stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183400,2493399264,1591,1591,1591,1591,14792
20240521,183300,2493399264,1591,1591,1591,1591,0
20240521,183200,2493399264,1591,1591,1591,1591,0
20240521,183100,2493399264,1591,1591,1591,1591,0
20240521,183000,2493399264,1591,1591,1591,1591,0
20240521,182900,2493399264,1591,1591,1591,1591,0
20240521,182800,2493399264,1591,1591,1591,1591,0
20240521,182700,2493399264,1591,1591,1591,1591,0
20240521,182600,2493399264,1591,1591,1591,1591,0
20240521,182500,2493399264,1591,1591,1591,1591,0
20240521,182400,2493399264,1591,1591,1591,1591,0
20240521,182300,2493399264,1591,1591,1591,1591,0
20240521,182200,2493399264,1591,1591,1591,1591,0
20240521,182100,2493399264,1591,1591,1591,1591,0
20240521,182000,2493399264,1591,1591,1591,1591,0
20240521,181900,2493399264,1591,1591,1591,1591,0
20240521,181800,2493399264,1591,1591,1591,1591,0
20240521,181700,2493399264,1591,1591,1591,1591,0
20240521,181600,2493399264,1591,1591,1591,1591,0
20240521,181500,2493399264,1591,1591,1591,1591,0
20240521,181400,2493399264,1591,1591,1591,1591,0
20240521,181300,2493399264,1591,1591,1591,1591,0
20240521,181200,2493399264,1591,1591,1591,1591,0
20240521,181100,2493399264,1591,1591,1591,1591,0
20240521,181000,2493399264,1591,1591,1591,1591,0
20240521,180900,2493399264,1591,1591,1591,1591,0
20240521,180800,2493399264,1591,1591,1591,1591,0
20240521,180700,2493399264,1591,1591,1591,1591,0
20240521,180600,2493399264,1591,1591,1591,1591,0
20240521,180500,2493399264,1591,1591,1591,1591,0
20240521,180400,2493399264,1591,1591,1591,1591,14792
20240521,180300,2493399264,1591,1591,1591,1591,0
20240521,180200,2493399264,1591,1591,1591,1591,0
20240521,180100,2493399264,1591,1591,1591,1591,0
20240521,180000,2493399264,1591,1591,1591,1591,0
20240521,175900,2493399264,1591,1591,1591,1591,0
20240521,175800,2493399264,1591,1591,1591,1591,0
20240521,175700,2493399264,1591,1591,1591,1591,0
20240521,175600,2493399264,1591,1591,1591,1591,0
20240521,175500,2493399264,1591,1591,1591,1591,0
20240521,175400,2493399264,1591,1591,1591,1591,0
20240521,175300,2493399264,1591,1591,1591,1591,0
20240521,175200,2493399264,1591,1591,1591,1591,0
20240521,175100,2493399264,1591,1591,1591,1591,0
20240521,175000,2493399264,1591,1591,1591,1591,0
20240521,174900,2493399264,1591,1591,1591,1591,0
20240521,174800,2493399264,1591,1591,1591,1591,0
20240521,174700,2493399264,1591,1591,1591,1591,0
20240521,174600,2493399264,1591,1591,1591,1591,0
20240521,174500,2493399264,1591,1591,1591,1591,0
20240521,174400,2493399264,1591,1591,1591,1591,0
20240521,174300,2493399264,1591,1591,1591,1591,0
20240521,174200,2493399264,1591,1591,1591,1591,0
20240521,174100,2493399264,1591,1591,1591,1591,0
20240521,174000,2493399264,1591,1591,1591,1591,0
20240521,173900,2493399264,1591,1591,1591,1591,0
20240521,173800,2493399264,1591,1591,1591,1591,0
20240521,173700,2493399264,1591,1591,1591,1591,0
20240521,173600,2493399264,1591,1591,1591,1591,0
20240521,173500,2493399264,1591,1591,1591,1591,0
20240521,173400,2493399264,1591,1591,1591,1591,14792
20240521,173300,2493399264,1591,1591,1591,1591,0
20240521,173200,2493399264,1591,1591,1591,1591,0
20240521,173100,2493399264,1591,1591,1591,1591,0
20240521,173000,2493399264,1591,1591,1591,1591,0
20240521,172900,2493399264,1591,1591,1591,1591,0
20240521,172800,2493399264,1591,1591,1591,1591,0
20240521,172700,2493399264,1591,1591,1591,1591,0
20240521,172600,2493399264,1591,1591,1591,1591,0
20240521,172500,2493399264,1591,1591,1591,1591,0
20240521,172400,2493399264,1591,1591,1591,1591,0
20240521,172300,2493399264,1591,1591,1591,1591,0
20240521,172200,2493399264,1591,1591,1591,1591,0
