494,1344,1343,1344,1343,39
20240522,112000,215256116,1343,1345,1345,1343,3944
20240522,111900,209955471,1345,1344,1346,1344,77
20240522,111800,209851943,1346,1346,1346,1346,494
20240522,111700,209187019,1347,1346,1347,1346,278
20240522,111600,208812772,1347,1347,1347,1346,45
20240522,111500,208752195,1346,1346,1346,1346,75
20240522,111400,208651245,1346,1346,1346,1345,118
20240522,111300,208492477,1345,1345,1346,1345,768
20240522,111200,207458905,1345,1345,1345,1345,86
20240522,111100,207343235,1344,1344,1344,1344,78
20240522,111000,207238403,1344,1345,1345,1344,189
20240522,110900,206984235,1345,1346,1346,1345,77
20240522,110800,206880668,1345,1345,1346,1344,531
20240522,110700,206166903,1345,1345,1346,1344,5780
20240522,110600,198387836,1345,1345,1346,1345,77
20240522,110500,198284270,1345,1345,1345,1345,75
20240522,110400,198183395,1345,1344,1346,1344,591
20240522,110300,197388037,1344,1344,1346,1344,106
20240522,110200,197245547,1344,1344,1345,1344,146
20240522,110100,197049298,1344,1344,1344,1344,186
20240522,110000,196799314,1345,1345,1345,1344,740
20240522,105900,195804052,1345,1346,1346,1345,85
20240522,105800,195689717,1346,1346,1346,1345,127
20240522,105700,195518850,1345,1345,1345,1345,76
20240522,105600,195416630,1346,1346,1346,1345,95
20240522,105500,195288835,1346,1345,1346,1344,1087
20240522,105400,193826856,1345,1344,1345,1344,101
20240522,105300,193691087,1345,1345,1346,1344,143
20240522,105200,193498785,1346,1344,1346,1344,99
20240522,105100,193365703,1345,1345,1346,1344,5042
20240522,105000,186584250,1344,1343,1345,1343,233
20240522,104900,186271091,1343,1343,1344,1343,176
20240522,104800,186034623,1343,1343,1344,1343,108
20240522,104700,185889546,1343,1343,1343,1343,77
20240522,104600,185786135,1343,1342,1343,1342,8935
20240522,104500,173795265,1342,1342,1343,1342,2535
20240522,104400,170392844,1343,1344,1344,1342,1294
20240522,104300,168655036,1343,1343,1343,1343,76
20240522,104200,168552968,1343,1343,1343,1343,75
20240522,104100,168452243,1343,1343,1343,1343,75
20240522,104000,168351518,1343,1344,1344,1343,1437
20240522,103900,166421124,1343,1344,1344,1343,57
20240522,103800,166344554,1345,1343,1345,1343,111
20240522,103700,166195373,1343,1343,1343,1343,75
20240522,103600,166094648,1343,1342,1343,1342,76
20240522,103500,165992617,1342,1342,1342,1342,38
20240522,103400,165941621,1342,1342,1342,1342,75
20240522,103300,165840971,1342,1342,1342,1342,1618
20240522,103200,163669615,1342,1342,1342,1342,175
20240522,103100,163434765,1342,1342,1342,1342,1416
20240522,103000,161534493,1342,1343,1343,1342,377
20240522,102900,161028463,1343,1343,1343,1343,2628
20240522,102800,157499059,1343,1344,1344,1343,197
20240522,102700,157234367,1344,1344,1344,1344,76
20240522,102600,157132223,1344,1345,1345,1344,376
20240522,102500,156626878,1344,1345,1345,1344,98
20240522,102400,156495152,1344,1344,1345,1344,125
20240522,102300,156327102,1344,1343,1344,1343,3854
20240522,102200,151147401,1342,1342,1342,1342,82
20240522,102100,151037357,1342,1343,1343,1342,7228
20240522,102000,141335787,1343,1343,1343,1343,186
20240522,101900,141085989,1343,1343,1344,1343,791
20240522,101800,140023675,1343,1344,1344,1343,138
20240522,101700,139838339,1343,1343,1343,1343,75
20240522,101600,139737614,1343,1344,1344,1343,911
20240522,101500,138514135,1344,1342,1344,1342,1179
20240522,101400,136930278,1342,1342,1342,1342,332
20240522,101300,136484734,1342,1342,1342,1342,260
20240522,101200,136135814,1342,1343,1343,1342,887
20240522,101100,134944648,1342,1342,1343,1342,582
