stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185100,273296593,1817,1817,1817,1817,4851
20240523,185000,273296593,1817,1817,1817,1817,0
20240523,184900,273296593,1817,1817,1817,1817,0
20240523,184800,273296593,1817,1817,1817,1817,0
20240523,184700,273296593,1817,1817,1817,1817,0
20240523,184600,273296593,1817,1817,1817,1817,0
20240523,184500,273296593,1817,1817,1817,1817,0
20240523,184400,273296593,1817,1817,1817,1817,0
20240523,184300,273296593,1817,1817,1817,1817,0
20240523,184200,273296593,1817,1817,1817,1817,0
20240523,184100,273296593,1817,1817,1817,1817,0
20240523,184000,273296593,1817,1817,1817,1817,0
20240523,183900,273296593,1817,1817,1817,1817,0
20240523,183800,273296593,1817,1817,1817,1817,0
20240523,183700,273296593,1817,1817,1817,1817,0
20240523,183600,273296593,1817,1817,1817,1817,0
20240523,183500,273296593,1817,1817,1817,1817,0
20240523,183400,273296593,1817,1817,1817,1817,0
20240523,183300,273296593,1817,1817,1817,1817,0
20240523,183200,273296593,1817,1817,1817,1817,0
20240523,183100,273296593,1817,1817,1817,1817,0
20240523,183000,273296593,1817,1817,1817,1817,0
20240523,182900,273296593,1817,1817,1817,1817,0
20240523,182800,273296593,1817,1817,1817,1817,0
20240523,182700,273296593,1817,1817,1817,1817,0
20240523,182600,273296593,1817,1817,1817,1817,0
20240523,182500,273296593,1817,1817,1817,1817,0
20240523,182400,273296593,1817,1817,1817,1817,0
20240523,182300,273296593,1817,1817,1817,1817,0
20240523,182200,273296593,1817,1817,1817,1817,0
20240523,182100,273296593,1817,1817,1817,1817,4851
20240523,182000,273296593,1817,1817,1817,1817,0
20240523,181900,273296593,1817,1817,1817,1817,0
20240523,181800,273296593,1817,1817,1817,1817,0
20240523,181700,273296593,1817,1817,1817,1817,0
20240523,181600,273296593,1817,1817,1817,1817,0
20240523,181500,273296593,1817,1817,1817,1817,0
20240523,181400,273296593,1817,1817,1817,1817,0
20240523,181300,273296593,1817,1817,1817,1817,0
20240523,181200,273296593,1817,1817,1817,1817,0
20240523,181100,273296593,1817,1817,1817,1817,0
20240523,181000,273296593,1817,1817,1817,1817,0
20240523,180900,273296593,1817,1817,1817,1817,0
20240523,180800,273296593,1817,1817,1817,1817,0
20240523,180700,273296593,1817,1817,1817,1817,0
20240523,180600,273296593,1817,1817,1817,1817,0
20240523,180500,273296593,1817,1817,1817,1817,0
20240523,180400,273296593,1817,1817,1817,1817,0
20240523,180300,273296593,1817,1817,1817,1817,0
20240523,180200,273296593,1817,1817,1817,1817,0
20240523,180100,273296593,1817,1817,1817,1817,0
20240523,180000,273296593,1817,1817,1817,1817,0
20240523,175900,273296593,1817,1817,1817,1817,0
20240523,175800,273296593,1817,1817,1817,1817,0
20240523,175700,273296593,1817,1817,1817,1817,0
20240523,175600,273296593,1817,1817,1817,1817,0
20240523,175500,273296593,1817,1817,1817,1817,0
20240523,175400,273296593,1817,1817,1817,1817,0
20240523,175300,273296593,1817,1817,1817,1817,0
20240523,175200,273296593,1817,1817,1817,1817,0
20240523,175100,273296593,1817,1817,1817,1817,4851
20240523,175000,273296593,1817,1817,1817,1817,0
20240523,174900,273296593,1817,1817,1817,1817,0
20240523,174800,273296593,1817,1817,1817,1817,0
20240523,174700,273296593,1817,1817,1817,1817,0
20240523,174600,273296593,1817,1817,1817,1817,0
20240523,174500,273296593,1817,1817,1817,1817,0
20240523,174400,273296593,1817,1817,1817,1817,0
20240523,174300,273296593,1817,1817,1817,1817,0
20240523,174200,273296593,1817,1817,1817,1817,0
20240523,174100,273296593,1817,1817,1817,1817,0
20240523,174000,273296593,1817,1817,1817,1817,0
20240523,173900,273296593,1817,1817,1817,1817,0
