stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185000,331532734,1828,1828,1828,1828,3965
20240521,184900,331532734,1828,1828,1828,1828,0
20240521,184800,331532734,1828,1828,1828,1828,0
20240521,184700,331532734,1828,1828,1828,1828,0
20240521,184600,331532734,1828,1828,1828,1828,0
20240521,184500,331532734,1828,1828,1828,1828,0
20240521,184400,331532734,1828,1828,1828,1828,0
20240521,184300,331532734,1828,1828,1828,1828,0
20240521,184200,331532734,1828,1828,1828,1828,0
20240521,184100,331532734,1828,1828,1828,1828,0
20240521,184000,331532734,1828,1828,1828,1828,0
20240521,183900,331532734,1828,1828,1828,1828,0
20240521,183800,331532734,1828,1828,1828,1828,0
20240521,183700,331532734,1828,1828,1828,1828,0
20240521,183600,331532734,1828,1828,1828,1828,0
20240521,183500,331532734,1828,1828,1828,1828,0
20240521,183400,331532734,1828,1828,1828,1828,0
20240521,183300,331532734,1828,1828,1828,1828,0
20240521,183200,331532734,1828,1828,1828,1828,0
20240521,183100,331532734,1828,1828,1828,1828,0
20240521,183000,331532734,1828,1828,1828,1828,0
20240521,182900,331532734,1828,1828,1828,1828,0
20240521,182800,331532734,1828,1828,1828,1828,0
20240521,182700,331532734,1828,1828,1828,1828,0
20240521,182600,331532734,1828,1828,1828,1828,0
20240521,182500,331532734,1828,1828,1828,1828,0
20240521,182400,331532734,1828,1828,1828,1828,0
20240521,182300,331532734,1828,1828,1828,1828,0
20240521,182200,331532734,1828,1828,1828,1828,0
20240521,182100,331532734,1828,1828,1828,1828,0
20240521,182000,331532734,1828,1828,1828,1828,3965
20240521,181900,331532734,1828,1828,1828,1828,0
20240521,181800,331532734,1828,1828,1828,1828,0
20240521,181700,331532734,1828,1828,1828,1828,0
20240521,181600,331532734,1828,1828,1828,1828,0
20240521,181500,331532734,1828,1828,1828,1828,0
20240521,181400,331532734,1828,1828,1828,1828,0
20240521,181300,331532734,1828,1828,1828,1828,0
20240521,181200,331532734,1828,1828,1828,1828,0
20240521,181100,331532734,1828,1828,1828,1828,0
20240521,181000,331532734,1828,1828,1828,1828,0
20240521,180900,331532734,1828,1828,1828,1828,0
20240521,180800,331532734,1828,1828,1828,1828,0
20240521,180700,331532734,1828,1828,1828,1828,0
20240521,180600,331532734,1828,1828,1828,1828,0
20240521,180500,331532734,1828,1828,1828,1828,0
20240521,180400,331532734,1828,1828,1828,1828,0
20240521,180300,331532734,1828,1828,1828,1828,0
20240521,180200,331532734,1828,1828,1828,1828,0
20240521,180100,331532734,1828,1828,1828,1828,0
20240521,180000,331532734,1828,1828,1828,1828,0
20240521,175900,331532734,1828,1828,1828,1828,0
20240521,175800,331532734,1828,1828,1828,1828,0
20240521,175700,331532734,1828,1828,1828,1828,0
20240521,175600,331532734,1828,1828,1828,1828,0
20240521,175500,331532734,1828,1828,1828,1828,0
20240521,175400,331532734,1828,1828,1828,1828,0
20240521,175300,331532734,1828,1828,1828,1828,0
20240521,175200,331532734,1828,1828,1828,1828,0
20240521,175100,331532734,1828,1828,1828,1828,0
20240521,175000,331532734,1828,1828,1828,1828,3965
20240521,174900,331532734,1828,1828,1828,1828,0
20240521,174800,331532734,1828,1828,1828,1828,0
20240521,174700,331532734,1828,1828,1828,1828,0
20240521,174600,331532734,1828,1828,1828,1828,0
20240521,174500,331532734,1828,1828,1828,1828,0
20240521,174400,331532734,1828,1828,1828,1828,0
20240521,174300,331532734,1828,1828,1828,1828,0
20240521,174200,331532734,1828,1828,1828,1828,0
20240521,174100,331532734,1828,1828,1828,1828,0
20240521,174000,331532734,1828,1828,1828,1828,0
20240521,173900,331532734,1828,1828,1828,1828,0
20240521,173800,331532734,1828,1828,1828,1828,0
20240521,173700,331532734,1828,1828,1828,1828,0
