stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,183400,2806334541,1590,1590,1590,1590,12646
20240522,183300,2806334541,1590,1590,1590,1590,0
20240522,183200,2806334541,1590,1590,1590,1590,0
20240522,183100,2806334541,1590,1590,1590,1590,0
20240522,183000,2806334541,1590,1590,1590,1590,0
20240522,182900,2806334541,1590,1590,1590,1590,0
20240522,182800,2806334541,1590,1590,1590,1590,0
20240522,182700,2806334541,1590,1590,1590,1590,0
20240522,182600,2806334541,1590,1590,1590,1590,0
20240522,182500,2806334541,1590,1590,1590,1590,0
20240522,182400,2806334541,1590,1590,1590,1590,0
20240522,182300,2806334541,1590,1590,1590,1590,0
20240522,182200,2806334541,1590,1590,1590,1590,0
20240522,182100,2806334541,1590,1590,1590,1590,0
20240522,182000,2806334541,1590,1590,1590,1590,0
20240522,181900,2806334541,1590,1590,1590,1590,0
20240522,181800,2806334541,1590,1590,1590,1590,0
20240522,181700,2806334541,1590,1590,1590,1590,0
20240522,181600,2806334541,1590,1590,1590,1590,0
20240522,181500,2806334541,1590,1590,1590,1590,0
20240522,181400,2806334541,1590,1590,1590,1590,0
20240522,181300,2806334541,1590,1590,1590,1590,0
20240522,181200,2806334541,1590,1590,1590,1590,0
20240522,181100,2806334541,1590,1590,1590,1590,0
20240522,181000,2806334541,1590,1590,1590,1590,0
20240522,180900,2806334541,1590,1590,1590,1590,0
20240522,180800,2806334541,1590,1590,1590,1590,0
20240522,180700,2806334541,1590,1590,1590,1590,0
20240522,180600,2806334541,1590,1590,1590,1590,0
20240522,180500,2806334541,1590,1590,1590,1590,0
20240522,180400,2806334541,1590,1590,1590,1590,12646
20240522,180300,2806334541,1590,1590,1590,1590,0
20240522,180200,2806334541,1590,1590,1590,1590,0
20240522,180100,2806334541,1590,1590,1590,1590,0
20240522,180000,2806334541,1590,1590,1590,1590,0
20240522,175900,2806334541,1590,1590,1590,1590,0
20240522,175800,2806334541,1590,1590,1590,1590,0
20240522,175700,2806334541,1590,1590,1590,1590,0
20240522,175600,2806334541,1590,1590,1590,1590,0
20240522,175500,2806334541,1590,1590,1590,1590,0
20240522,175400,2806334541,1590,1590,1590,1590,0
20240522,175300,2806334541,1590,1590,1590,1590,0
20240522,175200,2806334541,1590,1590,1590,1590,0
20240522,175100,2806334541,1590,1590,1590,1590,0
20240522,175000,2806334541,1590,1590,1590,1590,0
20240522,174900,2806334541,1590,1590,1590,1590,0
20240522,174800,2806334541,1590,1590,1590,1590,0
20240522,174700,2806334541,1590,1590,1590,1590,0
20240522,174600,2806334541,1590,1590,1590,1590,0
20240522,174500,2806334541,1590,1590,1590,1590,0
20240522,174400,2806334541,1590,1590,1590,1590,0
20240522,174300,2806334541,1590,1590,1590,1590,0
20240522,174200,2806334541,1590,1590,1590,1590,0
20240522,174100,2806334541,1590,1590,1590,1590,0
20240522,174000,2806334541,1590,1590,1590,1590,0
20240522,173900,2806334541,1590,1590,1590,1590,0
20240522,173800,2806334541,1590,1590,1590,1590,0
20240522,173700,2806334541,1590,1590,1590,1590,0
20240522,173600,2806334541,1590,1590,1590,1590,0
20240522,173500,2806334541,1590,1590,1590,1590,0
20240522,173400,2806334541,1590,1590,1590,1590,12646
20240522,173300,2806334541,1590,1590,1590,1590,0
20240522,173200,2806334541,1590,1590,1590,1590,0
20240522,173100,2806334541,1590,1590,1590,1590,0
20240522,173000,2806334541,1590,1590,1590,1590,0
20240522,172900,2806334541,1590,1590,1590,1590,0
20240522,172800,2806334541,1590,1590,1590,1590,0
20240522,172700,2806334541,1590,1590,1590,1590,0
20240522,172600,2806334541,1590,1590,1590,1590,0
20240522,172500,2806334541,1590,1590,1590,1590,0
20240522,172400,2806334541,1590,1590,1590,1590,0
20240522,172300,2806334541,1590,1590,1590,1590,0
20240522,172200,2806334541,1590,1590,1590,1590,0
