stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185500,785778780,1210,1210,1210,1210,4370
20240522,185400,785778780,1210,1210,1210,1210,0
20240522,185300,785778780,1210,1210,1210,1210,0
20240522,185200,785778780,1210,1210,1210,1210,0
20240522,185100,785778780,1210,1210,1210,1210,0
20240522,185000,785778780,1210,1210,1210,1210,0
20240522,184900,785778780,1210,1210,1210,1210,0
20240522,184800,785778780,1210,1210,1210,1210,0
20240522,184700,785778780,1210,1210,1210,1210,0
20240522,184600,785778780,1210,1210,1210,1210,0
20240522,184500,785778780,1210,1210,1210,1210,0
20240522,184400,785778780,1210,1210,1210,1210,0
20240522,184300,785778780,1210,1210,1210,1210,0
20240522,184200,785778780,1210,1210,1210,1210,0
20240522,184100,785778780,1210,1210,1210,1210,0
20240522,184000,785778780,1210,1210,1210,1210,0
20240522,183900,785778780,1210,1210,1210,1210,0
20240522,183800,785778780,1210,1210,1210,1210,0
20240522,183700,785778780,1210,1210,1210,1210,0
20240522,183600,785778780,1210,1210,1210,1210,0
20240522,183500,785778780,1210,1210,1210,1210,0
20240522,183400,785778780,1210,1210,1210,1210,0
20240522,183300,785778780,1210,1210,1210,1210,0
20240522,183200,785778780,1210,1210,1210,1210,0
20240522,183100,785778780,1210,1210,1210,1210,0
20240522,183000,785778780,1210,1210,1210,1210,0
20240522,182900,785778780,1210,1210,1210,1210,0
20240522,182800,785778780,1210,1210,1210,1210,0
20240522,182700,785778780,1210,1210,1210,1210,0
20240522,182600,785778780,1210,1210,1210,1210,0
20240522,182500,785778780,1210,1210,1210,1210,4370
20240522,182400,785778780,1210,1210,1210,1210,0
20240522,182300,785778780,1210,1210,1210,1210,0
20240522,182200,785778780,1210,1210,1210,1210,0
20240522,182100,785778780,1210,1210,1210,1210,0
20240522,182000,785778780,1210,1210,1210,1210,0
20240522,181900,785778780,1210,1210,1210,1210,0
20240522,181800,785778780,1210,1210,1210,1210,0
20240522,181700,785778780,1210,1210,1210,1210,0
20240522,181600,785778780,1210,1210,1210,1210,0
20240522,181500,785778780,1210,1210,1210,1210,0
20240522,181400,785778780,1210,1210,1210,1210,0
20240522,181300,785778780,1210,1210,1210,1210,0
20240522,181200,785778780,1210,1210,1210,1210,0
20240522,181100,785778780,1210,1210,1210,1210,0
20240522,181000,785778780,1210,1210,1210,1210,0
20240522,180900,785778780,1210,1210,1210,1210,0
20240522,180800,785778780,1210,1210,1210,1210,0
20240522,180700,785778780,1210,1210,1210,1210,0
20240522,180600,785778780,1210,1210,1210,1210,0
20240522,180500,785778780,1210,1210,1210,1210,0
20240522,180400,785778780,1210,1210,1210,1210,0
20240522,180300,785778780,1210,1210,1210,1210,0
20240522,180200,785778780,1210,1210,1210,1210,0
20240522,180100,785778780,1210,1210,1210,1210,0
20240522,180000,785778780,1210,1210,1210,1210,0
20240522,175900,785778780,1210,1210,1210,1210,0
20240522,175800,785778780,1210,1210,1210,1210,0
20240522,175700,785778780,1210,1210,1210,1210,0
20240522,175600,785778780,1210,1210,1210,1210,0
20240522,175500,785778780,1210,1210,1210,1210,4370
20240522,175400,785778780,1210,1210,1210,1210,0
20240522,175300,785778780,1210,1210,1210,1210,0
20240522,175200,785778780,1210,1210,1210,1210,0
20240522,175100,785778780,1210,1210,1210,1210,0
20240522,175000,785778780,1210,1210,1210,1210,0