20240521,173600,331532734,1828,1828,1828,1828,0
20240521,173500,331532734,1828,1828,1828,1828,0
20240521,173400,331532734,1828,1828,1828,1828,0
20240521,173300,331532734,1828,1828,1828,1828,0
20240521,173200,331532734,1828,1828,1828,1828,0
20240521,173100,331532734,1828,1828,1828,1828,0
20240521,173000,331532734,1828,1828,1828,1828,0
20240521,172900,331532734,1828,1828,1828,1828,0
20240521,172800,331532734,1828,1828,1828,1828,0
20240521,172700,331532734,1828,1828,1828,1828,0
20240521,172600,331532734,1828,1828,1828,1828,0
20240521,172500,331532734,1828,1828,1828,1828,0
20240521,172400,331532734,1828,1828,1828,1828,0
20240521,172300,331532734,1828,1828,1828,1828,0
20240521,172200,331532734,1828,1828,1828,1828,0
20240521,172100,331532734,1828,1828,1828,1828,0
20240521,172000,331532734,1828,1828,1828,1828,3965
20240521,171900,331532734,1828,1828,1828,1828,0
20240521,171800,331532734,1828,1828,1828,1828,0
20240521,171700,331532734,1828,1828,1828,1828,0
20240521,171600,331532734,1828,1828,1828,1828,0
20240521,171500,331532734,1828,1828,1828,1828,0
20240521,171400,331532734,1828,1828,1828,1828,0
20240521,171300,331532734,1828,1828,1828,1828,0
20240521,171200,331532734,1828,1828,1828,1828,0
20240521,171100,331532734,1828,1828,1828,1828,0
20240521,171000,331532734,1828,1828,1828,1828,0
20240521,170900,331532734,1828,1828,1828,1828,0
20240521,170800,331532734,1828,1828,1828,1828,0
20240521,170700,331532734,1828,1828,1828,1828,0
20240521,170600,331532734,1828,1828,1828,1828,0
20240521,170500,331532734,1828,1828,1828,1828,0
20240521,170400,331532734,1828,1828,1828,1828,0
20240521,170300,331532734,1828,1828,1828,1828,0
20240521,170200,331532734,1828,1828,1828,1828,0
20240521,170100,331532734,1828,1828,1828,1828,0
20240521,170000,331532734,1828,1828,1828,1828,0
20240521,165900,331532734,1828,1828,1828,1828,0
20240521,165800,331532734,1828,1828,1828,1828,0
20240521,165700,331532734,1828,1828,1828,1828,0
20240521,165600,331532734,1828,1828,1828,1828,0
20240521,165500,331532734,1828,1828,1828,1828,0
20240521,165400,331532734,1828,1828,1828,1828,0
20240521,165300,331532734,1828,1828,1828,1828,0
20240521,165200,331532734,1828,1828,1828,1828,0
20240521,165100,331532734,1828,1828,1828,1828,0
20240521,165000,331532734,1828,1828,1828,1828,3965
20240521,164900,331532734,1828,1828,1828,1828,0
20240521,164800,331532734,1828,1828,1828,1828,0
20240521,164700,331532734,1828,1828,1828,1828,0
20240521,164600,331532734,1828,1828,1828,1828,0
20240521,164500,331532734,1828,1828,1828,1828,0
20240521,164400,331532734,1828,1828,1828,1828,0
20240521,164300,331532734,1828,1828,1828,1828,0
20240521,164200,331532734,1828,1828,1828,1828,0
20240521,164100,331532734,1828,1828,1828,1828,0
20240521,164000,331532734,1828,1828,1828,1828,0
20240521,163900,331532734,1828,1828,1828,1828,0
20240521,163800,331532734,1828,1828,1828,1828,0
20240521,163700,331532734,1828,1828,1828,1828,0
20240521,163600,331532734,1828,1828,1828,1828,0
20240521,163500,331532734,1828,1828,1828,1828,0
20240521,163400,331532734,1828,1828,1828,1828,0
20240521,163300,331532734,1828,1828,1828,1828,0
20240521,163200,331532734,1828,1828,1828,1828,0
20240521,163100,331532734,1828,1828,1828,1828,0
20240521,163000,331532734,1828,1828,1828,1828,0
20240521,162900,331532734,1828,1828,1828,1828,0
20240521,162800,331532734,1828,1828,1828,1828,0
20240521,162700,331532734,1828,1828,1828,1828,0
20240521,162600,331532734,1828,1828,1828,1828,0
20240521,162500,331532734,1828,1828,1828,1828,0
20240521,162400,331532734,1828,1828,1828,1828,0
20240521,162300,331532734,1828,1828,1828,1828,0
20240521,162200,331532734,1828,1828,1828,1828,0