20240521,172100,2493399264,1591,1591,1591,1591,0
20240521,172000,2493399264,1591,1591,1591,1591,0
20240521,171900,2493399264,1591,1591,1591,1591,0
20240521,171800,2493399264,1591,1591,1591,1591,0
20240521,171700,2493399264,1591,1591,1591,1591,0
20240521,171600,2493399264,1591,1591,1591,1591,0
20240521,171500,2493399264,1591,1591,1591,1591,0
20240521,171400,2493399264,1591,1591,1591,1591,0
20240521,171300,2493399264,1591,1591,1591,1591,0
20240521,171200,2493399264,1591,1591,1591,1591,0
20240521,171100,2493399264,1591,1591,1591,1591,0
20240521,171000,2493399264,1591,1591,1591,1591,0
20240521,170900,2493399264,1591,1591,1591,1591,0
20240521,170800,2493399264,1591,1591,1591,1591,0
20240521,170700,2493399264,1591,1591,1591,1591,0
20240521,170600,2493399264,1591,1591,1591,1591,0
20240521,170500,2493399264,1591,1591,1591,1591,0
20240521,170400,2493399264,1591,1591,1591,1591,14792
20240521,170300,2493399264,1591,1591,1591,1591,0
20240521,170200,2493399264,1591,1591,1591,1591,0
20240521,170100,2493399264,1591,1591,1591,1591,0
20240521,170000,2493399264,1591,1591,1591,1591,0
20240521,165900,2493399264,1591,1591,1591,1591,0
20240521,165800,2493399264,1591,1591,1591,1591,0
20240521,165700,2493399264,1591,1591,1591,1591,0
20240521,165600,2493399264,1591,1591,1591,1591,0
20240521,165500,2493399264,1591,1591,1591,1591,0
20240521,165400,2493399264,1591,1591,1591,1591,0
20240521,165300,2493399264,1591,1591,1591,1591,0
20240521,165200,2493399264,1591,1591,1591,1591,0
20240521,165100,2493399264,1591,1591,1591,1591,0
20240521,165000,2493399264,1591,1591,1591,1591,0
20240521,164900,2493399264,1591,1591,1591,1591,0
20240521,164800,2493399264,1591,1591,1591,1591,0
20240521,164700,2493399264,1591,1591,1591,1591,0
20240521,164600,2493399264,1591,1591,1591,1591,0
20240521,164500,2493399264,1591,1591,1591,1591,0
20240521,164400,2493399264,1591,1591,1591,1591,0
20240521,164300,2493399264,1591,1591,1591,1591,0
20240521,164200,2493399264,1591,1591,1591,1591,0
20240521,164100,2493399264,1591,1591,1591,1591,0
20240521,164000,2493399264,1591,1591,1591,1591,0
20240521,163900,2493399264,1591,1591,1591,1591,0
20240521,163800,2493399264,1591,1591,1591,1591,0
20240521,163700,2493399264,1591,1591,1591,1591,0
20240521,163600,2493399264,1591,1591,1591,1591,0
20240521,163500,2493399264,1591,1591,1591,1591,0
20240521,163400,2493399264,1591,1591,1591,1591,14792
20240521,163300,2493399264,1591,1591,1591,1591,0
20240521,163200,2493399264,1591,1591,1591,1591,0
20240521,163100,2493399264,1591,1591,1591,1591,0
20240521,163000,2493399264,1591,1591,1591,1591,0
20240521,162900,2493399264,1591,1591,1591,1591,0
20240521,162800,2493399264,1591,1591,1591,1591,0
20240521,162700,2493399264,1591,1591,1591,1591,0
20240521,162600,2493399264,1591,1591,1591,1591,0
20240521,162500,2493399264,1591,1591,1591,1591,0
20240521,162400,2493399264,1591,1591,1591,1591,0
20240521,162300,2493399264,1591,1591,1591,1591,0
20240521,162200,2493399264,1591,1591,1591,1591,0
20240521,162100,2493399264,1591,1591,1591,1591,0
20240521,162000,2493399264,1591,1591,1591,1591,0
20240521,161900,2493399264,1591,1591,1591,1591,0
20240521,161800,2493399264,1591,1591,1591,1591,0
20240521,161700,2493399264,1591,1591,1591,1591,0
20240521,161600,2493399264,1591,1591,1591,1591,0
20240521,161500,2493399264,1591,1591,1591,1591,0
20240521,161400,2493399264,1591,1591,1591,1591,0
20240521,161300,2493399264,1591,1591,1591,1591,0
20240521,161200,2493399264,1591,1591,1591,1591,0
20240521,161100,2493399264,1591,1591,1591,1591,0
20240521,161000,2493399264,1591,1591,1591,1591,0
20240521,160900,2493399264,1591,1591,1591,1591,0
20240521,160800,2493399264,1591,1591,1591,1591,0