20240522,174900,785778780,1210,1210,1210,1210,0
20240522,174800,785778780,1210,1210,1210,1210,0
20240522,174700,785778780,1210,1210,1210,1210,0
20240522,174600,785778780,1210,1210,1210,1210,0
20240522,174500,785778780,1210,1210,1210,1210,0
20240522,174400,785778780,1210,1210,1210,1210,0
20240522,174300,785778780,1210,1210,1210,1210,0
20240522,174200,785778780,1210,1210,1210,1210,0
20240522,174100,785778780,1210,1210,1210,1210,0
20240522,174000,785778780,1210,1210,1210,1210,0
20240522,173900,785778780,1210,1210,1210,1210,0
20240522,173800,785778780,1210,1210,1210,1210,0
20240522,173700,785778780,1210,1210,1210,1210,0
20240522,173600,785778780,1210,1210,1210,1210,0
20240522,173500,785778780,1210,1210,1210,1210,0
20240522,173400,785778780,1210,1210,1210,1210,0
20240522,173300,785778780,1210,1210,1210,1210,0
20240522,173200,785778780,1210,1210,1210,1210,0
20240522,173100,785778780,1210,1210,1210,1210,0
20240522,173000,785778780,1210,1210,1210,1210,0
20240522,172900,785778780,1210,1210,1210,1210,0
20240522,172800,785778780,1210,1210,1210,1210,0
20240522,172700,785778780,1210,1210,1210,1210,0
20240522,172600,785778780,1210,1210,1210,1210,0
20240522,172500,785778780,1210,1210,1210,1210,4370
20240522,172400,785778780,1210,1210,1210,1210,0
20240522,172300,785778780,1210,1210,1210,1210,0
20240522,172200,785778780,1210,1210,1210,1210,0
20240522,172100,785778780,1210,1210,1210,1210,0
20240522,172000,785778780,1210,1210,1210,1210,0
20240522,171900,785778780,1210,1210,1210,1210,0
20240522,171800,785778780,1210,1210,1210,1210,0
20240522,171700,785778780,1210,1210,1210,1210,0
20240522,171600,785778780,1210,1210,1210,1210,0
20240522,171500,785778780,1210,1210,1210,1210,0
20240522,171400,785778780,1210,1210,1210,1210,0
20240522,171300,785778780,1210,1210,1210,1210,0
20240522,171200,785778780,1210,1210,1210,1210,0
20240522,171100,785778780,1210,1210,1210,1210,0
20240522,171000,785778780,1210,1210,1210,1210,0
20240522,170900,785778780,1210,1210,1210,1210,0
20240522,170800,785778780,1210,1210,1210,1210,0
20240522,170700,785778780,1210,1210,1210,1210,0
20240522,170600,785778780,1210,1210,1210,1210,0
20240522,170500,785778780,1210,1210,1210,1210,0
20240522,170400,785778780,1210,1210,1210,1210,0
20240522,170300,785778780,1210,1210,1210,1210,0
20240522,170200,785778780,1210,1210,1210,1210,0
20240522,170100,785778780,1210,1210,1210,1210,0
20240522,170000,785778780,1210,1210,1210,1210,0
20240522,165900,785778780,1210,1210,1210,1210,0
20240522,165800,785778780,1210,1210,1210,1210,0
20240522,165700,785778780,1210,1210,1210,1210,0
20240522,165600,785778780,1210,1210,1210,1210,0
20240522,165500,785778780,1210,1210,1210,1210,4370
20240522,165400,785778780,1210,1210,1210,1210,0
20240522,165300,785778780,1210,1210,1210,1210,0
20240522,165200,785778780,1210,1210,1210,1210,0
20240522,165100,785778780,1210,1210,1210,1210,0
20240522,165000,785778780,1210,1210,1210,1210,0
20240522,164900,785778780,1210,1210,1210,1210,0
20240522,164800,785778780,1210,1210,1210,1210,0
20240522,164700,785778780,1210,1210,1210,1210,0
20240522,164600,785778780,1210,1210,1210,1210,0
20240522,164500,785778780,1210,1210,1210,1210,0
20240522,164400,785778780,1210,1210,1210,1210,0
