stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,213800,470663355,2055,2055,2055,2055,1453
20240522,213700,470663355,2055,2055,2055,2055,0
20240522,213600,470663355,2055,2055,2055,2055,0
20240522,213500,470663355,2055,2055,2055,2055,0
20240522,213400,470663355,2055,2055,2055,2055,0
20240522,213300,470663355,2055,2055,2055,2055,0
20240522,213200,470663355,2055,2055,2055,2055,0
20240522,213100,470663355,2055,2055,2055,2055,0
20240522,213000,470663355,2055,2055,2055,2055,0
20240522,212900,470663355,2055,2055,2055,2055,0
20240522,212800,470663355,2055,2055,2055,2055,0
20240522,212700,470663355,2055,2055,2055,2055,0
20240522,212600,470663355,2055,2055,2055,2055,0
20240522,212500,470663355,2055,2055,2055,2055,0
20240522,212400,470663355,2055,2055,2055,2055,0
20240522,212300,470663355,2055,2055,2055,2055,0
20240522,212200,470663355,2055,2055,2055,2055,0
20240522,212100,470663355,2055,2055,2055,2055,0
20240522,212000,470663355,2055,2055,2055,2055,0
20240522,211900,470663355,2055,2055,2055,2055,0
20240522,211800,470663355,2055,2055,2055,2055,0
20240522,211700,470663355,2055,2055,2055,2055,0
20240522,211600,470663355,2055,2055,2055,2055,0
20240522,211500,470663355,2055,2055,2055,2055,0
20240522,211400,470663355,2055,2055,2055,2055,0
20240522,211300,470663355,2055,2055,2055,2055,0
20240522,211200,470663355,2055,2055,2055,2055,0
20240522,211100,470663355,2055,2055,2055,2055,0
20240522,211000,470663355,2055,2055,2055,2055,0
20240522,210900,470663355,2055,2055,2055,2055,0
20240522,210800,470663355,2055,2055,2055,2055,1453
20240522,210700,470663355,2055,2055,2055,2055,0
20240522,210600,470663355,2055,2055,2055,2055,0
20240522,210500,470663355,2055,2055,2055,2055,0
20240522,210400,470663355,2055,2055,2055,2055,0
20240522,210300,470663355,2055,2055,2055,2055,0
20240522,210200,470663355,2055,2055,2055,2055,0
20240522,210100,470663355,2055,2055,2055,2055,0
20240522,210000,470663355,2055,2055,2055,2055,0
20240522,205900,470663355,2055,2055,2055,2055,0
20240522,205800,470663355,2055,2055,2055,2055,0
20240522,205700,470663355,2055,2055,2055,2055,0
20240522,205600,470663355,2055,2055,2055,2055,0
20240522,205500,470663355,2055,2055,2055,2055,0
20240522,205400,470663355,2055,2055,2055,2055,0
20240522,205300,470663355,2055,2055,2055,2055,0
20240522,205200,470663355,2055,2055,2055,2055,0
20240522,205100,470663355,2055,2055,2055,2055,0
20240522,205000,470663355,2055,2055,2055,2055,0
20240522,204900,470663355,2055,2055,2055,2055,0
20240522,204800,470663355,2055,2055,2055,2055,0
20240522,204700,470663355,2055,2055,2055,2055,0
20240522,204600,470663355,2055,2055,2055,2055,0
20240522,204500,470663355,2055,2055,2055,2055,0
20240522,204400,470663355,2055,2055,2055,2055,0
20240522,204300,470663355,2055,2055,2055,2055,0
20240522,204200,470663355,2055,2055,2055,2055,0
20240522,204100,470663355,2055,2055,2055,2055,0
20240522,204000,470663355,2055,2055,2055,2055,0
20240522,203900,470663355,2055,2055,2055,2055,0
20240522,203800,470663355,2055,2055,2055,2055,1453
20240522,203700,470663355,2055,2055,2055,2055,0
20240522,203600,470663355,2055,2055,2055,2055,0
20240522,203500,470663355,2055,2055,2055,2055,0
20240522,203400,470663355,2055,2055,2055,2055,0
20240522,203300,470663355,2055,2055,2055,2055,0
20240522,203200,470663355,2055,2055,2055,2055,0
20240522,203100,470663355,2055,2055,2055,2055,0
20240522,203000,470663355,2055,2055,2055,2055,0
20240522,202900,470663355,2055,2055,2055,2055,0
20240522,202800,470663355,2055,2055,2055,2055,0
20240522,202700,470663355,2055,2055,2055,2055,0
20240522,202600,470663355,2055,2055,2055,2055,0
20240522,202500,470663355,2055,2055,2055,2055,0
20240522,202400,470663355,2055,2055,2055,2055,0
20240522,202300,470663355,2055,2055,2055,2055,0
20240522,202200,470663355,2055,2055,2055,2055,0
20240522,202100,470663355,2055,2055,2055,2055,0
20240522,202000,470663355,2055,2055,2055,2055,0
20240522,201900,470663355,2055,2055,2055,2055,0
20240522,201800,470663355,2055,2055,2055,2055,0
20240522,201700,470663355,2055,2055,2055,2055,0
20240522,201600,470663355,2055,2055,2055,2055,0
20240522,201500,470663355,2055,2055,2055,2055,0
20240522,201400,470663355,2055,2055,2055,2055,0
20240522,201300,470663355,2055,2055,2055,2055,0
20240522,201200,470663355,2055,2055,2055,2055,0
20240522,201100,470663355,2055,2055,2055,2055,0
20240522,201000,470663355,2055,2055,2055,2055,0
20240522,200900,470663355,2055,2055,2055,2055,0
20240522,200800,470663355,2055,2055,2055,2055,1453
20240522,200700,470663355,2055,2055,2055,2055,0
20240522,200600,470663355,2055,2055,2055,2055,0
20240522,200500,470663355,2055,2055,2055,2055,0
20240522,200400,470663355,2055,2055,2055,2055,0