20240521,160700,2493399264,1591,1591,1591,1591,0
20240521,160600,2493399264,1591,1591,1591,1591,0
20240521,160500,2493399264,1591,1591,1591,1591,0
20240521,160400,2493399264,1591,1591,1591,1591,14792
20240521,160300,2493399264,1591,1591,1591,1591,0
20240521,160200,2493399264,1591,1591,1591,1591,0
20240521,160100,2493399264,1591,1591,1591,1591,0
20240521,160000,2493399264,1591,1591,1591,1591,0
20240521,155900,2493399264,1591,1591,1591,1591,0
20240521,155800,2493399264,1591,1591,1591,1591,0
20240521,155700,2493399264,1591,1591,1591,1591,0
20240521,155600,2493399264,1591,1591,1591,1591,0
20240521,155500,2493399264,1591,1591,1591,1591,0
20240521,155400,2493399264,1591,1591,1591,1591,0
20240521,155300,2493399264,1591,1591,1591,1591,0
20240521,155200,2493399264,1591,1591,1591,1591,0
20240521,155100,2493399264,1591,1591,1591,1591,0
20240521,155000,2493399264,1591,1591,1591,1591,0
20240521,154900,2493399264,1591,1591,1591,1591,0
20240521,154800,2493399264,1591,1591,1591,1591,0
20240521,154700,2493399264,1591,1591,1591,1591,0
20240521,154600,2493399264,1591,1591,1591,1591,0
20240521,154500,2493399264,1591,1591,1591,1591,0
20240521,154400,2493399264,1591,1591,1591,1591,0
20240521,154300,2493399264,1591,1591,1591,1591,0
20240521,154200,2493399264,1591,1591,1591,1591,0
20240521,154100,2493399264,1591,1591,1591,1591,0
20240521,154000,2493399264,1591,1591,1591,1591,0
20240521,153900,2493399264,1591,1591,1591,1591,0
20240521,153800,2493399264,1591,1591,1591,1591,0
20240521,153700,2493399264,1591,1591,1591,1591,0
20240521,153600,2493399264,1591,1591,1591,1591,0
20240521,153500,2493399264,1591,1591,1591,1591,0
20240521,153400,2493399264,1591,1591,1591,1591,14792
20240521,153300,2493399264,1591,1591,1591,1591,0
20240521,153200,2493399264,1591,1591,1591,1591,0
20240521,153100,2493399264,1591,1591,1591,1591,0
20240521,153000,2493399264,1591,1591,1591,1591,14792
20240521,152900,2469865192,1590,1590,1590,1590,0
20240521,152800,2469865192,1590,1590,1590,1590,0
20240521,152700,2469865192,1590,1590,1590,1590,0
20240521,152600,2469865192,1590,1590,1590,1590,0
20240521,152500,2469865192,1590,1590,1590,1590,0
20240521,152400,2469865192,1590,1590,1590,1590,0
20240521,152300,2469865192,1590,1590,1590,1590,0
20240521,152200,2469865192,1590,1590,1590,1590,0
20240521,152100,2469865192,1590,1590,1590,1590,0
20240521,152000,2469865192,1590,1590,1590,1590,0
20240521,151900,2469865192,1590,1592,1592,1589,11708
20240521,151800,2451257522,1592,1589,1592,1587,19607
20240521,151700,2420087106,1589,1589,1589,1587,551
20240521,151600,2419212191,1589,1589,1589,1586,373
20240521,151500,2418619629,1589,1587,1590,1586,3144
20240521,151400,2413623301,1589,1589,1589,1587,2136
20240521,151300,2410233259,1590,1590,1590,1589,1429
20240521,151200,2407961174,1590,1587,1590,1583,7701
20240521,151100,2395720849,1585,1586,1590,1585,3001
20240521,151000,2390954314,1583,1585,1585,1583,11210
20240521,150900,2373208763,1586,1586,1586,1583,3417
20240521,150800,2367795506,1586,1582,1586,1582,9973
20240521,150700,2351988674,1583,1587,1587,1583,5483
20240521,150600,2343305081,1587,1588,1589,1587,148
20240521,150500,2343070051,1589,1586,1589,1586,7247
20240521,150400,2331566644,1584,1583,1586,1583,2644
20240521,150300,2327376652,1583,1583,1583,1583,44
20240521,150200,2327307000,1584,1584,1584,1583,10394
20240521,150100,2310845804,1584,1582,1584,1582,4645
20240521,150000,2303493400,1582,1582,1582,1581,1174
20240521,145900,2301636177,1582,1582,1582,1582,264
20240521,145800,2301218529,1582,1583,1583,1582,3639
20240521,145700,2295461217,1583,1583,1583,1583,0
20240521,145600,2295461217,1583,1584,1584,1582,293
20240521,145500,2294997367,1583,1584,1584,1583,211