20240523,173800,273296593,1817,1817,1817,1817,0
20240523,173700,273296593,1817,1817,1817,1817,0
20240523,173600,273296593,1817,1817,1817,1817,0
20240523,173500,273296593,1817,1817,1817,1817,0
20240523,173400,273296593,1817,1817,1817,1817,0
20240523,173300,273296593,1817,1817,1817,1817,0
20240523,173200,273296593,1817,1817,1817,1817,0
20240523,173100,273296593,1817,1817,1817,1817,0
20240523,173000,273296593,1817,1817,1817,1817,0
20240523,172900,273296593,1817,1817,1817,1817,0
20240523,172800,273296593,1817,1817,1817,1817,0
20240523,172700,273296593,1817,1817,1817,1817,0
20240523,172600,273296593,1817,1817,1817,1817,0
20240523,172500,273296593,1817,1817,1817,1817,0
20240523,172400,273296593,1817,1817,1817,1817,0
20240523,172300,273296593,1817,1817,1817,1817,0
20240523,172200,273296593,1817,1817,1817,1817,0
20240523,172100,273296593,1817,1817,1817,1817,4851
20240523,172000,273296593,1817,1817,1817,1817,0
20240523,171900,273296593,1817,1817,1817,1817,0
20240523,171800,273296593,1817,1817,1817,1817,0
20240523,171700,273296593,1817,1817,1817,1817,0
20240523,171600,273296593,1817,1817,1817,1817,0
20240523,171500,273296593,1817,1817,1817,1817,0
20240523,171400,273296593,1817,1817,1817,1817,0
20240523,171300,273296593,1817,1817,1817,1817,0
20240523,171200,273296593,1817,1817,1817,1817,0
20240523,171100,273296593,1817,1817,1817,1817,0
20240523,171000,273296593,1817,1817,1817,1817,0
20240523,170900,273296593,1817,1817,1817,1817,0
20240523,170800,273296593,1817,1817,1817,1817,0
20240523,170700,273296593,1817,1817,1817,1817,0
20240523,170600,273296593,1817,1817,1817,1817,0
20240523,170500,273296593,1817,1817,1817,1817,0
20240523,170400,273296593,1817,1817,1817,1817,0
20240523,170300,273296593,1817,1817,1817,1817,0
20240523,170200,273296593,1817,1817,1817,1817,0
20240523,170100,273296593,1817,1817,1817,1817,0
20240523,170000,273296593,1817,1817,1817,1817,0
20240523,165900,273296593,1817,1817,1817,1817,0
20240523,165800,273296593,1817,1817,1817,1817,0
20240523,165700,273296593,1817,1817,1817,1817,0
20240523,165600,273296593,1817,1817,1817,1817,0
20240523,165500,273296593,1817,1817,1817,1817,0
20240523,165400,273296593,1817,1817,1817,1817,0
20240523,165300,273296593,1817,1817,1817,1817,0
20240523,165200,273296593,1817,1817,1817,1817,0
20240523,165100,273296593,1817,1817,1817,1817,4851
20240523,165000,273296593,1817,1817,1817,1817,0
20240523,164900,273296593,1817,1817,1817,1817,0
20240523,164800,273296593,1817,1817,1817,1817,0
20240523,164700,273296593,1817,1817,1817,1817,0
20240523,164600,273296593,1817,1817,1817,1817,0
20240523,164500,273296593,1817,1817,1817,1817,0
20240523,164400,273296593,1817,1817,1817,1817,0
20240523,164300,273296593,1817,1817,1817,1817,0
20240523,164200,273296593,1817,1817,1817,1817,0
20240523,164100,273296593,1817,1817,1817,1817,0
20240523,164000,273296593,1817,1817,1817,1817,0
20240523,163900,273296593,1817,1817,1817,1817,0
20240523,163800,273296593,1817,1817,1817,1817,0
20240523,163700,273296593,1817,1817,1817,1817,0
20240523,163600,273296593,1817,1817,1817,1817,0
20240523,163500,273296593,1817,1817,1817,1817,0
20240523,163400,273296593,1817,1817,1817,1817,0
20240523,163300,273296593,1817,1817,1817,1817,0
20240523,163200,273296593,1817,1817,1817,1817,0
20240523,163100,273296593,1817,1817,1817,1817,0
20240523,163000,273296593,1817,1817,1817,1817,0
20240523,162900,273296593,1817,1817,1817,1817,0
20240523,162800,273296593,1817,1817,1817,1817,0
20240523,162700,273296593,1817,1817,1817,1817,0
20240523,162600,273296593,1817,1817,1817,1817,0
20240523,162500,273296593,1817,1817,1817,1817,0
20240523,162400,273296593,1817,1817,1817,1817,0