20240522,200300,470663355,2055,2055,2055,2055,0
20240522,200200,470663355,2055,2055,2055,2055,0
20240522,200100,470663355,2055,2055,2055,2055,0
20240522,200000,470663355,2055,2055,2055,2055,0
20240522,195900,470663355,2055,2055,2055,2055,0
20240522,195800,470663355,2055,2055,2055,2055,0
20240522,195700,470663355,2055,2055,2055,2055,0
20240522,195600,470663355,2055,2055,2055,2055,0
20240522,195500,470663355,2055,2055,2055,2055,0
20240522,195400,470663355,2055,2055,2055,2055,0
20240522,195300,470663355,2055,2055,2055,2055,0
20240522,195200,470663355,2055,2055,2055,2055,0
20240522,195100,470663355,2055,2055,2055,2055,0
20240522,195000,470663355,2055,2055,2055,2055,0
20240522,194900,470663355,2055,2055,2055,2055,0
20240522,194800,470663355,2055,2055,2055,2055,0
20240522,194700,470663355,2055,2055,2055,2055,0
20240522,194600,470663355,2055,2055,2055,2055,0
20240522,194500,470663355,2055,2055,2055,2055,0
20240522,194400,470663355,2055,2055,2055,2055,0
20240522,194300,470663355,2055,2055,2055,2055,0
20240522,194200,470663355,2055,2055,2055,2055,0
20240522,194100,470663355,2055,2055,2055,2055,0
20240522,194000,470663355,2055,2055,2055,2055,0
20240522,193900,470663355,2055,2055,2055,2055,0
20240522,193800,470663355,2055,2055,2055,2055,1453
20240522,193700,470663355,2055,2055,2055,2055,0
20240522,193600,470663355,2055,2055,2055,2055,0
20240522,193500,470663355,2055,2055,2055,2055,0
20240522,193400,470663355,2055,2055,2055,2055,0
20240522,193300,470663355,2055,2055,2055,2055,0
20240522,193200,470663355,2055,2055,2055,2055,0
20240522,193100,470663355,2055,2055,2055,2055,0
20240522,193000,470663355,2055,2055,2055,2055,0
20240522,192900,470663355,2055,2055,2055,2055,0
20240522,192800,470663355,2055,2055,2055,2055,0
20240522,192700,470663355,2055,2055,2055,2055,0
20240522,192600,470663355,2055,2055,2055,2055,0
20240522,192500,470663355,2055,2055,2055,2055,0
20240522,192400,470663355,2055,2055,2055,2055,0
20240522,192300,470663355,2055,2055,2055,2055,0
20240522,192200,470663355,2055,2055,2055,2055,0
20240522,192100,470663355,2055,2055,2055,2055,0
20240522,192000,470663355,2055,2055,2055,2055,0
20240522,191900,470663355,2055,2055,2055,2055,0
20240522,191800,470663355,2055,2055,2055,2055,0
20240522,191700,470663355,2055,2055,2055,2055,0
20240522,191600,470663355,2055,2055,2055,2055,0
20240522,191500,470663355,2055,2055,2055,2055,0
20240522,191400,470663355,2055,2055,2055,2055,0
20240522,191300,470663355,2055,2055,2055,2055,0
20240522,191200,470663355,2055,2055,2055,2055,0
20240522,191100,470663355,2055,2055,2055,2055,0
20240522,191000,470663355,2055,2055,2055,2055,0
20240522,190900,470663355,2055,2055,2055,2055,0
20240522,190800,470663355,2055,2055,2055,2055,1453
20240522,190700,470663355,2055,2055,2055,2055,0
20240522,190600,470663355,2055,2055,2055,2055,0
20240522,190500,470663355,2055,2055,2055,2055,0
20240522,190400,470663355,2055,2055,2055,2055,0
20240522,190300,470663355,2055,2055,2055,2055,0
20240522,190200,470663355,2055,2055,2055,2055,0
20240522,190100,470663355,2055,2055,2055,2055,0
20240522,190000,470663355,2055,2055,2055,2055,0
20240522,185900,470663355,2055,2055,2055,2055,0
20240522,185800,470663355,2055,2055,2055,2055,0
20240522,185700,470663355,2055,2055,2055,2055,0
20240522,185600,470663355,2055,2055,2055,2055,0
20240522,185500,470663355,2055,2055,2055,2055,0
20240522,185400,470663355,2055,2055,2055,2055,0
20240522,185300,470663355,2055,2055,2055,2055,0
20240522,185200,470663355,2055,2055,2055,2055,0
20240522,185100,470663355,2055,2055,2055,2055,0
20240522,185000,470663355,2055,2055,2055,2055,0
20240522,184900,470663355,2055,2055,2055,2055,0
20240522,184800,470663355,2055,2055,2055,2055,0
20240522,184700,470663355,2055,2055,2055,2055,0
20240522,184600,470663355,2055,2055,2055,2055,0
20240522,184500,470663355,2055,2055,2055,2055,0
20240522,184400,470663355,2055,2055,2055,2055,0
20240522,184300,470663355,2055,2055,2055,2055,0
20240522,184200,470663355,2055,2055,2055,2055,0
20240522,184100,470663355,2055,2055,2055,2055,0
20240522,184000,470663355,2055,2055,2055,2055,0
20240522,183900,470663355,2055,2055,2055,2055,0
20240522,183800,470663355,2055,2055,2055,2055,1453
20240522,183700,470663355,2055,2055,2055,2055,0
20240522,183600,470663355,2055,2055,2055,2055,0
20240522,183500,470663355,2055,2055,2055,2055,0
20240522,183400,470663355,2055,2055,2055,2055,0
20240522,183300,470663355,2055,2055,2055,2055,0
20240522,183200,470663355,2055,2055,2055,2055,0
20240522,183100,470663355,2055,2055,2055,2055,0
20240522,183000,470663355,2055,2055,2055,2055,0
20240522,182900,470663355,2055,2055,2055,2055,0
20240522,182800,470663355,2055,2055,2055,2055,0