20240521,145400,2294663343,1583,1584,1584,1583,145
20240521,145300,2294433708,1584,1584,1584,1584,140
20240521,145200,2294211948,1584,1584,1584,1584,1279
20240521,145100,2292186012,1583,1583,1583,1583,5302
20240521,145000,2283792946,1583,1583,1583,1583,13
20240521,144900,2283772367,1582,1581,1582,1581,1956
20240521,144800,2280678375,1581,1582,1582,1581,3913
20240521,144700,2274490109,1582,1581,1582,1581,1592
20240521,144600,2271972614,1582,1582,1583,1582,1959
20240521,144500,2268873404,1582,1582,1582,1582,465
20240521,144400,2268137774,1582,1582,1582,1582,783
20240521,144300,2266899068,1581,1582,1582,1581,13
20240521,144200,2266878514,1581,1582,1582,1581,14997
20240521,144100,2243164817,1583,1583,1583,1583,2990
20240521,144000,2238431647,1584,1584,1584,1584,506
20240521,143900,2237630143,1584,1583,1584,1583,57
20240521,143800,2237539901,1583,1583,1583,1583,6
20240521,143700,2237530403,1584,1584,1584,1584,379
20240521,143600,2236930067,1584,1585,1585,1584,30
20240521,143500,2236882546,1584,1583,1584,1583,1817
20240521,143400,2234004968,1584,1585,1585,1584,297
20240521,143300,2233534488,1585,1585,1585,1585,8414
20240521,143200,2220198298,1585,1585,1586,1585,1215
20240521,143100,2218272458,1586,1585,1586,1585,70
20240521,143000,2218161468,1586,1586,1586,1586,15
20240521,142900,2218137678,1586,1585,1586,1585,1834
20240521,142800,2215230651,1586,1585,1586,1585,1604
20240521,142700,2212687707,1585,1586,1586,1585,2442
20240521,142600,2208817129,1586,1586,1586,1585,779
20240521,142500,2207581897,1586,1586,1586,1586,1920
20240521,142400,2204536777,1585,1584,1585,1583,3599
20240521,142300,2198836475,1584,1586,1586,1584,1274
20240521,142200,2196817711,1586,1584,1586,1584,1836
20240521,142100,2193909441,1586,1586,1587,1586,1316
20240521,142000,2191821658,1587,1587,1587,1587,733
20240521,141900,2190658387,1587,1587,1587,1587,6
20240521,141800,2190648865,1588,1587,1588,1587,1004
20240521,141700,2189054673,1588,1583,1588,1583,20621
20240521,141600,2156376713,1583,1583,1583,1583,419
20240521,141500,2155713436,1583,1583,1583,1583,1358
20240521,141400,2153563722,1583,1583,1583,1583,2690
20240521,141300,2149305452,1583,1583,1583,1583,179
20240521,141200,2149022095,1583,1584,1584,1583,403
20240521,141100,2148384043,1584,1583,1584,1583,2150
20240521,141000,2144980491,1583,1580,1583,1580,12067
20240521,140900,2125902065,1580,1580,1581,1580,501
20240521,140800,2125110484,1581,1580,1581,1580,2326
20240521,140700,2121434883,1580,1580,1581,1580,742
20240521,140600,2120262465,1581,1580,1581,1580,71
20240521,140500,2120150264,1581,1580,1581,1580,4407
20240521,140400,2113182800,1580,1581,1581,1580,353
20240521,140300,2112624762,1581,1581,1581,1580,339
20240521,140200,2112088880,1580,1581,1581,1580,60
20240521,140100,2111994079,1582,1582,1582,1580,323
20240521,140000,2111483521,1581,1581,1581,1581,2220
20240521,135900,2107973701,1580,1580,1580,1580,605
20240521,135800,2107017801,1580,1581,1581,1580,56
20240521,135700,2106929309,1581,1581,1581,1581,3519
20240521,135600,2101365770,1581,1582,1582,1581,3602
20240521,135500,2095670638,1582,1582,1583,1582,4424
20240521,135400,2088671868,1582,1583,1583,1582,452
20240521,135300,2087956629,1582,1582,1583,1582,332
20240521,135200,2087431344,1582,1582,1582,1582,1316
20240521,135100,2085349432,1582,1583,1583,1582,217
20240521,135000,2085006121,1583,1583,1583,1582,120
20240521,134900,2084816211,1583,1583,1583,1583,1001
20240521,134800,2083231628,1583,1583,1583,1582,331
20240521,134700,2082707698,1582,1582,1583,1582,943
20240521,134600,2081215865,1582,1582,1582,1582,2954
20240521,134500,2076542637,1582,1581,1582,1581,1973
20240521,134400,2073423138,1581,1581,1581,1581,0