20240521,162100,331532734,1828,1828,1828,1828,0
20240521,162000,331532734,1828,1828,1828,1828,3965
20240521,161900,331532734,1828,1828,1828,1828,0
20240521,161800,331532734,1828,1828,1828,1828,0
20240521,161700,331532734,1828,1828,1828,1828,0
20240521,161600,331532734,1828,1828,1828,1828,0
20240521,161500,331532734,1828,1828,1828,1828,0
20240521,161400,331532734,1828,1828,1828,1828,0
20240521,161300,331532734,1828,1828,1828,1828,0
20240521,161200,331532734,1828,1828,1828,1828,0
20240521,161100,331532734,1828,1828,1828,1828,0
20240521,161000,331532734,1828,1828,1828,1828,0
20240521,160900,331532734,1828,1828,1828,1828,0
20240521,160800,331532734,1828,1828,1828,1828,0
20240521,160700,331532734,1828,1828,1828,1828,0
20240521,160600,331532734,1828,1828,1828,1828,0
20240521,160500,331532734,1828,1828,1828,1828,0
20240521,160400,331532734,1828,1828,1828,1828,0
20240521,160300,331532734,1828,1828,1828,1828,0
20240521,160200,331532734,1828,1828,1828,1828,0
20240521,160100,331532734,1828,1828,1828,1828,0
20240521,160000,331532734,1828,1828,1828,1828,0
20240521,155900,331532734,1828,1828,1828,1828,0
20240521,155800,331532734,1828,1828,1828,1828,0
20240521,155700,331532734,1828,1828,1828,1828,0
20240521,155600,331532734,1828,1828,1828,1828,0
20240521,155500,331532734,1828,1828,1828,1828,0
20240521,155400,331532734,1828,1828,1828,1828,0
20240521,155300,331532734,1828,1828,1828,1828,0
20240521,155200,331532734,1828,1828,1828,1828,0
20240521,155100,331532734,1828,1828,1828,1828,0
20240521,155000,331532734,1828,1828,1828,1828,3965
20240521,154900,331532734,1828,1828,1828,1828,0
20240521,154800,331532734,1828,1828,1828,1828,0
20240521,154700,331532734,1828,1828,1828,1828,0
20240521,154600,331532734,1828,1828,1828,1828,0
20240521,154500,331532734,1828,1828,1828,1828,0
20240521,154400,331532734,1828,1828,1828,1828,0
20240521,154300,331532734,1828,1828,1828,1828,0
20240521,154200,331532734,1828,1828,1828,1828,0
20240521,154100,331532734,1828,1828,1828,1828,0
20240521,154000,331532734,1828,1828,1828,1828,0
20240521,153900,331532734,1828,1828,1828,1828,0
20240521,153800,331532734,1828,1828,1828,1828,0
20240521,153700,331532734,1828,1828,1828,1828,0
20240521,153600,331532734,1828,1828,1828,1828,0
20240521,153500,331532734,1828,1828,1828,1828,0
20240521,153400,331532734,1828,1828,1828,1828,0
20240521,153300,331532734,1828,1828,1828,1828,0
20240521,153200,331532734,1828,1828,1828,1828,0
20240521,153100,331532734,1828,1828,1828,1828,0
20240521,153000,331532734,1828,1828,1828,1828,3965
20240521,152900,324284714,1835,1835,1835,1835,0
20240521,152800,324284714,1835,1835,1835,1835,0
20240521,152700,324284714,1835,1835,1835,1835,0
20240521,152600,324284714,1835,1835,1835,1835,0
20240521,152500,324284714,1835,1835,1835,1835,0
20240521,152400,324284714,1835,1835,1835,1835,0
20240521,152300,324284714,1835,1835,1835,1835,0
20240521,152200,324284714,1835,1835,1835,1835,0
20240521,152100,324284714,1835,1835,1835,1835,0
20240521,152000,324284714,1835,1835,1835,1835,0
20240521,151900,324284714,1835,1832,1835,1832,148
20240521,151800,324013548,1832,1832,1832,1832,500
20240521,151700,323097548,1832,1831,1832,1831,68
20240521,151600,322973039,1832,1831,1832,1831,38
20240521,151500,322903455,1832,1833,1833,1832,105
20240521,151400,322711091,1836,1836,1836,1836,0
20240521,151300,322711091,1836,1836,1836,1836,0
20240521,151200,322711091,1836,1836,1836,1836,0
20240521,151100,322711091,1836,1836,1836,1836,0
20240521,151000,322711091,1836,1833,1836,1833,400
20240521,150900,321976880,1833,1832,1833,1832,305
20240521,150800,321418032,1832,1831,1832,1831,48