20240522,182700,470663355,2055,2055,2055,2055,0
20240522,182600,470663355,2055,2055,2055,2055,0
20240522,182500,470663355,2055,2055,2055,2055,0
20240522,182400,470663355,2055,2055,2055,2055,0
20240522,182300,470663355,2055,2055,2055,2055,0
20240522,182200,470663355,2055,2055,2055,2055,0
20240522,182100,470663355,2055,2055,2055,2055,0
20240522,182000,470663355,2055,2055,2055,2055,0
20240522,181900,470663355,2055,2055,2055,2055,0
20240522,181800,470663355,2055,2055,2055,2055,0
20240522,181700,470663355,2055,2055,2055,2055,0
20240522,181600,470663355,2055,2055,2055,2055,0
20240522,181500,470663355,2055,2055,2055,2055,0
20240522,181400,470663355,2055,2055,2055,2055,0
20240522,181300,470663355,2055,2055,2055,2055,0
20240522,181200,470663355,2055,2055,2055,2055,0
20240522,181100,470663355,2055,2055,2055,2055,0
20240522,181000,470663355,2055,2055,2055,2055,0
20240522,180900,470663355,2055,2055,2055,2055,0
20240522,180800,470663355,2055,2055,2055,2055,1453
20240522,180700,470663355,2055,2055,2055,2055,0
20240522,180600,470663355,2055,2055,2055,2055,0
20240522,180500,470663355,2055,2055,2055,2055,0
20240522,180400,470663355,2055,2055,2055,2055,0
20240522,180300,470663355,2055,2055,2055,2055,0
20240522,180200,470663355,2055,2055,2055,2055,0
20240522,180100,470663355,2055,2055,2055,2055,0
20240522,180000,470663355,2055,2055,2055,2055,0
20240522,175900,470663355,2055,2055,2055,2055,0
20240522,175800,470663355,2055,2055,2055,2055,0
20240522,175700,470663355,2055,2055,2055,2055,0
20240522,175600,470663355,2055,2055,2055,2055,0
20240522,175500,470663355,2055,2055,2055,2055,0
20240522,175400,470663355,2055,2055,2055,2055,0
20240522,175300,470663355,2055,2055,2055,2055,0
20240522,175200,470663355,2055,2055,2055,2055,0
20240522,175100,470663355,2055,2055,2055,2055,0
20240522,175000,470663355,2055,2055,2055,2055,0
20240522,174900,470663355,2055,2055,2055,2055,0
20240522,174800,470663355,2055,2055,2055,2055,0
20240522,174700,470663355,2055,2055,2055,2055,0
20240522,174600,470663355,2055,2055,2055,2055,0
20240522,174500,470663355,2055,2055,2055,2055,0
20240522,174400,470663355,2055,2055,2055,2055,0
20240522,174300,470663355,2055,2055,2055,2055,0
20240522,174200,470663355,2055,2055,2055,2055,0
20240522,174100,470663355,2055,2055,2055,2055,0
20240522,174000,470663355,2055,2055,2055,2055,0
20240522,173900,470663355,2055,2055,2055,2055,0
20240522,173800,470663355,2055,2055,2055,2055,1453
20240522,173700,470663355,2055,2055,2055,2055,0
20240522,173600,470663355,2055,2055,2055,2055,0
20240522,173500,470663355,2055,2055,2055,2055,0
20240522,173400,470663355,2055,2055,2055,2055,0
20240522,173300,470663355,2055,2055,2055,2055,0
20240522,173200,470663355,2055,2055,2055,2055,0
20240522,173100,470663355,2055,2055,2055,2055,0
20240522,173000,470663355,2055,2055,2055,2055,0
20240522,172900,470663355,2055,2055,2055,2055,0
20240522,172800,470663355,2055,2055,2055,2055,0
20240522,172700,470663355,2055,2055,2055,2055,0
20240522,172600,470663355,2055,2055,2055,2055,0
20240522,172500,470663355,2055,2055,2055,2055,0
20240522,172400,470663355,2055,2055,2055,2055,0
20240522,172300,470663355,2055,2055,2055,2055,0
20240522,172200,470663355,2055,2055,2055,2055,0
20240522,172100,470663355,2055,2055,2055,2055,0
20240522,172000,470663355,2055,2055,2055,2055,0
20240522,171900,470663355,2055,2055,2055,2055,0
20240522,171800,470663355,2055,2055,2055,2055,0
20240522,171700,470663355,2055,2055,2055,2055,0
20240522,171600,470663355,2055,2055,2055,2055,0
20240522,171500,470663355,2055,2055,2055,2055,0
20240522,171400,470663355,2055,2055,2055,2055,0
20240522,171300,470663355,2055,2055,2055,2055,0
20240522,171200,470663355,2055,2055,2055,2055,0
20240522,171100,470663355,2055,2055,2055,2055,0
20240522,171000,470663355,2055,2055,2055,2055,0
20240522,170900,470663355,2055,2055,2055,2055,0
20240522,170800,470663355,2055,2055,2055,2055,1453
20240522,170700,470663355,2055,2055,2055,2055,0
20240522,170600,470663355,2055,2055,2055,2055,0
20240522,170500,470663355,2055,2055,2055,2055,0
20240522,170400,470663355,2055,2055,2055,2055,0
20240522,170300,470663355,2055,2055,2055,2055,0
20240522,170200,470663355,2055,2055,2055,2055,0
20240522,170100,470663355,2055,2055,2055,2055,0
20240522,170000,470663355,2055,2055,2055,2055,0
20240522,165900,470663355,2055,2055,2055,2055,0
20240522,165800,470663355,2055,2055,2055,2055,0
20240522,165700,470663355,2055,2055,2055,2055,0
20240522,165600,470663355,2055,2055,2055,2055,0
20240522,165500,470663355,2055,2055,2055,2055,0
20240522,165400,470663355,2055,2055,2055,2055,0
20240522,165300,470663355,2055,2055,2055,2055,0
20240522,165200,470663355,2055,2055,2055,2055,0