20240522,172100,2806334541,1590,1590,1590,1590,0
20240522,172000,2806334541,1590,1590,1590,1590,0
20240522,171900,2806334541,1590,1590,1590,1590,0
20240522,171800,2806334541,1590,1590,1590,1590,0
20240522,171700,2806334541,1590,1590,1590,1590,0
20240522,171600,2806334541,1590,1590,1590,1590,0
20240522,171500,2806334541,1590,1590,1590,1590,0
20240522,171400,2806334541,1590,1590,1590,1590,0
20240522,171300,2806334541,1590,1590,1590,1590,0
20240522,171200,2806334541,1590,1590,1590,1590,0
20240522,171100,2806334541,1590,1590,1590,1590,0
20240522,171000,2806334541,1590,1590,1590,1590,0
20240522,170900,2806334541,1590,1590,1590,1590,0
20240522,170800,2806334541,1590,1590,1590,1590,0
20240522,170700,2806334541,1590,1590,1590,1590,0
20240522,170600,2806334541,1590,1590,1590,1590,0
20240522,170500,2806334541,1590,1590,1590,1590,0
20240522,170400,2806334541,1590,1590,1590,1590,12646
20240522,170300,2806334541,1590,1590,1590,1590,0
20240522,170200,2806334541,1590,1590,1590,1590,0
20240522,170100,2806334541,1590,1590,1590,1590,0
20240522,170000,2806334541,1590,1590,1590,1590,0
20240522,165900,2806334541,1590,1590,1590,1590,0
20240522,165800,2806334541,1590,1590,1590,1590,0
20240522,165700,2806334541,1590,1590,1590,1590,0
20240522,165600,2806334541,1590,1590,1590,1590,0
20240522,165500,2806334541,1590,1590,1590,1590,0
20240522,165400,2806334541,1590,1590,1590,1590,0
20240522,165300,2806334541,1590,1590,1590,1590,0
20240522,165200,2806334541,1590,1590,1590,1590,0
20240522,165100,2806334541,1590,1590,1590,1590,0
20240522,165000,2806334541,1590,1590,1590,1590,0
20240522,164900,2806334541,1590,1590,1590,1590,0
20240522,164800,2806334541,1590,1590,1590,1590,0
20240522,164700,2806334541,1590,1590,1590,1590,0
20240522,164600,2806334541,1590,1590,1590,1590,0
20240522,164500,2806334541,1590,1590,1590,1590,0
20240522,164400,2806334541,1590,1590,1590,1590,0
20240522,164300,2806334541,1590,1590,1590,1590,0
20240522,164200,2806334541,1590,1590,1590,1590,0
20240522,164100,2806334541,1590,1590,1590,1590,0
20240522,164000,2806334541,1590,1590,1590,1590,0
20240522,163900,2806334541,1590,1590,1590,1590,0
20240522,163800,2806334541,1590,1590,1590,1590,0
20240522,163700,2806334541,1590,1590,1590,1590,0
20240522,163600,2806334541,1590,1590,1590,1590,0
20240522,163500,2806334541,1590,1590,1590,1590,0
20240522,163400,2806334541,1590,1590,1590,1590,12646
20240522,163300,2806334541,1590,1590,1590,1590,0
20240522,163200,2806334541,1590,1590,1590,1590,0
20240522,163100,2806334541,1590,1590,1590,1590,0
20240522,163000,2806334541,1590,1590,1590,1590,0
20240522,162900,2806334541,1590,1590,1590,1590,0
20240522,162800,2806334541,1590,1590,1590,1590,0
20240522,162700,2806334541,1590,1590,1590,1590,0
20240522,162600,2806334541,1590,1590,1590,1590,0
20240522,162500,2806334541,1590,1590,1590,1590,0
20240522,162400,2806334541,1590,1590,1590,1590,0
20240522,162300,2806334541,1590,1590,1590,1590,0
20240522,162200,2806334541,1590,1590,1590,1590,0
20240522,162100,2806334541,1590,1590,1590,1590,0
20240522,162000,2806334541,1590,1590,1590,1590,0
20240522,161900,2806334541,1590,1590,1590,1590,0
20240522,161800,2806334541,1590,1590,1590,1590,0
20240522,161700,2806334541,1590,1590,1590,1590,0
20240522,161600,2806334541,1590,1590,1590,1590,0
20240522,161500,2806334541,1590,1590,1590,1590,0
20240522,161400,2806334541,1590,1590,1590,1590,0
20240522,161300,2806334541,1590,1590,1590,1590,0
20240522,161200,2806334541,1590,1590,1590,1590,0
20240522,161100,2806334541,1590,1590,1590,1590,0
20240522,161000,2806334541,1590,1590,1590,1590,0
20240522,160900,2806334541,1590,1590,1590,1590,0
20240522,160800,2806334541,1590,1590,1590,1590,0