20240523,162300,273296593,1817,1817,1817,1817,0
20240523,162200,273296593,1817,1817,1817,1817,0
20240523,162100,273296593,1817,1817,1817,1817,4851
20240523,162000,273296593,1817,1817,1817,1817,0
20240523,161900,273296593,1817,1817,1817,1817,0
20240523,161800,273296593,1817,1817,1817,1817,0
20240523,161700,273296593,1817,1817,1817,1817,0
20240523,161600,273296593,1817,1817,1817,1817,0
20240523,161500,273296593,1817,1817,1817,1817,0
20240523,161400,273296593,1817,1817,1817,1817,0
20240523,161300,273296593,1817,1817,1817,1817,0
20240523,161200,273296593,1817,1817,1817,1817,0
20240523,161100,273296593,1817,1817,1817,1817,0
20240523,161000,273296593,1817,1817,1817,1817,0
20240523,160900,273296593,1817,1817,1817,1817,0
20240523,160800,273296593,1817,1817,1817,1817,0
20240523,160700,273296593,1817,1817,1817,1817,0
20240523,160600,273296593,1817,1817,1817,1817,0
20240523,160500,273296593,1817,1817,1817,1817,0
20240523,160400,273296593,1817,1817,1817,1817,0
20240523,160300,273296593,1817,1817,1817,1817,0
20240523,160200,273296593,1817,1817,1817,1817,0
20240523,160100,273296593,1817,1817,1817,1817,0
20240523,160000,273296593,1817,1817,1817,1817,0
20240523,155900,273296593,1817,1817,1817,1817,0
20240523,155800,273296593,1817,1817,1817,1817,0
20240523,155700,273296593,1817,1817,1817,1817,0
20240523,155600,273296593,1817,1817,1817,1817,0
20240523,155500,273296593,1817,1817,1817,1817,0
20240523,155400,273296593,1817,1817,1817,1817,0
20240523,155300,273296593,1817,1817,1817,1817,0
20240523,155200,273296593,1817,1817,1817,1817,0
20240523,155100,273296593,1817,1817,1817,1817,4851
20240523,155000,273296593,1817,1817,1817,1817,0
20240523,154900,273296593,1817,1817,1817,1817,0
20240523,154800,273296593,1817,1817,1817,1817,0
20240523,154700,273296593,1817,1817,1817,1817,0
20240523,154600,273296593,1817,1817,1817,1817,0
20240523,154500,273296593,1817,1817,1817,1817,0
20240523,154400,273296593,1817,1817,1817,1817,0
20240523,154300,273296593,1817,1817,1817,1817,0
20240523,154200,273296593,1817,1817,1817,1817,0
20240523,154100,273296593,1817,1817,1817,1817,0
20240523,154000,273296593,1817,1817,1817,1817,0
20240523,153900,273296593,1817,1817,1817,1817,0
20240523,153800,273296593,1817,1817,1817,1817,0
20240523,153700,273296593,1817,1817,1817,1817,0
20240523,153600,273296593,1817,1817,1817,1817,0
20240523,153500,273296593,1817,1817,1817,1817,0
20240523,153400,273296593,1817,1817,1817,1817,0
20240523,153300,273296593,1817,1817,1817,1817,0
20240523,153200,273296593,1817,1817,1817,1817,0
20240523,153100,273296593,1817,1817,1817,1817,0
20240523,153000,273296593,1817,1817,1817,1817,4851
20240523,152900,264482326,1818,1818,1818,1818,0
20240523,152800,264482326,1818,1818,1818,1818,0
20240523,152700,264482326,1818,1818,1818,1818,0
20240523,152600,264482326,1818,1818,1818,1818,0
20240523,152500,264482326,1818,1818,1818,1818,0
20240523,152400,264482326,1818,1818,1818,1818,0
20240523,152300,264482326,1818,1818,1818,1818,0
20240523,152200,264482326,1818,1818,1818,1818,0
20240523,152100,264482326,1818,1818,1818,1818,0
20240523,152000,264482326,1818,1818,1818,1818,0
20240523,151900,264482326,1818,1817,1818,1813,8312
20240523,151800,249399341,1818,1816,1818,1816,1015
20240523,151700,247556099,1816,1816,1816,1816,98
20240523,151600,247378131,1816,1817,1817,1816,101
20240523,151500,247194680,1817,1817,1817,1817,102
20240523,151400,247009346,1817,1817,1817,1817,1
20240523,151300,247007529,1816,1816,1817,1816,1807
20240523,151200,243725813,1817,1817,1817,1817,6
20240523,151100,243714911,1818,1816,1818,1816,51
20240523,151000,243622293,1818,1818,1818,1816,114