20240521,134300,2073423138,1581,1582,1582,1581,4354
20240521,134200,2066535171,1582,1583,1583,1582,780
20240521,134100,2065301051,1583,1583,1583,1583,253
20240521,134000,2064900552,1583,1583,1583,1583,915
20240521,133900,2063452107,1583,1583,1583,1582,851
20240521,133800,2062104992,1583,1583,1583,1583,105
20240521,133700,2061938777,1583,1583,1583,1583,1000
20240521,133600,2060355777,1584,1584,1584,1584,987
20240521,133500,2058792369,1584,1584,1584,1584,12
20240521,133400,2058773361,1584,1585,1585,1584,466
20240521,133300,2058034752,1585,1581,1585,1581,2833
20240521,133200,2053552725,1581,1582,1582,1581,59
20240521,133100,2053459425,1582,1582,1582,1582,521
20240521,133000,2052635203,1582,1582,1582,1582,1
20240521,132900,2052633621,1582,1582,1582,1582,553
20240521,132800,2051758775,1581,1581,1582,1581,1067
20240521,132700,2050070794,1581,1581,1582,1581,587
20240521,132600,2049142746,1581,1582,1582,1581,31
20240521,132500,2049093734,1578,1581,1581,1578,6298
20240521,132400,2039144656,1580,1581,1581,1580,225
20240521,132300,2038789052,1581,1582,1582,1581,100
20240521,132200,2038630927,1582,1581,1582,1580,8
20240521,132100,2038618279,1580,1580,1580,1580,841
20240521,132000,2037289499,1579,1580,1580,1579,69
20240521,131900,2037180544,1579,1580,1580,1579,1593
20240521,131800,2034665162,1579,1580,1581,1579,707
20240521,131700,2033548165,1580,1583,1583,1580,667
20240521,131600,2032494108,1581,1583,1583,1581,41
20240521,131500,2032429273,1583,1583,1583,1582,1372
20240521,131400,2030258170,1582,1581,1582,1581,694
20240521,131300,2029160443,1581,1580,1581,1580,33
20240521,131200,2029108280,1580,1580,1580,1580,977
20240521,131100,2027564620,1579,1579,1579,1579,379
20240521,131000,2026966179,1579,1579,1579,1579,80
20240521,130900,2026839859,1579,1575,1579,1575,3284
20240521,130800,2021664568,1574,1575,1575,1574,1062
20240521,130700,2019992979,1575,1575,1575,1575,1018
20240521,130600,2018389629,1575,1575,1576,1574,1961
20240521,130500,2015301094,1575,1575,1575,1575,82
20240521,130400,2015171944,1575,1574,1575,1574,23
20240521,130300,2015135729,1575,1575,1575,1575,4
20240521,130200,2015129429,1574,1574,1574,1574,99
20240521,130100,2014973603,1574,1575,1575,1574,4976
20240521,130000,2007137403,1575,1575,1575,1575,1554
20240521,125900,2004689853,1575,1574,1575,1574,3062
20240521,125800,1999867609,1574,1575,1575,1574,1201
20240521,125700,1997976234,1575,1575,1575,1575,2126
20240521,125600,1994627784,1576,1575,1576,1575,1096
20240521,125500,1992900944,1576,1576,1576,1575,6014
20240521,125400,1983428783,1576,1579,1579,1576,2180
20240521,125300,1979989549,1579,1583,1583,1579,4482
20240521,125200,1972909499,1585,1580,1585,1578,2122
20240521,125100,1969549116,1584,1583,1584,1578,196
20240521,125000,1969238965,1583,1582,1585,1582,3004
20240521,124900,1964484959,1578,1577,1578,1577,3622
20240521,124800,1958772789,1583,1577,1583,1577,4804
20240521,124700,1951182129,1577,1577,1577,1574,797
20240521,124600,1949925320,1574,1576,1576,1574,2544
20240521,124500,1945920460,1577,1574,1577,1574,3267
20240521,124400,1940772815,1574,1572,1574,1572,3731
20240521,124300,1934903007,1570,1573,1573,1570,2952
20240521,124200,1930266561,1573,1573,1573,1571,1161
20240521,124100,1928440420,1573,1573,1573,1573,342
20240521,124000,1927902454,1573,1574,1574,1572,1151
20240521,123900,1926091717,1574,1573,1574,1573,542
20240521,123800,1925239108,1573,1573,1573,1573,2870
20240521,123700,1920724598,1573,1573,1573,1573,22
20240521,123600,1920689992,1572,1572,1572,1572,515
20240521,123500,1919880412,1572,1572,1573,1572,565
20240521,123400,1918992182,1573,1573,1573,1573,1490
20240521,123300,1916648412,1571,1571,1572,1571,6593