20240522,160700,2806334541,1590,1590,1590,1590,0
20240522,160600,2806334541,1590,1590,1590,1590,0
20240522,160500,2806334541,1590,1590,1590,1590,0
20240522,160400,2806334541,1590,1590,1590,1590,12646
20240522,160300,2806334541,1590,1590,1590,1590,0
20240522,160200,2806334541,1590,1590,1590,1590,0
20240522,160100,2806334541,1590,1590,1590,1590,0
20240522,160000,2806334541,1590,1590,1590,1590,0
20240522,155900,2806334541,1590,1590,1590,1590,0
20240522,155800,2806334541,1590,1590,1590,1590,0
20240522,155700,2806334541,1590,1590,1590,1590,0
20240522,155600,2806334541,1590,1590,1590,1590,0
20240522,155500,2806334541,1590,1590,1590,1590,0
20240522,155400,2806334541,1590,1590,1590,1590,0
20240522,155300,2806334541,1590,1590,1590,1590,0
20240522,155200,2806334541,1590,1590,1590,1590,0
20240522,155100,2806334541,1590,1590,1590,1590,0
20240522,155000,2806334541,1590,1590,1590,1590,0
20240522,154900,2806334541,1590,1590,1590,1590,0
20240522,154800,2806334541,1590,1590,1590,1590,0
20240522,154700,2806334541,1590,1590,1590,1590,0
20240522,154600,2806334541,1590,1590,1590,1590,0
20240522,154500,2806334541,1590,1590,1590,1590,0
20240522,154400,2806334541,1590,1590,1590,1590,0
20240522,154300,2806334541,1590,1590,1590,1590,0
20240522,154200,2806334541,1590,1590,1590,1590,0
20240522,154100,2806334541,1590,1590,1590,1590,0
20240522,154000,2806334541,1590,1590,1590,1590,0
20240522,153900,2806334541,1590,1590,1590,1590,0
20240522,153800,2806334541,1590,1590,1590,1590,0
20240522,153700,2806334541,1590,1590,1590,1590,0
20240522,153600,2806334541,1590,1590,1590,1590,0
20240522,153500,2806334541,1590,1590,1590,1590,0
20240522,153400,2806334541,1590,1590,1590,1590,12646
20240522,153300,2806334541,1590,1590,1590,1590,0
20240522,153200,2806334541,1590,1590,1590,1590,0
20240522,153100,2806334541,1590,1590,1590,1590,0
20240522,153000,2806334541,1590,1590,1590,1590,12646
20240522,152900,2786227401,1592,1592,1592,1592,0
20240522,152800,2786227401,1592,1592,1592,1592,0
20240522,152700,2786227401,1592,1592,1592,1592,0
20240522,152600,2786227401,1592,1592,1592,1592,0
20240522,152500,2786227401,1592,1592,1592,1592,0
20240522,152400,2786227401,1592,1592,1592,1592,0
20240522,152300,2786227401,1592,1592,1592,1592,0
20240522,152200,2786227401,1592,1592,1592,1592,0
20240522,152100,2786227401,1592,1592,1592,1592,0
20240522,152000,2786227401,1592,1592,1592,1592,0
20240522,151900,2786227401,1592,1591,1592,1591,5946
20240522,151800,2776766662,1592,1592,1593,1591,412
20240522,151700,2776110758,1593,1592,1593,1591,836
20240522,151600,2774779255,1593,1591,1593,1591,1444
20240522,151500,2772480953,1591,1593,1593,1590,7896
20240522,151400,2759924014,1593,1594,1594,1592,32134
20240522,151300,2708703552,1594,1596,1596,1594,1801
20240522,151200,2705830884,1595,1594,1596,1592,4481
20240522,151100,2698685848,1594,1592,1594,1592,1313
20240522,151000,2696593126,1592,1592,1594,1592,2923
20240522,150900,2691939084,1592,1594,1594,1592,8816
20240522,150800,2677897808,1594,1593,1594,1593,1535
20240522,150700,2675452469,1594,1593,1594,1593,4062
20240522,150600,2668981698,1594,1594,1594,1592,685
20240522,150500,2667889913,1594,1593,1594,1592,613
20240522,150400,2666913298,1593,1592,1594,1592,3269
20240522,150300,2661706564,1592,1593,1593,1591,1070
20240522,150200,2660003080,1593,1594,1594,1592,735
20240522,150100,2658832809,1592,1594,1594,1592,619
20240522,150000,2657847339,1592,1594,1595,1592,12527
20240522,145900,2637886757,1595,1595,1596,1594,3653
20240522,145800,2632062215,1595,1595,1595,1595,12
20240522,145700,2632043075,1595,1596,1596,1594,23
20240522,145600,2632006389,1596,1594,1596,1594,128
20240522,145500,2631802107,1596,1594,1596,1594,2806