20240522,165100,470663355,2055,2055,2055,2055,0
20240522,165000,470663355,2055,2055,2055,2055,0
20240522,164900,470663355,2055,2055,2055,2055,0
20240522,164800,470663355,2055,2055,2055,2055,0
20240522,164700,470663355,2055,2055,2055,2055,0
20240522,164600,470663355,2055,2055,2055,2055,0
20240522,164500,470663355,2055,2055,2055,2055,0
20240522,164400,470663355,2055,2055,2055,2055,0
20240522,164300,470663355,2055,2055,2055,2055,0
20240522,164200,470663355,2055,2055,2055,2055,0
20240522,164100,470663355,2055,2055,2055,2055,0
20240522,164000,470663355,2055,2055,2055,2055,0
20240522,163900,470663355,2055,2055,2055,2055,0
20240522,163800,470663355,2055,2055,2055,2055,1453
20240522,163700,470663355,2055,2055,2055,2055,0
20240522,163600,470663355,2055,2055,2055,2055,0
20240522,163500,470663355,2055,2055,2055,2055,0
20240522,163400,470663355,2055,2055,2055,2055,0
20240522,163300,470663355,2055,2055,2055,2055,0
20240522,163200,470663355,2055,2055,2055,2055,0
20240522,163100,470663355,2055,2055,2055,2055,0
20240522,163000,470663355,2055,2055,2055,2055,0
20240522,162900,470663355,2055,2055,2055,2055,0
20240522,162800,470663355,2055,2055,2055,2055,0
20240522,162700,470663355,2055,2055,2055,2055,0
20240522,162600,470663355,2055,2055,2055,2055,0
20240522,162500,470663355,2055,2055,2055,2055,0
20240522,162400,470663355,2055,2055,2055,2055,0
20240522,162300,470663355,2055,2055,2055,2055,0
20240522,162200,470663355,2055,2055,2055,2055,0
20240522,162100,470663355,2055,2055,2055,2055,0
20240522,162000,470663355,2055,2055,2055,2055,0
20240522,161900,470663355,2055,2055,2055,2055,0
20240522,161800,470663355,2055,2055,2055,2055,0
20240522,161700,470663355,2055,2055,2055,2055,0
20240522,161600,470663355,2055,2055,2055,2055,0
20240522,161500,470663355,2055,2055,2055,2055,0
20240522,161400,470663355,2055,2055,2055,2055,0
20240522,161300,470663355,2055,2055,2055,2055,0
20240522,161200,470663355,2055,2055,2055,2055,0
20240522,161100,470663355,2055,2055,2055,2055,0
20240522,161000,470663355,2055,2055,2055,2055,0
20240522,160900,470663355,2055,2055,2055,2055,0
20240522,160800,470663355,2055,2055,2055,2055,1453
20240522,160700,470663355,2055,2055,2055,2055,0
20240522,160600,470663355,2055,2055,2055,2055,0
20240522,160500,470663355,2055,2055,2055,2055,0
20240522,160400,470663355,2055,2055,2055,2055,0
20240522,160300,470663355,2055,2055,2055,2055,0
20240522,160200,470663355,2055,2055,2055,2055,0
20240522,160100,470663355,2055,2055,2055,2055,0
20240522,160000,470663355,2055,2055,2055,2055,0
20240522,155900,470663355,2055,2055,2055,2055,0
20240522,155800,470663355,2055,2055,2055,2055,0
20240522,155700,470663355,2055,2055,2055,2055,0
20240522,155600,470663355,2055,2055,2055,2055,0
20240522,155500,470663355,2055,2055,2055,2055,0
20240522,155400,470663355,2055,2055,2055,2055,0
20240522,155300,470663355,2055,2055,2055,2055,0
20240522,155200,470663355,2055,2055,2055,2055,0
20240522,155100,470663355,2055,2055,2055,2055,0
20240522,155000,470663355,2055,2055,2055,2055,0
20240522,154900,470663355,2055,2055,2055,2055,0
20240522,154800,470663355,2055,2055,2055,2055,0
20240522,154700,470663355,2055,2055,2055,2055,0
20240522,154600,470663355,2055,2055,2055,2055,0
20240522,154500,470663355,2055,2055,2055,2055,0
20240522,154400,470663355,2055,2055,2055,2055,0
20240522,154300,470663355,2055,2055,2055,2055,0
20240522,154200,470663355,2055,2055,2055,2055,0
20240522,154100,470663355,2055,2055,2055,2055,0
20240522,154000,470663355,2055,2055,2055,2055,0
20240522,153900,470663355,2055,2055,2055,2055,0
20240522,153800,470663355,2055,2055,2055,2055,1453
20240522,153700,470663355,2055,2055,2055,2055,0
20240522,153600,470663355,2055,2055,2055,2055,0
20240522,153500,470663355,2055,2055,2055,2055,0
20240522,153400,470663355,2055,2055,2055,2055,0
20240522,153300,470663355,2055,2055,2055,2055,0
20240522,153200,470663355,2055,2055,2055,2055,0
20240522,153100,470663355,2055,2055,2055,2055,0
20240522,153000,470663355,2055,2055,2055,2055,1453
20240522,152900,467677440,2055,2055,2055,2055,0
20240522,152800,467677440,2055,2055,2055,2055,0
20240522,152700,467677440,2055,2055,2055,2055,0
20240522,152600,467677440,2055,2055,2055,2055,0
20240522,152500,467677440,2055,2055,2055,2055,0
20240522,152400,467677440,2055,2055,2055,2055,0
20240522,152300,467677440,2055,2055,2055,2055,0
20240522,152200,467677440,2055,2055,2055,2055,0
20240522,152100,467677440,2055,2055,2055,2055,0
20240522,152000,467677440,2055,2055,2055,2055,0
20240522,151900,467677440,2055,2055,2055,2055,0
20240522,151800,467677440,2055,2055,2055,2055,0
20240522,151700,467677440,2055,2055,2055,2055,658
20240522,151600,466325250,2050,2060,2060,2050,186