20240522,164300,785778780,1210,1210,1210,1210,0
20240522,164200,785778780,1210,1210,1210,1210,0
20240522,164100,785778780,1210,1210,1210,1210,0
20240522,164000,785778780,1210,1210,1210,1210,0
20240522,163900,785778780,1210,1210,1210,1210,0
20240522,163800,785778780,1210,1210,1210,1210,0
20240522,163700,785778780,1210,1210,1210,1210,0
20240522,163600,785778780,1210,1210,1210,1210,0
20240522,163500,785778780,1210,1210,1210,1210,0
20240522,163400,785778780,1210,1210,1210,1210,0
20240522,163300,785778780,1210,1210,1210,1210,0
20240522,163200,785778780,1210,1210,1210,1210,0
20240522,163100,785778780,1210,1210,1210,1210,0
20240522,163000,785778780,1210,1210,1210,1210,0
20240522,162900,785778780,1210,1210,1210,1210,0
20240522,162800,785778780,1210,1210,1210,1210,0
20240522,162700,785778780,1210,1210,1210,1210,0
20240522,162600,785778780,1210,1210,1210,1210,0
20240522,162500,785778780,1210,1210,1210,1210,4370
20240522,162400,785778780,1210,1210,1210,1210,0
20240522,162300,785778780,1210,1210,1210,1210,0
20240522,162200,785778780,1210,1210,1210,1210,0
20240522,162100,785778780,1210,1210,1210,1210,0
20240522,162000,785778780,1210,1210,1210,1210,0
20240522,161900,785778780,1210,1210,1210,1210,0
20240522,161800,785778780,1210,1210,1210,1210,0
20240522,161700,785778780,1210,1210,1210,1210,0
20240522,161600,785778780,1210,1210,1210,1210,0
20240522,161500,785778780,1210,1210,1210,1210,0
20240522,161400,785778780,1210,1210,1210,1210,0
20240522,161300,785778780,1210,1210,1210,1210,0
20240522,161200,785778780,1210,1210,1210,1210,0
20240522,161100,785778780,1210,1210,1210,1210,0
20240522,161000,785778780,1210,1210,1210,1210,0
20240522,160900,785778780,1210,1210,1210,1210,0
20240522,160800,785778780,1210,1210,1210,1210,0
20240522,160700,785778780,1210,1210,1210,1210,0
20240522,160600,785778780,1210,1210,1210,1210,0
20240522,160500,785778780,1210,1210,1210,1210,0
20240522,160400,785778780,1210,1210,1210,1210,0
20240522,160300,785778780,1210,1210,1210,1210,0
20240522,160200,785778780,1210,1210,1210,1210,0
20240522,160100,785778780,1210,1210,1210,1210,0
20240522,160000,785778780,1210,1210,1210,1210,0
20240522,155900,785778780,1210,1210,1210,1210,0
20240522,155800,785778780,1210,1210,1210,1210,0
20240522,155700,785778780,1210,1210,1210,1210,0
20240522,155600,785778780,1210,1210,1210,1210,0
20240522,155500,785778780,1210,1210,1210,1210,4370
20240522,155400,785778780,1210,1210,1210,1210,0
20240522,155300,785778780,1210,1210,1210,1210,0
20240522,155200,785778780,1210,1210,1210,1210,0
20240522,155100,785778780,1210,1210,1210,1210,0
20240522,155000,785778780,1210,1210,1210,1210,0
20240522,154900,785778780,1210,1210,1210,1210,0
20240522,154800,785778780,1210,1210,1210,1210,0
20240522,154700,785778780,1210,1210,1210,1210,0
20240522,154600,785778780,1210,1210,1210,1210,0
20240522,154500,785778780,1210,1210,1210,1210,0
20240522,154400,785778780,1210,1210,1210,1210,0
20240522,154300,785778780,1210,1210,1210,1210,0
20240522,154200,785778780,1210,1210,1210,1210,0
20240522,154100,785778780,1210,1210,1210,1210,0
20240522,154000,785778780,1210,1210,1210,1210,0
20240522,153900,785778780,1210,1210,1210,1210,0
20240522,153800,785778780,1210,1210,1210,1210,0
20240522,153700,785778780,1210,1210,1210,1210,0