20240521,150700,321330138,1831,1831,1831,1831,27
20240521,150600,321280701,1832,1831,1832,1831,28
20240521,150500,321229432,1832,1831,1832,1831,27
20240521,150400,321179994,1832,1831,1832,1831,43
20240521,150300,321101260,1832,1832,1832,1831,29
20240521,150200,321048159,1831,1832,1832,1831,52
20240521,150100,320952921,1832,1832,1832,1831,32
20240521,150000,320894323,1833,1833,1833,1833,0
20240521,145900,320894323,1833,1833,1833,1833,0
20240521,145800,320894323,1833,1832,1833,1831,44
20240521,145700,320813756,1831,1832,1832,1831,2523
20240521,145600,316194137,1833,1833,1833,1833,177
20240521,145500,315869696,1834,1834,1834,1834,0
20240521,145400,315869696,1834,1834,1834,1834,1
20240521,145300,315867862,1833,1833,1833,1833,23
20240521,145200,315825703,1834,1834,1834,1834,1
20240521,145100,315823869,1833,1832,1833,1832,156
20240521,145000,315538076,1831,1831,1832,1831,74
20240521,144900,315402581,1832,1832,1832,1832,0
20240521,144800,315402581,1832,1832,1832,1832,1
20240521,144700,315400749,1831,1831,1831,1831,62
20240521,144600,315287227,1832,1832,1832,1832,22
20240521,144500,315246923,1833,1833,1833,1833,15
20240521,144400,315219428,1834,1834,1834,1834,0
20240521,144300,315219428,1834,1834,1834,1834,11
20240521,144200,315199254,1832,1832,1832,1832,88
20240521,144100,315038038,1832,1831,1832,1831,305
20240521,144000,314479383,1831,1831,1831,1831,11
20240521,143900,314459242,1831,1831,1831,1831,0
20240521,143800,314459242,1831,1831,1831,1831,70
20240521,143700,314331072,1831,1830,1831,1830,43
20240521,143600,314252381,1831,1831,1831,1831,0
20240521,143500,314252381,1831,1831,1831,1831,55
20240521,143400,314151676,1831,1830,1831,1830,27
20240521,143300,314102265,1831,1831,1831,1831,0
20240521,143200,314102265,1831,1830,1831,1830,71
20240521,143100,313972332,1831,1831,1831,1831,0
20240521,143000,313972332,1831,1830,1831,1830,28
20240521,142900,313921091,1831,1831,1831,1831,0
20240521,142800,313921091,1831,1830,1831,1830,27
20240521,142700,313871680,1831,1831,1831,1830,44
20240521,142600,313791158,1830,1830,1830,1830,27
20240521,142500,313741748,1831,1831,1831,1831,1
20240521,142400,313739917,1830,1830,1830,1830,27
20240521,142300,313690507,1831,1831,1831,1831,1
20240521,142200,313688676,1830,1830,1831,1830,118
20240521,142100,313472735,1831,1831,1831,1830,54
20240521,142000,313373903,1831,1830,1831,1830,11
20240521,141900,313353772,1831,1830,1831,1830,28
20240521,141800,313302531,1831,1831,1831,1831,1
20240521,141700,313300700,1830,1831,1831,1830,33
20240521,141600,313240305,1831,1831,1831,1831,0
20240521,141500,313240305,1831,1830,1831,1830,76
20240521,141400,313101223,1831,1831,1831,1831,0
20240521,141300,313101223,1831,1831,1831,1831,0
20240521,141200,313101223,1831,1831,1831,1830,501
20240521,141100,312184044,1832,1832,1832,1832,150
20240521,141000,311909244,1832,1832,1832,1832,0
20240521,140900,311909244,1832,1832,1832,1832,42
20240521,140800,311832300,1833,1833,1833,1833,40
20240521,140700,311758980,1833,1833,1833,1833,0
20240521,140600,311758980,1833,1833,1833,1833,20
20240521,140500,311722320,1833,1833,1833,1833,0
20240521,140400,311722320,1833,1832,1833,1832,43
20240521,140300,311643543,1833,1833,1833,1833,1
20240521,140200,311641710,1833,1833,1833,1833,0
20240521,140100,311641710,1833,1833,1833,1833,0
20240521,140000,311641710,1833,1833,1833,1833,8
20240521,135900,311627046,1833,1833,1833,1832,245
20240521,135800,311177968,1833,1832,1833,1832,43
20240521,135700,311099191,1833,1832,1833,1832,29
20240521,135600,311046062,1833,1834,1834,1833,64
20240521,135500,310928749,1833,1834,1834,1833,101
20240521,135400,310743615,1833,1833,1833,1833,0