20240522,151500,465942825,2060,2060,2060,2060,0
20240522,151400,465942825,2060,2055,2060,2055,522
20240522,151300,464870005,2055,2055,2055,2055,5
20240522,151200,464859730,2050,2050,2050,2050,4
20240522,151100,464851530,2050,2060,2060,2050,413
20240522,151000,464004105,2055,2055,2055,2055,513
20240522,150900,462949890,2055,2050,2055,2050,7
20240522,150800,462935525,2055,2055,2060,2055,553
20240522,150700,461798875,2060,2060,2060,2060,0
20240522,150600,461798875,2060,2060,2060,2060,650
20240522,150500,460459875,2060,2060,2060,2060,48
20240522,150400,460360995,2060,2060,2060,2060,0
20240522,150300,460360995,2060,2060,2060,2060,8
20240522,150200,460344515,2060,2060,2060,2060,650
20240522,150100,459005515,2055,2060,2060,2055,24
20240522,150000,458956095,2060,2060,2060,2060,7
20240522,145900,458941675,2060,2060,2060,2060,0
20240522,145800,458941675,2060,2055,2060,2055,687
20240522,145700,457526640,2055,2060,2060,2055,13
20240522,145600,457499885,2055,2055,2055,2055,1
20240522,145500,457497830,2060,2060,2060,2060,650
20240522,145400,456158830,2060,2055,2060,2055,21
20240522,145300,456115635,2055,2055,2055,2055,4
20240522,145200,456107415,2055,2060,2060,2055,951
20240522,145100,454153075,2055,2060,2060,2055,664
20240522,145000,452785255,2060,2060,2060,2060,48
20240522,144900,452686375,2060,2060,2060,2060,20008
20240522,144800,411469895,2055,2060,2060,2055,654
20240522,144700,410122675,2055,2060,2060,2055,25
20240522,144600,410071200,2060,2055,2060,2055,12
20240522,144500,410046500,2060,2060,2060,2060,0
20240522,144400,410046500,2060,2060,2060,2060,650
20240522,144300,408707500,2060,2055,2060,2055,29
20240522,144200,408647865,2055,2055,2055,2055,13
20240522,144100,408621150,2055,2060,2060,2055,12
20240522,144000,408596450,2055,2050,2055,2050,465
20240522,143900,407641080,2050,2050,2050,2050,11
20240522,143800,407618530,2055,2055,2055,2055,8
20240522,143700,407602090,2055,2055,2055,2055,650
20240522,143600,406266340,2055,2055,2055,2055,20
20240522,143500,406225240,2055,2055,2055,2055,8
20240522,143400,406208800,2050,2050,2050,2050,5
20240522,143300,406198550,2055,2050,2055,2050,655
20240522,143200,404852550,2055,2055,2055,2055,47
20240522,143100,404755965,2055,2055,2055,2055,423
20240522,143000,403886700,2055,2055,2055,2055,2223
20240522,142900,399318435,2060,2060,2060,2055,859
20240522,142800,397549700,2060,2060,2060,2060,0
20240522,142700,397549700,2060,2060,2060,2060,8
20240522,142600,397533220,2055,2055,2060,2055,7843
20240522,142500,381412605,2050,2055,2055,2050,11746
20240522,142400,357274640,2055,2055,2055,2055,7
20240522,142300,357260255,2050,2050,2050,2050,54
20240522,142200,357149555,2050,2055,2055,2050,3070
20240522,142100,350852705,2050,2050,2055,2050,416
20240522,142000,349999865,2050,2050,2050,2050,200
20240522,141900,349589865,2050,2055,2055,2050,653
20240522,141800,348247965,2055,2050,2055,2050,32
20240522,141700,348182225,2055,2050,2055,2050,24
20240522,141600,348132950,2055,2055,2055,2055,7
20240522,141500,348118565,2055,2050,2055,2050,1450
20240522,141400,345142815,2050,2050,2050,2050,300
20240522,141300,344527815,2055,2050,2055,2050,73
20240522,141200,344378125,2050,2050,2050,2050,105
20240522,141100,344162875,2055,2050,2055,2050,655
20240522,141000,342816875,2050,2050,2055,2050,79
20240522,140900,342654885,2050,2050,2050,2050,0
20240522,140800,342654885,2050,2055,2055,2050,654
20240522,140700,341310935,2055,2050,2055,2050,22
20240522,140600,341265795,2050,2050,2050,2050,9
20240522,140500,341247345,2055,2055,2055,2055,7
20240522,140400,341232960,2055,2055,2055,2055,690
20240522,140300,339815010,2055,2055,2055,2055,0
20240522,140200,339815010,2055,2055,2055,2055,8
20240522,140100,339798570,2050,2055,2055,2050,654
20240522,140000,338454620,2055,2055,2055,2055,40
20240522,135900,338372420,2055,2055,2055,2055,8
20240522,135800,338355980,2050,2050,2050,2050,8
20240522,135700,338339580,2050,2055,2055,2050,660
20240522,135600,336983330,2055,2050,2055,2050,478
20240522,135500,336003295,2050,2050,2050,2050,4
20240522,135400,335995095,2050,2050,2050,2050,71
20240522,135300,335849545,2055,2050,2055,2050,732
20240522,135200,334345655,2050,2050,2050,2050,149
20240522,135100,334040205,2050,2055,2055,2050,11
20240522,135000,334017615,2055,2050,2055,2050,654
20240522,134900,332673665,2055,2050,2055,2050,113
20240522,134800,332441915,2055,2055,2055,2055,7
20240522,134700,332427530,2050,2050,2050,2050,4
20240522,134600,332419330,2055,2055,2055,2055,690
20240522,134500,331001380,2055,2050,2055,2050,36
20240522,134400,330927540,2050,2050,2050,2050,9
20240522,134300,330909090,2055,2055,2055,2055,0
20240522,134200,330909090,2055,2055,2055,2055,698