20240522,153600,785778780,1210,1210,1210,1210,0
20240522,153500,785778780,1210,1210,1210,1210,0
20240522,153400,785778780,1210,1210,1210,1210,0
20240522,153300,785778780,1210,1210,1210,1210,0
20240522,153200,785778780,1210,1210,1210,1210,0
20240522,153100,785778780,1210,1210,1210,1210,0
20240522,153000,785778780,1210,1210,1210,1210,4370
20240522,152900,780491080,1206,1206,1206,1206,0
20240522,152800,780491080,1206,1206,1206,1206,0
20240522,152700,780491080,1206,1206,1206,1206,0
20240522,152600,780491080,1206,1206,1206,1206,0
20240522,152500,780491080,1206,1206,1206,1206,0
20240522,152400,780491080,1206,1206,1206,1206,0
20240522,152300,780491080,1206,1206,1206,1206,0
20240522,152200,780491080,1206,1206,1206,1206,0
20240522,152100,780491080,1206,1206,1206,1206,0
20240522,152000,780491080,1206,1206,1206,1206,0
20240522,151900,780491080,1206,1205,1212,1205,7
20240522,151800,780482637,1205,1208,1208,1205,4233
20240522,151700,775378089,1208,1208,1208,1208,5762
20240522,151600,768417593,1208,1207,1208,1207,2010
20240522,151500,765989518,1208,1208,1208,1208,3000
20240522,151400,762365518,1208,1208,1208,1208,9021
20240522,151300,751468150,1206,1206,1206,1206,0
20240522,151200,751468150,1206,1208,1208,1206,10000
20240522,151100,739407157,1207,1210,1210,1207,261
20240522,151000,739091380,1210,1210,1210,1210,500
20240522,150900,738486380,1210,1206,1210,1206,3787
20240522,150800,733914258,1210,1206,1210,1206,1005
20240522,150700,732702224,1207,1210,1210,1207,763
20240522,150600,731781280,1207,1210,1210,1207,1196
20240522,150500,730334708,1206,1207,1210,1206,8031
20240522,150400,720632153,1208,1210,1210,1208,261
20240522,150300,720316863,1208,1212,1212,1208,70
20240522,150200,720232170,1212,1212,1212,1212,0
20240522,150100,720232170,1212,1212,1212,1212,0
20240522,150000,720232170,1212,1212,1212,1212,0
20240522,145900,720232170,1212,1205,1212,1205,1784
20240522,145800,718082443,1205,1205,1205,1205,3519
20240522,145700,713842048,1205,1205,1205,1205,5
20240522,145600,713836023,1206,1207,1207,1206,4798
20240522,145500,708047330,1207,1212,1212,1207,410
20240522,145400,707552085,1212,1212,1212,1212,1
20240522,145300,707550873,1211,1211,1211,1211,0
20240522,145200,707550873,1211,1211,1211,1211,0
20240522,145100,707550873,1211,1211,1211,1211,0
20240522,145000,707550873,1211,1212,1212,1211,2000
20240522,144900,705128373,1212,1212,1212,1212,9
20240522,144800,705117465,1212,1212,1212,1212,2193
20240522,144700,702459549,1212,1212,1212,1212,369
20240522,144600,702012321,1208,1208,1208,1208,630
20240522,144500,701251281,1206,1206,1208,1206,25
20240522,144400,701221129,1207,1208,1208,1207,61
20240522,144300,701147472,1208,1208,1208,1208,1319
20240522,144200,699554120,1211,1211,1211,1211,5
20240522,144100,699548065,1211,1211,1211,1211,0
20240522,144000,699548065,1211,1211,1211,1211,0
20240522,143900,699548065,1211,1211,1211,1211,0
20240522,143800,699548065,1211,1211,1211,1211,100
20240522,143700,699426965,1211,1211,1211,1211,5
20240522,143600,699420910,1212,1212,1212,1212,18
20240522,143500,699399094,1206,1206,1206,1206,10
20240522,143400,699387034,1212,1212,1212,1212,10
20240522,143300,699374914,1212,1212,1212,1212,11
20240522,143200,699361582,1212,1212,1212,1212,0