20240521,123200,1906284697,1571,1570,1572,1570,3221
20240521,123100,1901227291,1570,1571,1571,1570,170
20240521,123000,1900960285,1571,1571,1571,1571,578
20240521,122900,1900052247,1571,1569,1571,1569,8602
20240521,122800,1886547192,1569,1569,1569,1569,510
20240521,122700,1885747002,1569,1568,1569,1568,527
20240521,122600,1884920167,1569,1569,1570,1568,3872
20240521,122500,1878848404,1568,1569,1569,1568,194
20240521,122400,1878544063,1569,1570,1570,1569,3891
20240521,122300,1872438406,1570,1569,1570,1569,939
20240521,122200,1870964452,1569,1569,1569,1568,2476
20240521,122100,1867081778,1569,1568,1569,1568,1220
20240521,122000,1865168813,1568,1568,1568,1568,134
20240521,121900,1864958701,1568,1568,1568,1567,4782
20240521,121800,1857463672,1567,1568,1568,1567,1024
20240521,121700,1855858172,1569,1569,1569,1567,1821
20240521,121600,1853002107,1567,1569,1569,1567,205
20240521,121500,1852680856,1569,1569,1569,1569,734
20240521,121400,1851529210,1569,1569,1570,1569,1925
20240521,121300,1848508707,1569,1569,1569,1569,2792
20240521,121200,1844128059,1569,1569,1569,1569,1019
20240521,121100,1842529248,1569,1566,1569,1566,15864
20240521,121000,1817669815,1567,1567,1567,1567,1405
20240521,120900,1815468180,1567,1566,1567,1566,1020
20240521,120800,1813870740,1566,1567,1567,1566,1007
20240521,120700,1812293021,1567,1567,1567,1567,1057
20240521,120600,1810636702,1567,1567,1567,1566,2623
20240521,120500,1806529072,1567,1567,1567,1566,12452
20240521,120400,1787020863,1567,1567,1567,1567,582
20240521,120300,1786108869,1567,1566,1567,1566,64
20240521,120200,1786008631,1566,1566,1567,1566,414
20240521,120100,1785360208,1566,1566,1566,1566,1313
20240521,120000,1783304050,1567,1567,1567,1567,550
20240521,115900,1782442200,1566,1566,1566,1566,617
20240521,115800,1781475978,1566,1566,1566,1566,157
20240521,115700,1781230116,1566,1566,1566,1565,12973
20240521,115600,1760921950,1567,1566,1567,1566,163
20240521,115500,1760666574,1567,1567,1567,1566,1142
20240521,115400,1758878060,1566,1567,1567,1566,1004
20240521,115300,1757305793,1567,1566,1567,1566,326
20240521,115200,1756795161,1566,1566,1567,1566,4930
20240521,115100,1749074780,1566,1566,1566,1565,507
20240521,115000,1748280980,1565,1566,1566,1565,3042
20240521,114900,1743518508,1566,1566,1566,1566,2390
20240521,114800,1739775768,1566,1566,1567,1566,5445
20240521,114700,1731248710,1566,1566,1567,1566,692
20240521,114600,1730164954,1566,1566,1566,1566,194
20240521,114500,1729861150,1566,1567,1567,1566,103
20240521,114400,1729699849,1566,1566,1566,1566,80
20240521,114300,1729574569,1566,1566,1566,1566,1433
20240521,114200,1727330491,1566,1565,1566,1565,7138
20240521,114100,1716152909,1565,1565,1566,1565,211
20240521,114000,1715822679,1565,1565,1566,1565,846
20240521,113900,1714498632,1565,1566,1566,1565,1920
20240521,113800,1711492110,1566,1566,1566,1565,7899
20240521,113700,1699128194,1566,1567,1567,1566,3586
20240521,113600,1693512185,1566,1567,1568,1566,9180
20240521,113500,1679130263,1567,1567,1568,1566,3587
20240521,113400,1673509834,1566,1568,1568,1565,18803
20240521,113300,1644064415,1568,1567,1568,1566,4761
20240521,113200,1636608286,1568,1568,1569,1566,10468
20240521,113100,1620195497,1568,1568,1570,1568,2295
20240521,113000,1616595328,1568,1570,1570,1568,14150
20240521,112900,1594396812,1569,1571,1571,1569,43319
20240521,112800,1526380798,1571,1572,1572,1571,4287
20240521,112700,1519645265,1571,1572,1572,1571,7134
20240521,112600,1508437540,1572,1572,1572,1572,11889
20240521,112500,1489748032,1572,1572,1573,1572,414
20240521,112400,1489097172,1572,1574,1574,1572,3464
20240521,112300,1483651637,1574,1574,1574,1574,330
20240521,112200,1483132217,1574,1573,1574,1572,1580