20240523,150900,243415047,1818,1817,1818,1817,711
20240523,150800,242123159,1816,1817,1817,1816,4216
20240523,150700,234466883,1817,1817,1817,1816,6366
20240523,150600,222900300,1818,1818,1818,1818,0
20240523,150500,222900300,1818,1818,1818,1818,210
20240523,150400,222518520,1818,1818,1818,1817,1332
20240523,150300,220097088,1819,1819,1819,1819,0
20240523,150200,220097088,1819,1819,1819,1819,1
20240523,150100,220095269,1818,1819,1819,1818,2623
20240523,150000,215324114,1819,1819,1819,1819,1
20240523,145900,215322295,1819,1818,1819,1818,4329
20240523,145800,207447847,1819,1819,1819,1819,4
20240523,145700,207440571,1819,1819,1819,1819,0
20240523,145600,207440571,1819,1819,1819,1819,0
20240523,145500,207440571,1819,1819,1819,1819,1
20240523,145400,207438752,1819,1819,1819,1819,0
20240523,145300,207438752,1819,1819,1819,1819,3
20240523,145200,207433295,1819,1819,1819,1819,0
20240523,145100,207433295,1819,1819,1819,1819,0
20240523,145000,207433295,1819,1819,1819,1817,2451
20240523,144900,202979824,1817,1818,1818,1817,11399
20240523,144800,182259499,1819,1819,1819,1819,400
20240523,144700,181531899,1819,1819,1819,1819,10
20240523,144600,181513709,1819,1819,1819,1819,0
20240523,144500,181513709,1819,1819,1819,1819,1441
20240523,144400,178892530,1819,1819,1819,1819,537
20240523,144300,177915727,1819,1819,1819,1819,0
20240523,144200,177915727,1819,1819,1819,1819,100
20240523,144100,177733827,1819,1819,1819,1819,211
20240523,144000,177350018,1819,1819,1819,1818,14
20240523,143900,177324555,1818,1819,1819,1818,2197
20240523,143800,173328409,1819,1819,1819,1819,301
20240523,143700,172780890,1819,1819,1819,1819,108
20240523,143600,172584438,1819,1819,1819,1819,200
20240523,143500,172220638,1819,1819,1819,1819,0
20240523,143400,172220638,1819,1819,1819,1819,5
20240523,143300,172211543,1819,1819,1819,1819,5
20240523,143200,172202448,1818,1818,1818,1818,4
20240523,143100,172195176,1819,1819,1819,1819,10
20240523,143000,172176986,1818,1819,1819,1818,3336
20240523,142900,166108935,1819,1819,1819,1819,3
20240523,142800,166103478,1819,1819,1819,1819,0
20240523,142700,166103478,1819,1819,1820,1819,1833
20240523,142600,162769250,1818,1818,1818,1818,0
20240523,142500,162769250,1818,1819,1819,1818,6463
20240523,142400,151013322,1819,1819,1819,1819,40
20240523,142300,150940562,1819,1819,1819,1819,60
20240523,142200,150831422,1820,1820,1820,1820,5
20240523,142100,150822322,1819,1820,1820,1819,11
20240523,142000,150802307,1820,1820,1820,1820,0
20240523,141900,150802307,1820,1819,1820,1819,305
20240523,141800,150247507,1819,1819,1819,1819,55
20240523,141700,150147462,1819,1819,1819,1819,0
20240523,141600,150147462,1819,1819,1819,1819,40
20240523,141500,150074702,1819,1819,1819,1819,24
20240523,141400,150031046,1820,1820,1820,1820,54
20240523,141300,149932766,1820,1820,1820,1820,0
20240523,141200,149932766,1820,1820,1820,1820,0
20240523,141100,149932766,1820,1820,1820,1820,0
20240523,141000,149932766,1820,1820,1820,1820,1
20240523,140900,149930946,1820,1820,1820,1820,0
20240523,140800,149930946,1820,1820,1820,1820,485
20240523,140700,149048246,1820,1820,1820,1820,0
20240523,140600,149048246,1820,1822,1822,1820,5
20240523,140500,149039144,1820,1820,1820,1820,0
20240523,140400,149039144,1820,1820,1820,1820,20
20240523,140300,149002744,1820,1820,1820,1820,670
20240523,140200,147783344,1820,1821,1822,1820,810
20240523,140100,146307619,1820,1820,1821,1820,2718
20240523,140000,141359659,1820,1820,1820,1820,0
20240523,135900,141359659,1820,1820,1820,1820,0
20240523,135800,141359659,1820,1820,1820,1820,0
20240523,135700,141359659,1820,1820,1820,1820,0