20240522,145400,2627329331,1594,1595,1595,1594,11
20240522,145300,2627311796,1596,1596,1596,1596,2509
20240522,145200,2623307432,1597,1596,1597,1592,1283
20240522,145100,2621261845,1595,1597,1597,1595,587
20240522,145000,2620324499,1597,1597,1597,1596,312
20240522,144900,2619826236,1597,1596,1597,1596,786
20240522,144800,2618571460,1596,1596,1597,1591,2350
20240522,144700,2614826919,1597,1598,1598,1595,3289
20240522,144600,2609577146,1595,1598,1598,1593,2668
20240522,144500,2605320498,1598,1599,1599,1597,2012
20240522,144400,2602103919,1599,1600,1601,1599,7347
20240522,144300,2590348626,1600,1597,1600,1597,22436
20240522,144200,2554477788,1597,1597,1598,1595,18473
20240522,144100,2524993458,1597,1593,1597,1593,8955
20240522,144000,2510714107,1594,1590,1594,1590,8782
20240522,143900,2496738567,1589,1591,1591,1589,5922
20240522,143800,2487322700,1591,1590,1591,1590,780
20240522,143700,2486082038,1590,1589,1590,1589,52
20240522,143600,2485999399,1589,1588,1589,1587,6536
20240522,143500,2475625232,1587,1588,1588,1586,6781
20240522,143400,2464863753,1588,1588,1588,1588,180
20240522,143300,2464577913,1588,1588,1588,1588,1345
20240522,143200,2462442053,1588,1588,1588,1587,1868
20240522,143100,2459476165,1587,1588,1588,1587,5905
20240522,143000,2450104028,1587,1588,1588,1587,65
20240522,142900,2450000824,1588,1589,1589,1588,4
20240522,142800,2449994471,1587,1588,1591,1587,5104
20240522,142700,2441890134,1587,1587,1587,1587,419
20240522,142600,2441225181,1587,1587,1587,1587,4046
20240522,142500,2434804179,1587,1588,1588,1587,645
20240522,142400,2433780561,1588,1588,1591,1588,3489
20240522,142300,2428232543,1588,1589,1589,1588,608
20240522,142200,2427267033,1589,1589,1590,1589,5552
20240522,142100,2418444904,1589,1589,1590,1589,5
20240522,142000,2418436958,1589,1590,1590,1589,16
20240522,141900,2418411526,1590,1589,1590,1589,3
20240522,141800,2418406758,1589,1592,1592,1589,3363
20240522,141700,2413055270,1591,1591,1591,1591,4020
20240522,141600,2406659450,1591,1592,1592,1591,2406
20240522,141500,2402831204,1592,1592,1592,1592,5251
20240522,141400,2394471612,1592,1589,1592,1586,8049
20240522,141300,2381685354,1586,1588,1590,1586,298
20240522,141200,2381212658,1586,1589,1589,1586,554
20240522,141100,2380333895,1588,1590,1590,1588,4499
20240522,141000,2373180496,1591,1589,1591,1589,6273
20240522,140900,2363204862,1589,1589,1589,1588,13
20240522,140800,2363184206,1587,1586,1587,1585,2732
20240522,140700,2358851023,1585,1586,1586,1585,1280
20240522,140600,2356821120,1586,1586,1586,1585,353
20240522,140500,2356261463,1585,1586,1586,1585,166
20240522,140400,2355998289,1585,1584,1586,1584,1005
20240522,140300,2354405364,1584,1582,1584,1581,6337
20240522,140200,2344380231,1582,1583,1584,1582,4622
20240522,140100,2337063514,1583,1584,1584,1583,128
20240522,140000,2336860794,1584,1585,1585,1584,1093
20240522,135900,2335129271,1584,1585,1585,1584,13069
20240522,135800,2314416363,1585,1585,1585,1585,8675
20240522,135700,2300666488,1585,1590,1590,1585,48105
20240522,135600,2224206156,1590,1592,1592,1590,716
20240522,135500,2223067015,1592,1591,1592,1590,1220
20240522,135400,2221126206,1590,1590,1591,1590,285
20240522,135300,2220672777,1590,1590,1590,1590,3282
20240522,135200,2215454397,1590,1591,1591,1590,4305
20240522,135100,2208605784,1591,1591,1591,1591,2004
20240522,135000,2205417420,1591,1592,1592,1591,5466
20240522,134900,2196720836,1592,1591,1592,1591,47
20240522,134800,2196646053,1591,1592,1592,1591,376
20240522,134700,2196047836,1592,1593,1593,1592,4269
20240522,134600,2189249917,1593,1593,1594,1593,2470
20240522,134500,2185315151,1593,1594,1594,1593,1309
20240522,134400,2183228761,1595,1595,1595,1594,1503