20240521,135300,310743615,1833,1834,1834,1833,28
20240521,135200,310692290,1833,1833,1833,1833,0
20240521,135100,310692290,1833,1834,1836,1833,76
20240521,135000,310552976,1834,1834,1834,1834,3
20240521,134900,310547474,1837,1837,1837,1837,0
20240521,134800,310547474,1837,1837,1837,1837,0
20240521,134700,310547474,1837,1837,1837,1837,0
20240521,134600,310547474,1837,1837,1837,1837,0
20240521,134500,310547474,1837,1837,1837,1837,0
20240521,134400,310547474,1837,1837,1837,1837,0
20240521,134300,310547474,1837,1837,1837,1837,0
20240521,134200,310547474,1837,1837,1837,1837,0
20240521,134100,310547474,1837,1837,1837,1837,0
20240521,134000,310547474,1837,1837,1837,1837,0
20240521,133900,310547474,1837,1837,1837,1837,0
20240521,133800,310547474,1837,1837,1837,1837,0
20240521,133700,310547474,1837,1837,1838,1837,252
20240521,133600,310084474,1837,1833,1837,1833,76
20240521,133500,309945154,1833,1833,1833,1833,0
20240521,133400,309945154,1833,1833,1833,1833,0
20240521,133300,309945154,1833,1832,1833,1832,2000
20240521,133200,306279230,1832,1831,1832,1831,228
20240521,133100,305861761,1831,1831,1831,1831,0
20240521,133000,305861761,1831,1831,1831,1831,6
20240521,132900,305850775,1831,1831,1831,1831,0
20240521,132800,305850775,1831,1830,1831,1830,18
20240521,132700,305817834,1830,1830,1830,1830,0
20240521,132600,305817834,1830,1830,1830,1830,210
20240521,132500,305433534,1831,1831,1831,1830,44
20240521,132400,305353012,1830,1830,1830,1830,0
20240521,132300,305353012,1830,1830,1830,1830,0
20240521,132200,305353012,1830,1830,1830,1830,0
20240521,132100,305353012,1830,1830,1830,1830,0
20240521,132000,305353012,1830,1830,1830,1830,0
20240521,131900,305353012,1830,1830,1830,1830,222
20240521,131800,304946752,1832,1832,1832,1832,1
20240521,131700,304944920,1833,1830,1833,1830,98
20240521,131600,304765577,1830,1830,1830,1830,0
20240521,131500,304765577,1830,1830,1830,1830,0
20240521,131400,304765577,1830,1830,1830,1830,0
20240521,131300,304765577,1830,1830,1830,1830,0
20240521,131200,304765577,1830,1830,1830,1830,0
20240521,131100,304765577,1830,1830,1830,1830,0
20240521,131000,304765577,1830,1830,1830,1830,391
20240521,130900,304050047,1829,1829,1830,1829,301
20240521,130800,303499362,1829,1829,1829,1829,201
20240521,130700,303131733,1829,1829,1829,1829,1
20240521,130600,303129904,1827,1827,1827,1827,0
20240521,130500,303129904,1827,1827,1827,1827,34
20240521,130400,303067786,1827,1827,1827,1827,0
20240521,130300,303067786,1827,1827,1827,1827,1
20240521,130200,303065959,1827,1827,1827,1827,1
20240521,130100,303064132,1825,1825,1825,1825,0
20240521,130000,303064132,1825,1826,1826,1825,70
20240521,125900,302936381,1825,1825,1825,1825,0
20240521,125800,302936381,1825,1825,1826,1825,1080
20240521,125700,300965380,1825,1825,1826,1825,793
20240521,125600,299518154,1825,1824,1825,1824,1379
20240521,125500,297002855,1825,1826,1826,1825,1280
20240521,125400,294666854,1825,1826,1826,1825,6633
20240521,125300,282560166,1827,1828,1828,1827,1896
20240521,125200,279095286,1829,1829,1829,1829,0
20240521,125100,279095286,1829,1828,1829,1828,78
20240521,125000,278952697,1829,1828,1829,1828,151
20240521,124900,278676634,1829,1828,1829,1828,213
20240521,124800,278287157,1829,1829,1830,1829,1195
20240521,124700,276101501,1830,1830,1830,1830,0
20240521,124600,276101501,1830,1830,1830,1829,1002
20240521,124500,274268841,1829,1829,1829,1829,79
20240521,124400,274124350,1830,1830,1830,1830,107
20240521,124300,273928540,1830,1829,1830,1829,81
20240521,124200,273780390,1830,1830,1830,1830,1
20240521,124100,273778560,1830,1829,1830,1829,89