20240523,135600,141359659,1820,1820,1820,1820,0
20240523,135500,141359659,1820,1820,1820,1820,0
20240523,135400,141359659,1820,1820,1820,1820,15
20240523,135300,141332359,1821,1821,1821,1821,0
20240523,135200,141332359,1821,1821,1821,1821,0
20240523,135100,141332359,1821,1821,1821,1821,0
20240523,135000,141332359,1821,1821,1821,1821,0
20240523,134900,141332359,1821,1821,1821,1821,13
20240523,134800,141308686,1821,1821,1821,1821,141
20240523,134700,141051925,1821,1821,1821,1821,20
20240523,134600,141015505,1821,1821,1821,1821,20
20240523,134500,140979085,1821,1821,1821,1821,1
20240523,134400,140977264,1820,1820,1820,1820,0
20240523,134300,140977264,1820,1820,1820,1820,100
20240523,134200,140795264,1821,1821,1821,1821,0
20240523,134100,140795264,1821,1821,1821,1821,10
20240523,134000,140777054,1822,1822,1822,1822,498
20240523,133900,139869698,1823,1823,1823,1823,100
20240523,133800,139687398,1823,1823,1823,1822,584
20240523,133700,138623345,1822,1822,1822,1822,550
20240523,133600,137621245,1822,1822,1822,1822,1079
20240523,133500,135655307,1822,1822,1823,1822,2340
20240523,133400,131391807,1823,1823,1823,1823,3
20240523,133300,131386338,1823,1823,1823,1823,0
20240523,133200,131386338,1823,1823,1823,1823,0
20240523,133100,131386338,1823,1823,1823,1823,274
20240523,133000,130886836,1823,1823,1823,1823,16
20240523,132900,130857668,1823,1823,1823,1823,1
20240523,132800,130855845,1823,1823,1823,1823,0
20240523,132700,130855845,1823,1823,1823,1823,0
20240523,132600,130855845,1823,1823,1823,1823,160
20240523,132500,130564165,1823,1823,1823,1823,90
20240523,132400,130400095,1823,1823,1823,1823,2
20240523,132300,130396449,1823,1823,1823,1823,150
20240523,132200,130122999,1823,1823,1823,1823,10
20240523,132100,130104769,1823,1823,1823,1823,0
20240523,132000,130104769,1823,1823,1823,1823,0
20240523,131900,130104769,1823,1822,1823,1822,245
20240523,131800,129658367,1823,1823,1823,1823,0
20240523,131700,129658367,1823,1823,1823,1823,3
20240523,131600,129652898,1823,1823,1823,1823,374
20240523,131500,128971096,1822,1822,1822,1822,1
20240523,131400,128969274,1823,1823,1823,1823,0
20240523,131300,128969274,1823,1823,1823,1823,201
20240523,131200,128602851,1822,1822,1822,1822,50
20240523,131100,128511751,1822,1822,1822,1822,0
20240523,131000,128511751,1822,1822,1822,1822,10
20240523,130900,128493531,1823,1823,1823,1823,0
20240523,130800,128493531,1823,1823,1823,1823,0
20240523,130700,128493531,1823,1823,1823,1823,1
20240523,130600,128491708,1822,1822,1822,1822,0
20240523,130500,128491708,1822,1822,1822,1822,196
20240523,130400,128134596,1822,1822,1822,1822,0
20240523,130300,128134596,1822,1822,1822,1822,0
20240523,130200,128134596,1822,1822,1822,1822,2
20240523,130100,128130952,1822,1822,1822,1822,0
20240523,130000,128130952,1822,1822,1822,1822,6
20240523,125900,128120020,1822,1822,1822,1822,0
20240523,125800,128120020,1822,1822,1822,1822,0
20240523,125700,128120020,1822,1822,1822,1822,0
20240523,125600,128120020,1822,1822,1822,1822,0
20240523,125500,128120020,1822,1822,1822,1822,0
20240523,125400,128120020,1822,1822,1822,1822,0
20240523,125300,128120020,1822,1822,1822,1822,1
20240523,125200,128118198,1819,1819,1819,1819,0
20240523,125100,128118198,1819,1819,1819,1819,0
20240523,125000,128118198,1819,1820,1820,1819,500
20240523,124900,127208654,1822,1822,1822,1822,0
20240523,124800,127208654,1822,1822,1822,1822,1
20240523,124700,127206832,1822,1822,1822,1822,0
20240523,124600,127206832,1822,1822,1822,1822,0
20240523,124500,127206832,1822,1822,1822,1822,0
20240523,124400,127206832,1822,1822,1822,1822,0
20240523,124300,127206832,1822,1822,1822,1822,0