20240521,112100,1480647599,1573,1573,1573,1573,270
20240521,112000,1480222889,1572,1572,1572,1571,5421
20240521,111900,1471704043,1572,1572,1572,1571,9904
20240521,111800,1456144516,1572,1572,1573,1572,2241
20240521,111700,1452621564,1572,1573,1573,1572,1343
20240521,111600,1450510025,1573,1572,1573,1572,344
20240521,111500,1449968935,1571,1574,1575,1571,35184
20240521,111400,1394627700,1575,1575,1575,1575,792
20240521,111300,1393380300,1575,1575,1576,1574,4386
20240521,111200,1386472217,1575,1575,1576,1575,2222
20240521,111100,1382970917,1576,1575,1576,1575,333
20240521,111000,1382446203,1574,1574,1577,1574,1845
20240521,110900,1379542073,1574,1577,1577,1574,1171
20240521,110800,1377697066,1577,1577,1577,1576,475
20240521,110700,1376948010,1576,1576,1577,1575,540
20240521,110600,1376096898,1576,1574,1576,1574,1002
20240521,110500,1374519746,1574,1575,1575,1574,13082
20240521,110400,1353915632,1574,1575,1575,1574,3943
20240521,110300,1347709329,1575,1575,1575,1574,499
20240521,110200,1346923804,1575,1575,1575,1574,150
20240521,110100,1346687599,1575,1575,1575,1575,1624
20240521,110000,1344129799,1575,1574,1575,1572,8533
20240521,105900,1330713341,1574,1574,1574,1574,3117
20240521,105800,1325807183,1574,1572,1574,1572,6797
20240521,105700,1315110062,1573,1573,1573,1572,8966
20240521,105600,1301014032,1574,1574,1574,1573,5768
20240521,105500,1291940532,1574,1575,1575,1574,39
20240521,105400,1291879141,1575,1575,1575,1573,21629
20240521,105300,1257852924,1575,1574,1575,1574,2459
20240521,105200,1253982456,1574,1577,1577,1574,4622
20240521,105100,1246705876,1577,1577,1577,1577,631
20240521,105000,1245710789,1577,1577,1577,1573,8032
20240521,104900,1233063631,1574,1577,1578,1574,61665
20240521,104800,1135866925,1577,1579,1579,1577,2047
20240521,104700,1132638279,1579,1579,1579,1578,19523
20240521,104600,1101830816,1578,1578,1578,1578,1054
20240521,104500,1100167604,1579,1578,1579,1578,5378
20240521,104400,1091680988,1578,1579,1579,1578,1467
20240521,104300,1089365724,1579,1578,1579,1578,3346
20240521,104200,1084085720,1578,1579,1579,1578,2284
20240521,104100,1080481510,1579,1580,1580,1579,1622
20240521,104000,1077919277,1580,1579,1580,1579,832
20240521,103900,1076605504,1579,1579,1580,1578,3790
20240521,103800,1070621598,1579,1580,1580,1579,2940
20240521,103700,1065978629,1580,1581,1581,1580,353
20240521,103600,1065420879,1581,1580,1581,1580,9635
20240521,103500,1050197577,1580,1581,1581,1580,2159
20240521,103400,1046786159,1581,1582,1582,1580,369
20240521,103300,1046202988,1582,1582,1582,1582,67
20240521,103200,1046096994,1580,1581,1582,1580,1210
20240521,103100,1044184659,1581,1580,1582,1580,250
20240521,103000,1043789256,1580,1580,1580,1580,1602
20240521,102900,1041258096,1579,1579,1579,1578,380
20240521,102800,1040658133,1579,1578,1579,1577,2163
20240521,102700,1037244965,1578,1578,1578,1578,743
20240521,102600,1036072511,1578,1580,1580,1578,21885
20240521,102500,1001532259,1579,1584,1584,1579,47034
20240521,102400,927163228,1584,1585,1585,1584,1633
20240521,102300,924576356,1584,1584,1585,1584,1068
20240521,102200,922884640,1584,1585,1585,1584,197
20240521,102100,922572536,1584,1585,1585,1584,2461
20240521,102000,918672228,1585,1585,1585,1584,610
20240521,101900,917705927,1585,1584,1586,1584,449
20240521,101800,916994315,1584,1584,1584,1583,1365
20240521,101700,914833329,1584,1583,1584,1583,3854
20240521,101600,908729331,1584,1584,1584,1583,1124
20240521,101500,906948959,1584,1583,1584,1583,1607
20240521,101400,904405065,1583,1583,1583,1583,3524
20240521,101300,898826573,1583,1582,1583,1582,698
20240521,101200,897721649,1583,1582,1583,1582,373
20240521,101100,897131252,1583,1581,1583,1580,8387