20240521,124000,273615769,1830,1830,1830,1830,0
20240521,123900,273615769,1830,1830,1830,1830,0
20240521,123800,273615769,1830,1829,1830,1829,81
20240521,123700,273467619,1830,1830,1830,1830,0
20240521,123600,273467619,1830,1831,1832,1830,2499
20240521,123500,268894337,1832,1832,1832,1832,10
20240521,123400,268876017,1830,1830,1830,1830,79
20240521,123300,268731447,1831,1831,1831,1831,1
20240521,123200,268729616,1832,1831,1832,1831,41
20240521,123100,268654522,1830,1830,1830,1830,332
20240521,123000,268046962,1829,1833,1833,1829,25032
20240521,122900,222235526,1832,1832,1833,1832,81
20240521,122800,222087133,1833,1833,1833,1833,0
20240521,122700,222087133,1833,1832,1833,1832,29
20240521,122600,222034004,1833,1833,1833,1832,125
20240521,122500,221805001,1832,1833,1833,1832,1236
20240521,122400,219540648,1832,1832,1833,1832,1108
20240521,122300,217510791,1833,1833,1833,1833,2
20240521,122200,217507125,1833,1833,1833,1833,1
20240521,122100,217505292,1832,1832,1832,1832,108
20240521,122000,217307436,1833,1832,1833,1832,181
20240521,121900,216975843,1833,1832,1833,1832,110
20240521,121800,216774321,1833,1833,1833,1832,61
20240521,121700,216662550,1833,1832,1833,1832,80
20240521,121600,216515989,1833,1832,1833,1832,29
20240521,121500,216462860,1833,1833,1833,1833,0
20240521,121400,216462860,1833,1832,1833,1832,81
20240521,121300,216314467,1833,1832,1833,1832,29
20240521,121200,216261338,1833,1832,1833,1832,228
20240521,121100,215843640,1833,1833,1833,1833,0
20240521,121000,215843640,1833,1832,1833,1832,72
20240521,120900,215711734,1833,1832,1833,1832,81
20240521,120800,215563341,1833,1833,1833,1833,10
20240521,120700,215545011,1833,1832,1833,1832,109
20240521,120600,215345321,1833,1833,1833,1833,0
20240521,120500,215345321,1833,1832,1833,1832,353
20240521,120400,214698352,1833,1832,1833,1832,528
20240521,120300,213731054,1833,1833,1833,1833,60
20240521,120200,213621074,1833,1832,1833,1832,81
20240521,120100,213472681,1833,1832,1833,1832,46
20240521,120000,213388407,1833,1832,1833,1832,86
20240521,115900,213230848,1833,1833,1833,1833,0
20240521,115800,213230848,1833,1833,1833,1833,1
20240521,115700,213229015,1832,1833,1833,1832,81
20240521,115600,213080622,1832,1832,1833,1832,5103
20240521,115500,203731877,1832,1833,1833,1832,211
20240521,115400,203345301,1832,1832,1833,1832,174
20240521,115300,203026467,1833,1832,1833,1832,143
20240521,115200,202764470,1833,1833,1833,1833,20
20240521,115100,202727810,1833,1833,1833,1833,0
20240521,115000,202727810,1833,1833,1833,1832,100
20240521,114900,202544589,1833,1833,1833,1833,0
20240521,114800,202544589,1833,1832,1833,1832,81
20240521,114700,202396196,1833,1833,1833,1833,11
20240521,114600,202376033,1833,1833,1833,1833,1
20240521,114500,202374200,1832,1833,1833,1832,181
20240521,114400,202042507,1833,1833,1833,1833,69
20240521,114300,201916030,1833,1833,1834,1833,432
20240521,114200,201124173,1833,1833,1833,1833,2
20240521,114100,201120507,1833,1832,1833,1832,81
20240521,114000,200972114,1833,1834,1834,1833,413
20240521,113900,200215084,1833,1834,1834,1833,75
20240521,113800,200077608,1835,1835,1835,1835,4
20240521,113700,200070268,1834,1834,1834,1834,43
20240521,113600,199991406,1833,1833,1833,1832,311
20240521,113500,199421423,1832,1832,1832,1832,0
20240521,113400,199421423,1832,1832,1832,1832,0
20240521,113300,199421423,1832,1832,1832,1832,80
20240521,113200,199274863,1833,1833,1833,1833,1
20240521,113100,199273030,1833,1833,1833,1833,520
20240521,113000,198319870,1834,1834,1834,1834,8
20240521,112900,198305198,1834,1835,1835,1833,86
20240521,112800,198147549,1835,1835,1835,1835,0
20240521,112700,198147549,1835,1835,1835,1835,0