20240522,134100,329474700,2055,2055,2055,2055,0
20240522,134000,329474700,2055,2055,2055,2055,7
20240522,133900,329460315,2050,2055,2055,2050,654
20240522,133800,328116365,2050,2050,2050,2050,21
20240522,133700,328073315,2050,2055,2055,2050,17
20240522,133600,328038425,2050,2050,2050,2050,5
20240522,133500,328028175,2055,2055,2055,2055,650
20240522,133400,326692425,2050,2050,2055,2050,17
20240522,133300,326657535,2055,2055,2055,2055,0
20240522,133200,326657535,2055,2055,2055,2055,651
20240522,133100,325319730,2055,2050,2055,2050,12
20240522,133000,325295090,2050,2050,2050,2050,946
20240522,132900,323355790,2055,2055,2055,2055,7
20240522,132800,323341405,2055,2055,2055,2055,670
20240522,132700,321964555,2055,2055,2055,2055,0
20240522,132600,321964555,2055,2055,2055,2055,8
20240522,132500,321948115,2055,2055,2055,2055,0
20240522,132400,321948115,2055,2055,2055,2055,670
20240522,132300,320571265,2055,2055,2055,2055,8
20240522,132200,320554825,2055,2055,2055,2055,0
20240522,132100,320554825,2055,2050,2055,2050,850
20240522,132000,318809075,2055,2050,2055,2050,205
20240522,131900,318388690,2050,2050,2050,2050,470
20240522,131800,317425190,2055,2055,2055,2055,0
20240522,131700,317425190,2055,2050,2055,2050,694
20240522,131600,315999200,2055,2055,2055,2055,0
20240522,131500,315999200,2055,2055,2055,2055,210
20240522,131400,315567650,2055,2055,2055,2055,650
20240522,131300,314231900,2050,2050,2050,2050,370
20240522,131200,313473400,2050,2055,2055,2050,21
20240522,131100,313430315,2055,2055,2055,2055,0
20240522,131000,313430315,2055,2055,2055,2055,670
20240522,130900,312053465,2055,2055,2055,2055,8
20240522,130800,312037025,2050,2050,2050,2050,262
20240522,130700,311499925,2050,2050,2050,2050,156
20240522,130600,311180125,2055,2050,2055,2050,668
20240522,130500,309807435,2050,2050,2050,2050,5
20240522,130400,309797185,2055,2055,2055,2055,8
20240522,130300,309780745,2055,2055,2055,2055,650
20240522,130200,308444995,2050,2050,2050,2050,15
20240522,130100,308414245,2055,2050,2055,2050,11
20240522,130000,308391660,2050,2050,2050,2050,17
20240522,125900,308356810,2055,2055,2055,2055,670
20240522,125800,306979960,2055,2055,2055,2055,8
20240522,125700,306963520,2050,2050,2050,2050,76
20240522,125600,306807720,2050,2055,2055,2050,654
20240522,125500,305463770,2055,2050,2055,2050,17
20240522,125400,305428880,2050,2050,2050,2050,1051
20240522,125300,303274330,2055,2055,2055,2055,7
20240522,125200,303259945,2055,2050,2055,2050,682
20240522,125100,301858595,2050,2050,2050,2050,16
20240522,125000,301825795,2050,2050,2055,2050,18
20240522,124900,301788855,2050,2050,2050,2050,1000
20240522,124800,299738855,2050,2055,2055,2050,674
20240522,124700,298353805,2050,2055,2055,2050,98
20240522,124600,298152865,2055,2055,2055,2055,0
20240522,124500,298152865,2055,2055,2055,2055,650
20240522,124400,296817115,2050,2050,2055,2050,20
20240522,124300,296776080,2050,2050,2050,2050,5
20240522,124200,296765830,2055,2055,2055,2055,8
20240522,124100,296749390,2055,2055,2055,2050,675
20240522,124000,295362290,2050,2050,2050,2050,0
20240522,123900,295362290,2050,2055,2055,2050,12
20240522,123800,295337650,2055,2055,2055,2055,650
20240522,123700,294001900,2050,2050,2050,2050,947
20240522,123600,292060550,2050,2050,2055,2050,55
20240522,123500,291947765,2050,2050,2050,2050,4
20240522,123400,291939565,2055,2055,2055,2055,670
20240522,123300,290562715,2055,2050,2055,2050,34
20240522,123200,290492975,2050,2050,2050,2050,8
20240522,123100,290476575,2050,2050,2055,2050,440
20240522,123000,289574540,2055,2050,2055,2050,683
20240522,122900,288171000,2050,2050,2050,2050,5
20240522,122800,288160750,2055,2055,2055,2055,8
20240522,122700,288144310,2055,2050,2055,2050,654
20240522,122600,286800360,2055,2055,2055,2055,50
20240522,122500,286697610,2055,2055,2055,2050,16
20240522,122400,286664750,2055,2055,2055,2055,0
20240522,122300,286664750,2055,2055,2055,2055,675
20240522,122200,285277625,2055,2050,2055,2050,21
20240522,122100,285234535,2050,2050,2050,2050,26
20240522,122000,285181235,2055,2055,2055,2055,650
20240522,121900,283845485,2055,2055,2055,2055,8
20240522,121800,283829045,2050,2055,2055,2050,89
20240522,121700,283646570,2055,2055,2055,2055,7
20240522,121600,283632185,2055,2055,2055,2055,690
20240522,121500,282214235,2055,2055,2055,2055,0
20240522,121400,282214235,2055,2055,2055,2055,8
20240522,121300,282197795,2050,2050,2050,2050,11
20240522,121200,282175245,2050,2055,2055,2050,703
20240522,121100,280730645,2055,2055,2055,2055,8
20240522,121000,280714205,2050,2050,2050,2050,1
20240522,120900,280712155,2055,2055,2055,2055,650
20240522,120800,279376405,2055,2055,2055,2055,27
20240522,120700,279320920,2055,2055,2055,2055,0