20240523,124200,127206832,1822,1822,1822,1822,53
20240523,124100,127110266,1822,1822,1822,1822,0
20240523,124000,127110266,1822,1822,1822,1822,50
20240523,123900,127019166,1822,1822,1822,1822,0
20240523,123800,127019166,1822,1822,1822,1820,6
20240523,123700,127008242,1820,1821,1821,1820,27
20240523,123600,126959101,1820,1820,1820,1820,0
20240523,123500,126959101,1820,1820,1820,1820,288
20240523,123400,126434941,1819,1819,1819,1819,3219
20240523,123300,120579580,1819,1819,1819,1819,2
20240523,123200,120575942,1820,1820,1820,1820,0
20240523,123100,120575942,1820,1820,1820,1820,1
20240523,123000,120574122,1819,1819,1819,1819,0
20240523,122900,120574122,1819,1819,1819,1819,0
20240523,122800,120574122,1819,1820,1820,1819,481
20240523,122700,119698740,1820,1820,1820,1820,0
20240523,122600,119698740,1820,1820,1820,1820,8
20240523,122500,119684180,1820,1820,1820,1820,6
20240523,122400,119673260,1820,1820,1820,1820,1769
20240523,122300,116453680,1822,1822,1822,1822,0
20240523,122200,116453680,1822,1822,1822,1822,0
20240523,122100,116453680,1822,1822,1822,1822,0
20240523,122000,116453680,1822,1822,1822,1822,0
20240523,121900,116453680,1822,1822,1822,1822,200
20240523,121800,116089280,1822,1822,1822,1822,0
20240523,121700,116089280,1822,1822,1822,1822,0
20240523,121600,116089280,1822,1822,1822,1822,10
20240523,121500,116071060,1822,1822,1822,1822,0
20240523,121400,116071060,1822,1822,1822,1822,0
20240523,121300,116071060,1822,1822,1822,1822,1
20240523,121200,116069238,1820,1820,1820,1820,99
20240523,121100,115889058,1822,1822,1822,1822,0
20240523,121000,115889058,1822,1822,1822,1822,0
20240523,120900,115889058,1822,1822,1822,1822,0
20240523,120800,115889058,1822,1822,1822,1822,0
20240523,120700,115889058,1822,1822,1822,1822,0
20240523,120600,115889058,1822,1822,1822,1822,0
20240523,120500,115889058,1822,1822,1822,1822,16
20240523,120400,115859906,1822,1822,1822,1822,0
20240523,120300,115859906,1822,1822,1822,1822,0
20240523,120200,115859906,1822,1822,1822,1822,0
20240523,120100,115859906,1822,1822,1822,1822,0
20240523,120000,115859906,1822,1822,1822,1822,6
20240523,115900,115848974,1822,1822,1822,1822,0
20240523,115800,115848974,1822,1822,1822,1822,0
20240523,115700,115848974,1822,1822,1822,1822,0
20240523,115600,115848974,1822,1822,1822,1822,0
20240523,115500,115848974,1822,1822,1822,1822,100
20240523,115400,115666774,1822,1820,1822,1820,11
20240523,115300,115646752,1822,1822,1822,1822,0
20240523,115200,115646752,1822,1822,1822,1822,1
20240523,115100,115644930,1819,1820,1820,1819,1600
20240523,115000,112734500,1820,1820,1820,1820,80
20240523,114900,112588900,1822,1822,1822,1822,5
20240523,114800,112579790,1822,1822,1822,1822,0
20240523,114700,112579790,1822,1822,1822,1822,1
20240523,114600,112577968,1819,1819,1819,1819,0
20240523,114500,112577968,1819,1819,1819,1819,0
20240523,114400,112577968,1819,1820,1820,1819,1243
20240523,114300,110316630,1820,1820,1820,1820,1
20240523,114200,110314810,1820,1820,1820,1820,0
20240523,114100,110314810,1820,1820,1820,1820,0
20240523,114000,110314810,1820,1820,1820,1820,0
20240523,113900,110314810,1820,1820,1820,1820,0
20240523,113800,110314810,1820,1820,1820,1820,0
20240523,113700,110314810,1820,1820,1820,1820,0
20240523,113600,110314810,1820,1820,1820,1820,0
20240523,113500,110314810,1820,1820,1820,1820,100
20240523,113400,110132810,1820,1820,1820,1820,0
20240523,113300,110132810,1820,1820,1820,1820,0
20240523,113200,110132810,1820,1820,1821,1819,6106
20240523,113100,99014072,1820,1820,1820,1820,905
20240523,113000,97366972,1820,1820,1820,1820,6
20240523,112900,97356052,1820,1820,1820,1820,0