20240522,134300,2180832722,1595,1595,1595,1595,12
20240522,134200,2180813582,1596,1594,1596,1593,3265
20240522,134100,2175607669,1594,1593,1594,1592,293
20240522,134000,2175140830,1592,1591,1592,1591,2970
20240522,133900,2170414701,1591,1591,1592,1591,723
20240522,133800,2169263749,1591,1592,1593,1591,4038
20240522,133700,2162833823,1593,1591,1593,1591,706
20240522,133600,2161709835,1591,1591,1592,1591,2108
20240522,133500,2158356005,1591,1592,1592,1591,1679
20240522,133400,2155684651,1591,1592,1592,1591,1001
20240522,133300,2154091359,1591,1591,1591,1591,5544
20240522,133200,2145270855,1591,1592,1592,1591,713
20240522,133100,2144135763,1592,1591,1593,1591,1353
20240522,133000,2141982736,1591,1592,1592,1591,1969
20240522,132900,2138850007,1591,1593,1593,1591,1527
20240522,132800,2136419888,1593,1593,1593,1593,371
20240522,132700,2135828885,1594,1595,1595,1594,560
20240522,132600,2134936195,1595,1596,1596,1595,1555
20240522,132500,2132454417,1596,1596,1596,1596,767
20240522,132400,2131230285,1596,1595,1596,1594,1593
20240522,132300,2128690210,1595,1595,1595,1595,955
20240522,132200,2127166985,1595,1595,1595,1595,100
20240522,132100,2127007485,1595,1595,1596,1595,1913
20240522,132000,2123956249,1595,1596,1596,1595,6
20240522,131900,2123946677,1595,1594,1595,1594,2091
20240522,131800,2120613543,1594,1595,1597,1594,5098
20240522,131700,2112479741,1595,1595,1595,1594,295
20240522,131600,2112009220,1594,1594,1594,1593,955
20240522,131500,2110487021,1594,1594,1594,1593,1331
20240522,131400,2108365409,1594,1594,1595,1594,985
20240522,131300,2106795308,1594,1594,1595,1594,10638
20240522,131200,2089827848,1594,1595,1595,1594,743
20240522,131100,2088643366,1595,1595,1596,1594,243
20240522,131000,2088255782,1594,1595,1595,1594,630
20240522,130900,2087250934,1594,1594,1594,1594,65
20240522,130800,2087147324,1591,1592,1594,1591,9197
20240522,130700,2072510569,1591,1593,1593,1591,3414
20240522,130600,2067073873,1594,1595,1595,1593,1755
20240522,130500,2064275775,1595,1596,1596,1595,1202
20240522,130400,2062358337,1596,1597,1597,1596,585
20240522,130300,2061424668,1596,1596,1596,1595,5445
20240522,130200,2052735058,1596,1598,1598,1596,1053
20240522,130100,2051053201,1596,1599,1599,1596,2136
20240522,130000,2047643833,1596,1600,1600,1596,9152
20240522,125900,2033021046,1599,1599,1600,1599,2998
20240522,125800,2028225870,1599,1600,1601,1599,7552
20240522,125700,2016149096,1600,1599,1601,1599,6940
20240522,125600,2005043862,1599,1601,1601,1599,3418
20240522,125500,1999573068,1600,1599,1601,1598,21053
20240522,125400,1965888816,1600,1595,1600,1595,17524
20240522,125300,1937883072,1595,1596,1596,1595,704
20240522,125200,1936759515,1596,1597,1597,1596,1047
20240522,125100,1935087989,1597,1597,1597,1597,1621
20240522,125000,1932499252,1597,1598,1599,1595,9500
20240522,124900,1917323025,1598,1594,1599,1594,14803
20240522,124800,1893690649,1595,1592,1596,1591,9180
20240522,124700,1879056812,1592,1591,1593,1591,8224
20240522,124600,1865964778,1592,1590,1592,1590,3963
20240522,124500,1859662162,1590,1591,1592,1590,4834
20240522,124400,1851972123,1591,1590,1592,1590,1261
20240522,124300,1849966666,1590,1587,1592,1587,6137
20240522,124200,1840212477,1587,1586,1587,1586,1095
20240522,124100,1838475654,1587,1587,1587,1587,3380
20240522,124000,1833111594,1586,1586,1588,1586,1161
20240522,123900,1831269990,1585,1584,1585,1583,2827
20240522,123800,1826792241,1583,1583,1583,1583,153
20240522,123700,1826550042,1582,1580,1582,1580,1344
20240522,123600,1824425868,1580,1581,1581,1580,173
20240522,123500,1824152512,1580,1579,1580,1579,7454
20240522,123400,1812377861,1580,1581,1581,1579,7465