20240521,112600,198147549,1835,1833,1835,1833,98
20240521,112500,197967878,1834,1834,1834,1834,19
20240521,112400,197933032,1834,1834,1834,1833,81
20240521,112300,197784557,1835,1835,1835,1835,0
20240521,112200,197784557,1835,1834,1835,1834,46
20240521,112100,197700191,1834,1834,1834,1833,280
20240521,112000,197186750,1834,1834,1834,1834,2
20240521,111900,197183082,1834,1833,1834,1833,181
20240521,111800,196851208,1834,1833,1834,1833,177
20240521,111700,196526766,1833,1833,1833,1833,82
20240521,111600,196376460,1833,1833,1833,1833,268
20240521,111500,195885216,1833,1833,1833,1833,30
20240521,111400,195830226,1833,1833,1833,1832,100
20240521,111300,195647005,1833,1833,1833,1833,1
20240521,111200,195645172,1832,1832,1832,1832,80
20240521,111100,195498612,1832,1832,1832,1832,1450
20240521,111000,192842212,1832,1832,1832,1832,2076
20240521,110900,189038980,1833,1833,1834,1833,90
20240521,110800,188873960,1833,1833,1833,1833,25
20240521,110700,188828135,1833,1833,1833,1832,205
20240521,110600,188452450,1833,1833,1833,1833,3
20240521,110500,188446951,1833,1832,1833,1832,164
20240521,110400,188146497,1833,1833,1833,1833,0
20240521,110300,188146497,1833,1833,1833,1833,0
20240521,110200,188146497,1833,1833,1833,1832,88
20240521,110100,187985272,1833,1833,1833,1833,50
20240521,110000,187893622,1833,1833,1833,1832,87
20240521,105900,187734231,1833,1833,1833,1833,0
20240521,105800,187734231,1833,1832,1833,1832,54
20240521,105700,187635302,1831,1832,1832,1831,179
20240521,105600,187307453,1832,1832,1832,1831,31
20240521,105500,187250671,1832,1832,1832,1831,83
20240521,105400,187098695,1832,1831,1832,1831,43
20240521,105300,187019961,1832,1832,1832,1832,1
20240521,105200,187018129,1831,1831,1831,1831,79
20240521,105100,186873480,1832,1831,1832,1831,183
20240521,105000,186538256,1831,1833,1833,1831,506
20240521,104900,185611343,1833,1833,1833,1833,0
20240521,104800,185611343,1833,1833,1834,1833,630
20240521,104700,184456552,1834,1834,1834,1834,0
20240521,104600,184456552,1834,1834,1834,1834,101
20240521,104500,184271318,1833,1833,1833,1833,79
20240521,104400,184126511,1834,1834,1834,1834,0
20240521,104300,184126511,1834,1833,1834,1833,124
20240521,104200,183899217,1834,1834,1834,1834,0
20240521,104100,183899217,1834,1834,1834,1834,82
20240521,104000,183748829,1833,1833,1834,1833,109
20240521,103900,183549031,1834,1834,1834,1834,1
20240521,103800,183547197,1833,1833,1833,1833,80
20240521,103700,183400557,1834,1833,1834,1833,217
20240521,103600,183002779,1834,1833,1834,1833,1124
20240521,103500,180942485,1834,1833,1834,1833,1012
20240521,103400,179087486,1834,1834,1834,1834,0
20240521,103300,179087486,1834,1833,1834,1833,99
20240521,103200,178906018,1834,1834,1834,1834,0
20240521,103100,178906018,1834,1834,1834,1833,81
20240521,103000,178757543,1831,1831,1831,1831,18
20240521,102900,178724585,1831,1831,1831,1830,253
20240521,102800,178261434,1832,1835,1835,1832,86
20240521,102700,178103627,1835,1838,1838,1829,39226
20240521,102600,106208052,1837,1838,1838,1837,81
20240521,102500,106059254,1838,1838,1838,1837,111
20240521,102400,105855246,1838,1837,1838,1836,465
20240521,102300,105001161,1837,1837,1837,1837,0
20240521,102200,105001161,1837,1837,1837,1837,0
20240521,102100,105001161,1837,1838,1838,1837,280
20240521,102000,104486601,1838,1837,1838,1837,218
20240521,101900,104086035,1837,1837,1837,1836,81
20240521,101800,103937263,1836,1836,1836,1836,0
20240521,101700,103937263,1836,1836,1836,1836,56
20240521,101600,103834447,1837,1837,1837,1837,23
20240521,101500,103792196,1838,1837,1838,1837,100
20240521,101400,103608478,1836,1836,1836,1836,122