20240523,112800,97356052,1820,1820,1820,1820,1
20240523,112700,97354232,1819,1820,1820,1819,1134
20240523,112600,95290436,1819,1820,1820,1819,5410
20240523,112500,85444446,1821,1821,1821,1821,0
20240523,112400,85444446,1821,1821,1821,1821,0
20240523,112300,85444446,1821,1820,1821,1820,266
20240523,112200,84960076,1821,1821,1821,1821,0
20240523,112100,84960076,1821,1821,1821,1821,0
20240523,112000,84960076,1821,1821,1821,1821,0
20240523,111900,84960076,1821,1821,1821,1821,0
20240523,111800,84960076,1821,1821,1821,1821,50
20240523,111700,84869026,1821,1821,1821,1821,38
20240523,111600,84799828,1821,1821,1821,1821,100
20240523,111500,84617728,1821,1821,1821,1820,3169
20240523,111400,78849339,1822,1822,1822,1822,0
20240523,111300,78849339,1822,1822,1822,1822,0
20240523,111200,78849339,1822,1822,1822,1822,0
20240523,111100,78849339,1822,1822,1822,1822,1
20240523,111000,78847517,1821,1821,1821,1821,0
20240523,110900,78847517,1821,1821,1821,1821,335
20240523,110800,78237482,1821,1821,1821,1821,10
20240523,110700,78219272,1822,1822,1822,1822,0
20240523,110600,78219272,1822,1822,1822,1822,20
20240523,110500,78182832,1822,1822,1822,1822,0
20240523,110400,78182832,1822,1822,1822,1822,0
20240523,110300,78182832,1822,1822,1822,1822,0
20240523,110200,78182832,1822,1822,1822,1822,0
20240523,110100,78182832,1822,1822,1822,1822,0
20240523,110000,78182832,1822,1822,1822,1822,87
20240523,105900,78024318,1820,1820,1820,1820,2116
20240523,105800,74173198,1820,1820,1820,1820,0
20240523,105700,74173198,1820,1820,1820,1820,1120
20240523,105600,72134798,1820,1821,1821,1820,95
20240523,105500,71961809,1823,1823,1823,1823,0
20240523,105400,71961809,1823,1823,1823,1823,84
20240523,105300,71808677,1821,1821,1823,1821,628
20240523,105200,70665069,1823,1823,1823,1823,2
20240523,105100,70661423,1823,1823,1823,1823,0
20240523,105000,70661423,1823,1823,1823,1823,0
20240523,104900,70661423,1823,1823,1823,1823,20
20240523,104800,70624963,1824,1824,1824,1824,0
20240523,104700,70624963,1824,1821,1824,1821,502
20240523,104600,69710818,1824,1824,1824,1824,0
20240523,104500,69710818,1824,1821,1824,1821,7
20240523,104400,69698068,1824,1824,1824,1824,1
20240523,104300,69696244,1820,1821,1821,1820,887
20240523,104200,68081864,1824,1824,1824,1824,1000
20240523,104100,66257864,1824,1824,1824,1824,0
20240523,104000,66257864,1824,1824,1824,1824,5
20240523,103900,66248744,1824,1824,1824,1824,0
20240523,103800,66248744,1824,1824,1824,1824,7
20240523,103700,66235976,1820,1820,1820,1820,0
20240523,103600,66235976,1820,1820,1820,1820,0
20240523,103500,66235976,1820,1820,1820,1820,0
20240523,103400,66235976,1820,1820,1820,1820,2306
20240523,103300,62039056,1824,1822,1824,1821,725
20240523,103200,60718815,1824,1824,1824,1824,100
20240523,103100,60536415,1825,1825,1825,1825,1
20240523,103000,60534590,1821,1821,1821,1821,0
20240523,102900,60534590,1821,1821,1821,1821,0
20240523,102800,60534590,1821,1823,1823,1821,926
20240523,102700,58848036,1825,1825,1825,1825,0
20240523,102600,58848036,1825,1826,1826,1825,95
20240523,102500,58674653,1828,1828,1828,1828,0
20240523,102400,58674653,1828,1828,1828,1828,0
20240523,102300,58674653,1828,1828,1828,1828,0
20240523,102200,58674653,1828,1828,1828,1828,0
20240523,102100,58674653,1828,1830,1830,1828,3360
20240523,102000,52526045,1831,1830,1831,1830,1336
20240523,101900,50080965,1829,1830,1830,1829,1032
20240523,101800,48193407,1830,1829,1830,1829,562
20240523,101700,47165439,1828,1828,1828,1828,77
20240523,101600,47024683,1828,1828,1828,1828,0
20240523,101500,47024683,1828,1828,1828,1828,101