20240522,123300,1800583365,1580,1580,1580,1580,8583
20240522,123200,1787022225,1582,1581,1582,1580,3153
20240522,123100,1782038303,1582,1582,1582,1581,2183
20240522,123000,1778586730,1582,1581,1582,1581,4051
20240522,122900,1772178053,1581,1582,1582,1581,671
20240522,122800,1771117189,1582,1582,1582,1582,1264
20240522,122700,1769117541,1582,1581,1582,1581,1249
20240522,122600,1767142871,1581,1582,1582,1581,314
20240522,122500,1766646133,1582,1583,1583,1581,3970
20240522,122400,1760366080,1583,1584,1584,1583,5354
20240522,122300,1751890659,1584,1584,1584,1583,827
20240522,122200,1750581265,1584,1584,1584,1583,3550
20240522,122100,1744958198,1584,1584,1584,1583,4886
20240522,122000,1737220871,1583,1583,1583,1583,334
20240522,121900,1736692149,1584,1583,1584,1583,133
20240522,121800,1736481478,1584,1583,1584,1583,20
20240522,121700,1736449817,1583,1583,1583,1583,805
20240522,121600,1735175502,1583,1586,1586,1583,5918
20240522,121500,1725806421,1586,1584,1590,1584,2922
20240522,121400,1721166655,1584,1583,1584,1583,2001
20240522,121300,1717998828,1582,1583,1583,1582,684
20240522,121200,1716916320,1583,1583,1583,1583,3419
20240522,121100,1711504043,1583,1583,1584,1583,4769
20240522,121000,1703954616,1583,1584,1584,1581,2590
20240522,120900,1699854299,1581,1587,1587,1581,5477
20240522,120800,1691176432,1588,1585,1588,1585,1669
20240522,120700,1688530868,1586,1593,1593,1584,18611
20240522,120600,1658958763,1592,1591,1592,1590,1816
20240522,120500,1656068575,1591,1591,1591,1589,5900
20240522,120400,1646687476,1589,1588,1592,1583,20019
20240522,120300,1614915862,1588,1590,1591,1588,3404
20240522,120200,1609505572,1591,1590,1591,1588,8759
20240522,120100,1595589265,1591,1599,1599,1591,18120
20240522,120000,1566722137,1598,1595,1600,1595,15641
20240522,115900,1541714797,1600,1600,1608,1599,25053
20240522,115800,1501583245,1601,1589,1601,1588,18939
20240522,115700,1471376367,1592,1593,1600,1590,24947
20240522,115600,1431600195,1601,1617,1617,1592,29499
20240522,115500,1384156748,1610,1581,1618,1581,149707
20240522,115400,1144164093,1580,1581,1581,1580,3
20240522,115300,1144159352,1581,1581,1581,1580,58
20240522,115200,1144067704,1581,1581,1581,1581,214
20240522,115100,1143729370,1581,1581,1582,1581,3342
20240522,115000,1138445471,1581,1581,1581,1581,1060
20240522,114900,1136769611,1581,1581,1581,1581,1
20240522,114800,1136768030,1580,1580,1580,1580,226
20240522,114700,1136410950,1580,1580,1580,1580,1000
20240522,114600,1134830950,1581,1580,1581,1580,37
20240522,114500,1134772480,1580,1580,1581,1580,404
20240522,114400,1134133794,1581,1581,1581,1580,1833
20240522,114300,1131236030,1581,1581,1582,1581,1608
20240522,114200,1128692384,1581,1581,1581,1581,50
20240522,114100,1128613334,1581,1581,1581,1581,294
20240522,114000,1128148520,1582,1582,1582,1582,59
20240522,113900,1128055182,1582,1582,1582,1582,0
20240522,113800,1128055182,1582,1581,1582,1581,2000
20240522,113700,1124891974,1580,1580,1580,1580,269
20240522,113600,1124466954,1581,1581,1581,1581,1452
20240522,113500,1122171342,1581,1582,1582,1581,150
20240522,113400,1121934044,1582,1582,1582,1582,10
20240522,113300,1121918224,1581,1581,1582,1581,658
20240522,113200,1120877426,1581,1581,1581,1581,524
20240522,113100,1120048982,1580,1580,1580,1580,506
20240522,113000,1119249502,1581,1580,1581,1580,85
20240522,112900,1119115201,1580,1580,1580,1579,3401
20240522,112800,1113741622,1579,1581,1581,1579,1800
20240522,112700,1110899114,1580,1580,1580,1579,149
20240522,112600,1110663754,1580,1580,1580,1580,3097
20240522,112500,1105770494,1580,1582,1582,1580,1781
20240522,112400,1102956396,1581,1581,1581,1581,0
20240522,112300,1102956396,1581,1583,1583,1581,5165