20240521,101000,883878946,1581,1583,1583,1580,7444
20240521,100900,872111039,1583,1584,1584,1582,709
20240521,100800,870988755,1584,1584,1584,1584,2012
20240521,100700,867801747,1584,1582,1584,1581,8309
20240521,100600,854660393,1581,1582,1582,1580,1954
20240521,100500,851571924,1582,1581,1582,1581,1714
20240521,100400,848860624,1582,1581,1582,1578,41182
20240521,100300,783799640,1582,1582,1582,1580,1524
20240521,100200,781389368,1580,1581,1582,1580,499
20240521,100100,780600892,1582,1582,1582,1581,8265
20240521,100000,767533750,1582,1581,1582,1581,2121
20240521,095900,764180319,1581,1583,1583,1581,1318
20240521,095800,762095800,1583,1583,1583,1580,4387
20240521,095700,755161931,1581,1584,1584,1580,9922
20240521,095600,739472583,1584,1583,1584,1582,5159
20240521,095500,731306461,1584,1584,1584,1583,5564
20240521,095400,722494433,1584,1589,1589,1581,15640
20240521,095300,697706525,1589,1590,1590,1587,8192
20240521,095200,684701671,1589,1592,1595,1589,11081
20240521,095100,667074281,1592,1593,1596,1592,1237
20240521,095000,665101491,1592,1592,1592,1591,3474
20240521,094900,659573311,1592,1592,1592,1591,821
20240521,094800,658267023,1592,1591,1592,1591,181
20240521,094700,657978916,1592,1591,1592,1588,7900
20240521,094600,645408858,1591,1590,1592,1588,1716
20240521,094500,642680305,1590,1590,1591,1590,1330
20240521,094400,640565238,1590,1596,1597,1590,13384
20240521,094300,619264935,1596,1597,1598,1595,30284
20240521,094200,570930102,1596,1599,1599,1596,3467
20240521,094100,565389054,1599,1599,1599,1599,4020
20240521,094000,558961074,1598,1599,1599,1598,2029
20240521,093900,555718094,1597,1596,1600,1596,4673
20240521,093800,548252466,1600,1595,1601,1595,270
20240521,093700,547820933,1601,1603,1603,1595,16632
20240521,093600,521210220,1604,1605,1605,1601,22152
20240521,093500,485700337,1605,1604,1605,1603,3760
20240521,093400,479669858,1604,1603,1605,1603,10085
20240521,093300,463499873,1603,1607,1607,1603,8555
20240521,093200,449771450,1607,1601,1609,1600,13111
20240521,093100,428741719,1601,1593,1601,1593,12189
20240521,093000,409282676,1593,1595,1595,1592,347
20240521,092900,408729836,1592,1595,1595,1592,3142
20240521,092800,403726322,1595,1593,1595,1593,4953
20240521,092700,395830618,1593,1594,1594,1592,801
20240521,092600,394554505,1593,1590,1594,1590,5070
20240521,092500,386473372,1593,1594,1594,1590,1388
20240521,092400,384261550,1594,1591,1595,1588,5686
20240521,092300,375204462,1588,1587,1592,1587,4968
20240521,092200,367306917,1586,1587,1587,1586,1133
20240521,092100,365509839,1586,1584,1586,1584,1832
20240521,092000,362605389,1582,1582,1582,1582,4601
20240521,091900,355326607,1582,1582,1582,1580,15522
20240521,091800,330777803,1582,1582,1583,1581,12879
20240521,091700,310405727,1582,1583,1584,1582,7251
20240521,091600,298931885,1583,1585,1585,1582,6269
20240521,091500,289008404,1584,1585,1586,1583,3926
20240521,091400,282789447,1585,1584,1587,1584,4347
20240521,091300,275898967,1587,1589,1589,1583,3375
20240521,091200,270552619,1590,1591,1592,1586,4390
20240521,091100,263571824,1591,1590,1591,1585,11450
20240521,091000,245366579,1590,1585,1590,1584,24608
20240521,090900,206365957,1584,1582,1590,1582,13919
20240521,090800,184284123,1582,1583,1585,1581,3094
20240521,090700,179389404,1583,1584,1588,1581,21690
20240521,090600,145033233,1581,1585,1588,1581,18650
20240521,090500,115511575,1585,1592,1592,1585,20720
20240521,090400,82603870,1592,1589,1592,1589,7390
20240521,090300,70850455,1589,1589,1592,1589,6325
20240521,090200,60798934,1588,1589,1595,1586,13856
20240521,090100,38792267,1595,1592,1596,1586,6743
20240521,090000,28044098,1592,1577,1596,1577,17737