20240521,101300,103384486,1837,1837,1837,1836,925
20240521,101200,101686179,1836,1838,1838,1836,551
20240521,101100,100674278,1836,1836,1836,1836,0
20240521,101000,100674278,1836,1836,1836,1836,0
20240521,100900,100674278,1836,1836,1836,1835,427
20240521,100800,99890527,1835,1835,1835,1835,0
20240521,100700,99890527,1835,1836,1836,1835,230
20240521,100600,99468375,1840,1840,1840,1840,0
20240521,100500,99468375,1840,1835,1840,1835,3000
20240521,100400,93961590,1835,1836,1836,1835,89
20240521,100300,93798265,1835,1836,1836,1835,1437
20240521,100200,91161358,1836,1836,1836,1836,1477
20240521,100100,88449586,1838,1837,1838,1837,2
20240521,100000,88445911,1836,1835,1836,1835,230
20240521,095900,88023711,1835,1836,1836,1835,21
20240521,095800,87985156,1836,1836,1836,1836,400
20240521,095700,87250756,1835,1836,1836,1835,121
20240521,095600,87028712,1836,1837,1837,1836,340
20240521,095500,86404471,1837,1836,1837,1836,154
20240521,095400,86121725,1837,1836,1837,1836,403
20240521,095300,85381815,1836,1836,1836,1836,0
20240521,095200,85381815,1836,1836,1836,1836,80
20240521,095100,85234935,1837,1837,1837,1837,0
20240521,095000,85234935,1837,1837,1837,1836,131
20240521,094900,84994410,1837,1837,1837,1837,0
20240521,094800,84994410,1837,1836,1837,1836,539
20240521,094700,84004746,1837,1836,1837,1836,118
20240521,094600,83788082,1836,1836,1836,1836,0
20240521,094500,83788082,1836,1836,1836,1836,196
20240521,094400,83428226,1836,1836,1836,1836,5
20240521,094300,83419046,1835,1837,1837,1835,192
20240521,094200,83066722,1839,1839,1839,1839,0
20240521,094100,83066722,1839,1839,1839,1839,1
20240521,094000,83064883,1835,1837,1839,1835,84
20240521,093900,82910730,1835,1836,1837,1835,2524
20240521,093800,78278136,1837,1836,1837,1835,152
20240521,093700,77999142,1836,1836,1836,1836,40
20240521,093600,77925702,1837,1836,1837,1836,86
20240521,093500,77767800,1836,1836,1836,1835,239
20240521,093400,77329139,1837,1837,1837,1836,5633
20240521,093300,66986881,1837,1839,1839,1837,7704
20240521,093200,52830352,1839,1839,1839,1838,99
20240521,093100,52648333,1838,1839,1839,1838,128
20240521,093000,52413012,1840,1840,1840,1838,2754
20240521,092900,47345915,1840,1842,1842,1840,5258
20240521,092800,37666116,1842,1843,1843,1842,84
20240521,092700,37511384,1842,1844,1844,1842,2499
20240521,092600,32905583,1844,1844,1844,1844,79
20240521,092500,32759907,1845,1845,1845,1845,50
20240521,092400,32667657,1844,1842,1844,1842,2810
20240521,092300,27488826,1842,1842,1842,1842,0
20240521,092200,27488826,1842,1842,1842,1842,0
20240521,092100,27488826,1842,1843,1843,1842,81
20240521,092000,27339623,1843,1843,1843,1843,55
20240521,091900,27238258,1842,1842,1842,1842,79
20240521,091800,27092740,1842,1842,1842,1842,0
20240521,091700,27092740,1842,1842,1842,1842,0
20240521,091600,27092740,1842,1842,1842,1842,80
20240521,091500,26945380,1842,1842,1842,1842,0
20240521,091400,26945380,1842,1845,1845,1842,3203
20240521,091300,21036404,1846,1845,1846,1842,2738
20240521,091200,15982491,1845,1842,1845,1842,81
20240521,091100,15833286,1842,1845,1845,1842,331
20240521,091000,15223569,1841,1841,1841,1841,0
20240521,090900,15223569,1841,1846,1846,1841,98
20240521,090800,15043141,1840,1844,1844,1840,188
20240521,090700,14697108,1840,1848,1848,1840,4294
20240521,090600,6789549,1845,1845,1845,1845,0
20240521,090500,6789549,1845,1845,1845,1845,108
20240521,090400,6590289,1846,1845,1852,1844,32
20240521,090300,6531266,1844,1852,1852,1844,1087
20240521,090200,4526515,1845,1853,1853,1845,118
20240521,090100,4308788,1846,1854,1854,1845,1406
20240521,090000,1711699,1854,1855,1855,1850,923