20240522,112200,1094785341,1583,1582,1583,1582,160
20240522,112100,1094532219,1583,1584,1584,1583,749
20240522,112000,1093346349,1584,1585,1585,1584,129
20240522,111900,1093141995,1585,1585,1585,1585,3339
20240522,111800,1087849680,1585,1586,1586,1585,1393
20240522,111700,1085640474,1586,1586,1587,1586,867
20240522,111600,1084265382,1586,1584,1586,1584,843
20240522,111500,1082929268,1584,1584,1584,1583,1200
20240522,111400,1081029317,1584,1584,1585,1584,1705
20240522,111300,1078328596,1584,1582,1584,1582,1265
20240522,111200,1076326882,1582,1581,1582,1581,185
20240522,111100,1076034217,1582,1582,1582,1582,1050
20240522,111000,1074373117,1582,1582,1584,1582,2585
20240522,110900,1070282507,1582,1582,1582,1582,155
20240522,110800,1070037297,1581,1580,1581,1580,5504
20240522,110700,1061340827,1580,1581,1581,1580,1284
20240522,110600,1059312103,1580,1581,1581,1580,1296
20240522,110500,1057264413,1580,1580,1580,1580,419
20240522,110400,1056602393,1580,1580,1580,1580,233
20240522,110300,1056234253,1580,1580,1580,1579,333
20240522,110200,1055708114,1580,1579,1580,1579,134
20240522,110100,1055496395,1580,1580,1580,1580,569
20240522,110000,1054597375,1580,1581,1581,1580,15
20240522,105900,1054573662,1582,1581,1583,1580,16389
20240522,105800,1028669317,1580,1580,1580,1580,3875
20240522,105700,1022546817,1580,1581,1583,1580,6917
20240522,105600,1011610894,1582,1586,1586,1582,2596
20240522,105500,1007502842,1584,1587,1587,1584,2241
20240522,105400,1003950924,1587,1587,1587,1587,197
20240522,105300,1003638285,1587,1587,1587,1586,1356
20240522,105200,1001487363,1588,1587,1588,1587,8
20240522,105100,1001474665,1587,1587,1588,1587,562
20240522,105000,1000582763,1587,1584,1587,1583,1752
20240522,104900,997804537,1583,1585,1586,1583,4770
20240522,104800,990244839,1585,1583,1585,1582,1700
20240522,104700,987553430,1582,1583,1583,1580,1262
20240522,104600,985557906,1582,1582,1583,1582,22
20240522,104500,985523100,1582,1583,1583,1582,11
20240522,104400,985505697,1583,1583,1583,1582,1063
20240522,104300,983823968,1583,1583,1583,1582,562
20240522,104200,982934820,1583,1581,1583,1581,3526
20240522,104100,977355958,1582,1583,1583,1581,2321
20240522,104000,973684692,1584,1584,1584,1583,199
20240522,103900,973369587,1584,1584,1585,1584,423
20240522,103800,972699543,1584,1585,1585,1584,173
20240522,103700,972425353,1585,1585,1585,1585,535
20240522,103600,971577378,1585,1584,1585,1584,3074
20240522,103500,966706234,1585,1585,1585,1585,0
20240522,103400,966706234,1585,1581,1585,1581,1576
20240522,103300,964212795,1582,1581,1582,1581,429
20240522,103200,963534528,1580,1579,1581,1579,1517
20240522,103100,961137297,1579,1581,1581,1579,458
20240522,103000,960414039,1578,1581,1581,1578,2985
20240522,102900,955701511,1581,1580,1581,1580,6356
20240522,102800,945654893,1580,1578,1580,1577,2668
20240522,102700,941443484,1578,1578,1578,1578,1746
20240522,102600,938688296,1578,1578,1578,1577,3787
20240522,102500,932714623,1578,1578,1578,1578,1115
20240522,102400,930955153,1578,1578,1579,1577,2699
20240522,102300,926697276,1578,1579,1579,1577,5600
20240522,102200,917860265,1579,1578,1579,1577,2657
20240522,102100,913668818,1579,1578,1579,1576,2845
20240522,102000,909181996,1578,1576,1578,1576,3892
20240522,101900,903045884,1575,1575,1576,1575,1578
20240522,101800,900560144,1575,1573,1575,1573,8703
20240522,101700,886861035,1573,1571,1573,1571,499
20240522,101600,886076328,1572,1572,1573,1572,13164
20240522,101500,865381874,1571,1572,1572,1571,3128
20240522,101400,860465358,1572,1572,1572,1571,1296
20240522,101300,858428049,1572,1571,1573,1571,8785
20240522,101200,844618507,1571,1570,1571,1569,17001
20240522,101100,817926160,1571,1571,1572,1571,1685