20240522,120600,279320920,2055,2055,2055,2055,8
20240522,120500,279304480,2055,2050,2055,2050,662
20240522,120400,277944130,2050,2050,2050,2050,8
20240522,120300,277927730,2050,2055,2055,2050,18
20240522,120200,277890790,2055,2055,2055,2055,650
20240522,120100,276555040,2050,2050,2050,2050,33
20240522,120000,276487390,2050,2055,2055,2050,18
20240522,115900,276450450,2050,2050,2050,2050,4
20240522,115800,276442250,2050,2055,2055,2050,720
20240522,115700,274962900,2055,2055,2055,2055,7
20240522,115600,274948515,2050,2050,2050,2050,163
20240522,115500,274614365,2050,2050,2050,2050,513
20240522,115400,273562715,2055,2055,2055,2055,700
20240522,115300,272124215,2055,2055,2055,2055,50
20240522,115200,272021465,2055,2055,2055,2055,8
20240522,115100,272005025,2055,2055,2055,2055,650
20240522,115000,270669275,2055,2055,2055,2055,40
20240522,114900,270587075,2055,2055,2055,2055,47
20240522,114800,270490490,2050,2050,2050,2050,15
20240522,114700,270459740,2050,2050,2055,2050,1560
20240522,114600,267258490,2050,2050,2050,2050,8
20240522,114500,267242090,2045,2045,2045,2045,0
20240522,114400,267242090,2045,2050,2050,2045,661
20240522,114300,265887095,2050,2050,2050,2045,24
20240522,114200,265837940,2045,2045,2045,2045,23
20240522,114100,265790905,2045,2050,2050,2045,11
20240522,114000,265768375,2045,2045,2050,2045,820
20240522,113900,264088225,2045,2045,2045,2045,50
20240522,113800,263985975,2045,2050,2050,2045,17
20240522,113700,263951170,2045,2045,2045,2045,4
20240522,113600,263942990,2050,2045,2050,2045,654
20240522,113500,262602310,2045,2050,2050,2045,14
20240522,113400,262573640,2045,2045,2045,2045,8
20240522,113300,262557280,2045,2050,2050,2045,669
20240522,113200,261185925,2050,2050,2050,2050,2105
20240522,113100,256870675,2055,2055,2055,2055,0
20240522,113000,256870675,2055,2055,2055,2055,8
20240522,112900,256854235,2055,2050,2055,2050,677
20240522,112800,255463135,2050,2050,2050,2050,0
20240522,112700,255463135,2050,2055,2055,2050,75
20240522,112600,255309345,2050,2055,2055,2050,859
20240522,112500,253545145,2050,2055,2055,2050,25
20240522,112400,253493795,2050,2050,2055,2050,21
20240522,112300,253450705,2050,2050,2050,2050,204
20240522,112200,253032505,2050,2055,2055,2050,681
20240522,112100,251633105,2055,2050,2055,2050,19
20240522,112000,251594120,2055,2055,2055,2055,0
20240522,111900,251594120,2055,2055,2055,2055,0
20240522,111800,251594120,2055,2055,2055,2055,783
20240522,111700,249985055,2050,2050,2050,2050,223
20240522,111600,249527905,2055,2055,2055,2055,56
20240522,111500,249412825,2050,2045,2050,2045,349
20240522,111400,248697395,2045,2045,2045,2045,505
20240522,111300,247664670,2045,2050,2050,2045,11
20240522,111200,247642140,2050,2050,2050,2050,0
20240522,111100,247642140,2050,2050,2050,2045,802
20240522,111000,245998100,2050,2045,2050,2045,12
20240522,110900,245973520,2045,2045,2045,2045,5
20240522,110800,245963295,2050,2050,2050,2050,650
20240522,110700,244630795,2050,2045,2050,2045,46
20240522,110600,244536685,2050,2050,2050,2050,0
20240522,110500,244536685,2050,2050,2050,2050,7
20240522,110400,244522335,2050,2050,2050,2050,670
20240522,110300,243148835,2050,2050,2050,2050,154
20240522,110200,242833135,2050,2055,2055,2050,1521
20240522,110100,239715045,2050,2050,2050,2050,100
20240522,110000,239510045,2050,2050,2050,2050,9
20240522,105900,239491595,2045,2050,2055,2045,27
20240522,105800,239436245,2050,2050,2050,2050,17
20240522,105700,239401395,2050,2050,2055,2050,713
20240522,105600,237936495,2050,2055,2055,2050,32
20240522,105500,237870755,2055,2055,2055,2055,0
20240522,105400,237870755,2055,2055,2055,2055,7
20240522,105300,237856370,2050,2050,2050,2045,604
20240522,105200,236618190,2050,2050,2050,2050,0
20240522,105100,236618190,2050,2050,2050,2050,714
20240522,105000,235154490,2050,2050,2050,2050,650
20240522,104900,233821990,2050,2050,2050,2050,20
20240522,104800,233780990,2050,2050,2050,2050,8
20240522,104700,233764590,2050,2050,2050,2050,749
20240522,104600,232229140,2050,2055,2055,2050,3280
20240522,104500,225501645,2055,2050,2055,2050,20
20240522,104400,225460610,2050,2050,2050,2050,66
20240522,104300,225325310,2050,2050,2050,2050,204
20240522,104200,224907110,2055,2055,2055,2055,667
20240522,104100,223536425,2050,2050,2050,2050,5
20240522,104000,223526175,2055,2055,2055,2055,22
20240522,103900,223480965,2055,2055,2055,2055,650
20240522,103800,222145215,2050,2050,2050,2050,12
20240522,103700,222120615,2050,2050,2055,2050,265
20240522,103600,221577330,2050,2050,2050,2050,18
20240522,103500,221540430,2050,2055,2055,2050,972
20240522,103400,219544480,2055,2050,2055,2050,13
20240522,103300,219517790,2050,2050,2050,2050,15