20240523,101400,46840055,1828,1828,1828,1828,87
20240523,101300,46681019,1828,1828,1828,1828,0
20240523,101200,46681019,1828,1828,1828,1828,75
20240523,101100,46543919,1827,1827,1827,1827,679
20240523,101000,45303386,1827,1827,1827,1827,100
20240523,100900,45120686,1827,1827,1827,1827,0
20240523,100800,45120686,1827,1827,1827,1827,1
20240523,100700,45118859,1827,1827,1827,1827,60
20240523,100600,45009239,1827,1825,1827,1825,61
20240523,100500,44897794,1827,1827,1827,1827,1
20240523,100400,44895967,1827,1827,1827,1827,10
20240523,100300,44877697,1827,1827,1827,1827,10
20240523,100200,44859427,1827,1827,1827,1827,51
20240523,100100,44766250,1827,1827,1827,1827,2
20240523,100000,44762596,1827,1827,1827,1827,39
20240523,095900,44691343,1827,1827,1827,1827,10
20240523,095800,44673073,1826,1826,1826,1826,0
20240523,095700,44673073,1826,1826,1826,1826,260
20240523,095600,44198313,1826,1826,1826,1826,0
20240523,095500,44198313,1826,1826,1826,1826,0
20240523,095400,44198313,1826,1826,1826,1826,0
20240523,095300,44198313,1826,1826,1826,1826,1
20240523,095200,44196487,1826,1826,1826,1826,0
20240523,095100,44196487,1826,1826,1826,1826,0
20240523,095000,44196487,1826,1826,1826,1826,5
20240523,094900,44187357,1826,1826,1826,1826,10
20240523,094800,44169097,1826,1826,1826,1826,0
20240523,094700,44169097,1826,1825,1826,1823,1031
20240523,094600,42289577,1826,1824,1826,1824,60
20240523,094500,42180077,1823,1823,1823,1822,361
20240523,094400,41522074,1823,1823,1823,1823,2
20240523,094300,41518428,1825,1825,1825,1825,0
20240523,094200,41518428,1825,1825,1825,1825,0
20240523,094100,41518428,1825,1825,1825,1825,0
20240523,094000,41518428,1825,1821,1826,1821,7
20240523,093900,41505663,1826,1826,1826,1826,8
20240523,093800,41491055,1826,1822,1826,1821,2299
20240523,093700,37303981,1827,1827,1827,1827,0
20240523,093600,37303981,1827,1827,1827,1821,477
20240523,093500,36434633,1826,1826,1826,1826,81
20240523,093400,36286727,1826,1826,1826,1826,32
20240523,093300,36228295,1827,1827,1827,1827,0
20240523,093200,36228295,1827,1827,1827,1827,60
20240523,093100,36118675,1827,1826,1827,1825,102
20240523,093000,35932486,1827,1827,1827,1827,26
20240523,092900,35884984,1828,1826,1828,1826,991
20240523,092800,34074758,1826,1823,1826,1823,1030
20240523,092700,32195844,1822,1822,1822,1822,182
20240523,092600,31864240,1822,1822,1822,1822,0
20240523,092500,31864240,1822,1822,1822,1822,0
20240523,092400,31864240,1822,1822,1822,1822,0
20240523,092300,31864240,1822,1820,1822,1820,1271
20240523,092200,29551017,1819,1819,1819,1819,144
20240523,092100,29289081,1819,1819,1819,1819,1
20240523,092000,29287262,1820,1820,1820,1820,5
20240523,091900,29278162,1822,1822,1822,1822,0
20240523,091800,29278162,1822,1822,1822,1822,16
20240523,091700,29249010,1822,1822,1822,1822,0
20240523,091600,29249010,1822,1821,1822,1821,184
20240523,091500,28913944,1822,1822,1822,1821,348
20240523,091400,28280205,1822,1820,1822,1820,1001
20240523,091300,26457496,1821,1821,1821,1821,0
20240523,091200,26457496,1821,1821,1821,1821,0
20240523,091100,26457496,1821,1822,1822,1821,2
20240523,091000,26453853,1818,1820,1820,1818,1522
20240523,090900,23685431,1822,1822,1822,1822,0
20240523,090800,23685431,1822,1822,1822,1822,0
20240523,090700,23685431,1822,1822,1822,1822,1
20240523,090600,23683609,1820,1821,1821,1820,2240
20240523,090500,19606582,1821,1822,1823,1821,1061
20240523,090400,17674449,1821,1823,1823,1821,1062
20240523,090300,15739539,1821,1823,1823,1821,10
20240523,090200,15721323,1826,1823,1826,1823,957
20240523,090100,13974482,1820,1823,1823,1820,106
20240523,090000,13781544,1823,1818,1826,1818,7580