20240522,101000,815277927,1571,1567,1571,1567,23094
20240522,100900,779046584,1567,1568,1568,1567,5512
20240522,100800,770408266,1568,1569,1569,1567,18359
20240522,100700,741621923,1569,1570,1570,1569,3370
20240522,100600,736334357,1570,1569,1570,1569,5598
20240522,100500,727549987,1569,1570,1570,1569,1736
20240522,100400,724824970,1570,1569,1570,1569,560
20240522,100300,723946065,1570,1570,1570,1569,424
20240522,100200,723280677,1570,1570,1570,1568,893
20240522,100100,721879136,1569,1569,1570,1568,8944
20240522,100000,707847055,1569,1570,1570,1569,1017
20240522,095900,706250872,1570,1572,1572,1569,5645
20240522,095800,697388393,1572,1572,1572,1570,1000
20240522,095700,695818387,1572,1571,1572,1569,2747
20240522,095600,691503271,1571,1568,1571,1568,2310
20240522,095500,687879247,1568,1569,1569,1568,1439
20240522,095400,685622154,1569,1570,1570,1568,1557
20240522,095300,683179857,1570,1571,1571,1568,16360
20240522,095200,657504103,1572,1573,1573,1571,455
20240522,095100,656788468,1573,1573,1573,1570,14584
20240522,095000,633871861,1573,1573,1573,1571,3754
20240522,094900,627973263,1573,1573,1573,1571,7566
20240522,094800,616077747,1574,1576,1576,1574,779
20240522,094700,614851173,1576,1577,1577,1574,2218
20240522,094600,611359354,1577,1576,1577,1575,11622
20240522,094500,593046602,1575,1576,1576,1575,2485
20240522,094400,589132602,1576,1577,1577,1576,55
20240522,094300,589045899,1576,1577,1577,1576,242
20240522,094200,588664276,1577,1578,1578,1571,4882
20240522,094100,580988468,1574,1573,1574,1571,10237
20240522,094000,564892225,1574,1576,1576,1572,11094
20240522,093900,547442052,1574,1578,1578,1574,37077
20240522,093800,489014030,1578,1579,1579,1577,3988
20240522,093700,482723955,1580,1581,1581,1577,5100
20240522,093600,474671294,1581,1580,1581,1579,10646
20240522,093500,457850259,1581,1581,1581,1580,4202
20240522,093400,451210631,1582,1582,1583,1581,8460
20240522,093300,437830989,1583,1581,1583,1581,8384
20240522,093200,424574748,1581,1583,1583,1581,1110
20240522,093100,422819361,1583,1582,1583,1581,5026
20240522,093000,414869005,1582,1581,1585,1581,477
20240522,092900,414114070,1581,1586,1586,1581,8272
20240522,092800,401029875,1586,1586,1586,1585,1027
20240522,092700,399401353,1586,1585,1586,1585,287
20240522,092600,398946418,1586,1586,1586,1583,497
20240522,092500,398159122,1586,1582,1586,1582,3560
20240522,092400,392517727,1582,1583,1584,1581,5768
20240522,092300,383392949,1582,1581,1583,1581,4235
20240522,092200,376692302,1580,1580,1582,1580,5499
20240522,092100,368000869,1580,1579,1580,1577,3979
20240522,092000,361719148,1580,1581,1581,1576,14164
20240522,091900,339340534,1581,1583,1583,1581,2531
20240522,091800,335338762,1582,1584,1584,1582,6000
20240522,091700,325845554,1581,1584,1585,1581,11386
20240522,091600,307816289,1585,1585,1586,1584,5724
20240522,091500,298743952,1586,1586,1589,1584,2391
20240522,091400,294953468,1586,1590,1595,1586,8067
20240522,091300,282137917,1595,1590,1595,1585,11468
20240522,091200,263917651,1590,1597,1597,1589,35389
20240522,091100,207550522,1598,1600,1600,1594,1115
20240522,091000,205767868,1600,1593,1600,1592,15030
20240522,090900,181762139,1592,1594,1594,1592,3544
20240522,090800,176116851,1594,1595,1595,1592,2831
20240522,090700,171607149,1592,1594,1596,1591,20363
20240522,090600,139153723,1595,1594,1597,1594,1638
20240522,090500,136541493,1597,1593,1600,1592,19046
20240522,090400,106106470,1593,1591,1598,1591,3919
20240522,090300,99866502,1591,1599,1599,1591,9894
20240522,090200,84087125,1599,1591,1599,1580,31152
20240522,090100,34546233,1591,1589,1591,1586,4362
20240522,090000,27618295,1589,1591,1591,1585,16322