20240522,101000,134163098,1342,1342,1343,1342,85
20240522,100900,134049018,1343,1343,1343,1343,58
20240522,100800,133971124,1343,1343,1344,1343,919
20240522,100700,132736801,1343,1343,1343,1343,91
20240522,100600,132614588,1344,1343,1344,1343,181
20240522,100500,132371399,1343,1343,1344,1343,78
20240522,100400,132266643,1343,1343,1343,1343,467
20240522,100300,131639462,1344,1343,1344,1343,179
20240522,100200,131399050,1342,1343,1343,1342,79
20240522,100100,131293029,1342,1342,1342,1342,75
20240522,100000,131192379,1343,1342,1343,1341,9641
20240522,095900,118255568,1342,1342,1342,1342,75
20240522,095800,118154918,1342,1342,1342,1342,575
20240522,095700,117383268,1342,1343,1343,1342,58
20240522,095600,117305412,1343,1342,1343,1342,96
20240522,095500,117176559,1342,1344,1344,1342,343
20240522,095400,116716149,1342,1342,1344,1342,124
20240522,095300,116549645,1342,1342,1344,1342,602
20240522,095200,115741721,1342,1344,1344,1342,2817
20240522,095100,111958636,1344,1344,1344,1344,353
20240522,095000,111484204,1344,1344,1344,1344,77
20240522,094900,111380716,1344,1344,1344,1344,76
20240522,094800,111278572,1344,1345,1345,1344,127
20240522,094700,111107832,1345,1345,1345,1344,284
20240522,094600,110726034,1344,1345,1345,1344,327
20240522,094500,110286258,1345,1345,1345,1345,204
20240522,094400,110011878,1345,1345,1345,1345,38
20240522,094300,109960768,1345,1346,1346,1345,248
20240522,094200,109627092,1346,1346,1346,1346,25
20240522,094100,109593442,1346,1346,1346,1346,10
20240522,094000,109579982,1344,1345,1345,1344,379
20240522,093900,109070556,1346,1345,1346,1345,264
20240522,093800,108715432,1345,1343,1345,1343,927
20240522,093700,107469535,1344,1344,1344,1343,951
20240522,093600,106192338,1344,1343,1344,1343,41
20240522,093500,106137274,1342,1344,1344,1342,250
20240522,093400,105801374,1344,1342,1344,1342,710
20240522,093300,104847354,1342,1342,1342,1342,0
20240522,093200,104847354,1342,1342,1343,1342,113
20240522,093100,104695703,1342,1341,1342,1341,1277
20240522,093000,102983005,1341,1343,1343,1341,3483
20240522,092900,98310164,1341,1341,1341,1341,0
20240522,092800,98310164,1341,1343,1343,1341,3329
20240522,092700,93842695,1341,1342,1342,1341,10135
20240522,092600,80250809,1342,1343,1343,1342,566
20240522,092500,79491233,1342,1342,1344,1342,1857
20240522,092400,76999017,1342,1343,1344,1342,17514
20240522,092300,53490182,1343,1346,1346,1343,270
20240522,092200,53127369,1347,1345,1347,1345,225
20240522,092100,52824331,1345,1345,1345,1345,222
20240522,092000,52525741,1345,1344,1345,1342,1316
20240522,091900,50756319,1345,1346,1346,1345,6070
20240522,091800,42592168,1346,1345,1347,1345,2375
20240522,091700,39395787,1345,1344,1346,1344,6189
20240522,091600,31077692,1344,1346,1346,1344,889
20240522,091500,29882685,1346,1349,1349,1346,1250
20240522,091400,28198796,1349,1346,1350,1346,1505
20240522,091300,26170708,1346,1345,1346,1345,1590
20240522,091200,24031386,1346,1345,1347,1345,3109
20240522,091100,19848349,1345,1345,1345,1344,735
20240522,091000,18860500,1344,1344,1344,1344,601
20240522,090900,18052756,1345,1345,1345,1345,103
20240522,090800,17914221,1345,1346,1346,1345,3322
20240522,090700,13446085,1346,1347,1347,1346,1723
20240522,090600,11125617,1347,1347,1347,1347,1
20240522,090500,11124270,1347,1350,1350,1347,161
20240522,090400,10907055,1346,1351,1351,1346,187
20240522,090300,10655253,1351,1350,1351,1350,2631
20240522,090200,7103029,1350,1351,1351,1350,152
20240522,090100,6897682,1352,1354,1354,1352,507
20240522,090000,6211270,1355,1341,1360,1341,4588