20240522,103200,219487040,2050,2055,2055,2050,661
20240522,103100,218128740,2055,2050,2055,2050,92
20240522,103000,217940100,2050,2055,2055,2050,11
20240522,102900,217917545,2050,2050,2055,2050,116
20240522,102800,217679710,2050,2055,2055,2050,689
20240522,102700,216263910,2050,2050,2050,2050,14
20240522,102600,216235210,2055,2050,2055,2050,13
20240522,102500,216208520,2050,2050,2050,2050,12
20240522,102400,216183920,2050,2045,2050,2045,679
20240522,102300,214794265,2045,2045,2050,2045,25
20240522,102200,214743100,2045,2045,2045,2045,10
20240522,102100,214722650,2045,2050,2050,2045,880
20240522,102000,212919700,2050,2045,2050,2045,22
20240522,101900,212874665,2045,2045,2045,2045,39
20240522,101800,212794910,2045,2050,2050,2045,88
20240522,101700,212614915,2045,2045,2050,2045,733
20240522,101600,211112680,2045,2045,2045,2045,8
20240522,101500,211096320,2045,2050,2050,2045,13
20240522,101400,211069695,2050,2050,2050,2050,650
20240522,101300,209737195,2045,2045,2050,2045,78
20240522,101200,209577585,2050,2050,2050,2045,2012
20240522,101100,205453000,2045,2045,2045,2045,1383
20240522,101000,202624765,2045,2050,2050,2045,710
20240522,100900,201169290,2050,2050,2055,2050,1039
20240522,100800,199039305,2050,2050,2050,2050,209
20240522,100700,198610855,2050,2050,2050,2050,22
20240522,100600,198565755,2055,2045,2055,2045,270
20240522,100500,198012295,2045,2045,2050,2045,2523
20240522,100400,192840235,2050,2050,2050,2045,35
20240522,100300,192768505,2045,2050,2050,2045,970
20240522,100200,190780055,2045,2045,2045,2045,5
20240522,100100,190769830,2050,2045,2050,2045,1011
20240522,100000,188697300,2050,2045,2050,2045,5
20240522,095900,188687070,2045,2050,2050,2045,694
20240522,095800,187264390,2050,2045,2050,2045,12
20240522,095700,187239810,2045,2045,2050,2045,25
20240522,095600,187188645,2045,2050,2050,2045,2059
20240522,095500,182974740,2045,2050,2050,2045,150
20240522,095400,182667260,2050,2050,2050,2050,833
20240522,095300,180959610,2050,2050,2050,2050,2314
20240522,095200,176215910,2050,2050,2050,2045,677
20240522,095100,174828125,2050,2050,2050,2050,348
20240522,095000,174114725,2050,2050,2050,2050,1007
20240522,094900,172050375,2050,2045,2050,2045,1248
20240522,094800,169492160,2050,2045,2050,2045,661
20240522,094700,168137165,2050,2045,2050,2045,17
20240522,094600,168102360,2045,2045,2050,2045,4034
20240522,094500,159833640,2045,2050,2050,2045,919
20240522,094400,157950435,2050,2045,2050,2045,57
20240522,094300,157833630,2050,2045,2050,2045,113
20240522,094200,157602000,2045,2050,2050,2045,46
20240522,094100,157507895,2050,2045,2050,2045,1988
20240522,094000,153439085,2045,2045,2045,2045,18032
20240522,093900,116563645,2050,2045,2050,2045,89
20240522,093800,116381575,2045,2050,2050,2045,683
20240522,093700,114981475,2045,2045,2045,2045,16
20240522,093600,114948755,2045,2050,2050,2045,12
20240522,093500,114924175,2045,2045,2050,2045,109
20240522,093400,114701265,2050,2050,2050,2045,895
20240522,093300,112866540,2050,2050,2050,2050,7
20240522,093200,112852190,2045,2050,2050,2045,202
20240522,093100,112438345,2050,2050,2050,2050,47
20240522,093000,112341995,2045,2045,2050,2045,2260
20240522,092900,107716945,2045,2045,2045,2045,4
20240522,092800,107708765,2050,2050,2050,2050,208
20240522,092700,107282365,2050,2045,2050,2045,672
20240522,092600,105904775,2045,2045,2045,2045,1083
20240522,092500,103690040,2045,2045,2050,2045,107
20240522,092400,103471190,2045,2045,2045,2045,1306
20240522,092300,100800420,2045,2045,2050,2045,731
20240522,092200,99302125,2045,2050,2050,2045,82
20240522,092100,99134045,2045,2045,2045,2045,26
20240522,092000,99080875,2045,2050,2050,2045,729
20240522,091900,97586470,2050,2045,2050,2045,17
20240522,091800,97551665,2045,2045,2045,2045,585
20240522,091700,96355340,2045,2045,2045,2045,21
20240522,091600,96312395,2045,2045,2045,2045,210
20240522,091500,95882945,2050,2050,2050,2045,118
20240522,091400,95641090,2045,2045,2045,2045,6980
20240522,091300,81366990,2045,2045,2045,2045,22
20240522,091200,81322000,2045,2045,2045,2045,15
20240522,091100,81291325,2045,2045,2045,2045,4257
20240522,091000,72585760,2045,2045,2045,2045,31
20240522,090900,72522365,2045,2045,2045,2045,556
20240522,090800,71385345,2045,2045,2045,2045,5623
20240522,090700,59886310,2045,2050,2050,2045,23778
20240522,090600,11146220,2050,2050,2050,2050,20
20240522,090500,11105220,2055,2055,2055,2055,578
20240522,090400,9917430,2055,2055,2055,2055,93
20240522,090300,9726315,2055,2055,2055,2055,1836
20240522,090200,5953335,2055,2055,2055,2055,1512
20240522,090100,2846175,2055,2055,2055,2055,190
20240522,090000,2455725,2055,2055,2055,2055,1195