20240522,143100,699361582,1212,1212,1212,1212,1
20240522,143000,699360370,1212,1212,1212,1212,0
20240522,142900,699360370,1212,1212,1212,1212,0
20240522,142800,699360370,1212,1212,1212,1212,760
20240522,142700,698439250,1212,1212,1212,1212,0
20240522,142600,698439250,1212,1213,1213,1207,2172
20240522,142500,695815682,1214,1214,1214,1214,0
20240522,142400,695815682,1214,1214,1214,1214,0
20240522,142300,695815682,1214,1214,1214,1214,0
20240522,142200,695815682,1214,1214,1214,1214,200
20240522,142100,695572882,1214,1214,1214,1214,0
20240522,142000,695572882,1214,1214,1214,1214,0
20240522,141900,695572882,1214,1214,1214,1214,0
20240522,141800,695572882,1214,1206,1214,1206,4
20240522,141700,695568050,1210,1210,1210,1210,12
20240522,141600,695553530,1215,1215,1215,1215,0
20240522,141500,695553530,1215,1215,1215,1215,700
20240522,141400,694703030,1215,1215,1215,1215,0
20240522,141300,694703030,1215,1215,1215,1215,0
20240522,141200,694703030,1215,1215,1215,1215,20
20240522,141100,694678730,1216,1216,1216,1216,0
20240522,141000,694678730,1216,1216,1216,1216,0
20240522,140900,694678730,1216,1216,1216,1216,0
20240522,140800,694678730,1216,1216,1216,1216,0
20240522,140700,694678730,1216,1216,1216,1216,1
20240522,140600,694677514,1210,1210,1210,1210,5030
20240522,140500,688591214,1216,1216,1216,1216,0
20240522,140400,688591214,1216,1216,1216,1216,0
20240522,140300,688591214,1216,1208,1216,1206,4001
20240522,140200,683765095,1209,1209,1209,1209,0
20240522,140100,683765095,1209,1210,1210,1209,1283
20240522,140000,682212765,1218,1218,1218,1218,0
20240522,135900,682212765,1218,1218,1218,1218,0
20240522,135800,682212765,1218,1218,1218,1218,0
20240522,135700,682212765,1218,1218,1218,1218,0
20240522,135600,682212765,1218,1210,1218,1210,63
20240522,135500,682136527,1210,1213,1213,1210,147
20240522,135400,681958468,1213,1219,1219,1213,33249
20240522,135300,641567385,1219,1219,1219,1219,0
20240522,135200,641567385,1219,1219,1219,1219,0
20240522,135100,641567385,1219,1215,1219,1215,600
20240522,135000,640837985,1219,1214,1219,1214,18
20240522,134900,640816128,1214,1214,1214,1214,7
20240522,134800,640807630,1214,1213,1214,1213,2433
20240522,134700,637855932,1213,1213,1213,1213,18
20240522,134600,637834098,1213,1213,1213,1213,18
20240522,134500,637812264,1210,1207,1210,1207,5293
20240522,134400,631413113,1206,1206,1206,1206,0
20240522,134300,631413113,1206,1207,1207,1206,70
20240522,134200,631328663,1207,1207,1207,1207,2000
20240522,134100,628914663,1207,1207,1207,1207,0
20240522,134000,628914663,1207,1207,1207,1207,0
20240522,133900,628914663,1207,1206,1207,1206,1013
20240522,133800,627692982,1206,1206,1206,1206,1035
20240522,133700,626444772,1206,1206,1206,1206,200
20240522,133600,626203572,1206,1206,1206,1206,0
20240522,133500,626203572,1206,1206,1206,1206,0
20240522,133400,626203572,1206,1206,1206,1206,900
20240522,133300,625118172,1206,1206,1206,1206,0
20240522,133200,625118172,1206,1206,1206,1203,105
20240522,133100,624991770,1206,1206,1206,1206,0
20240522,133000,624991770,1206,1206,1206,1206,0
20240522,132900,624991770,1206,1206,1206,1206,1000
20240522,132800,623785770,1206,1206,1206,1206,1100
20240522,132700,622459170,1207,1205,1207,1205,729
20240522,132600,621580045,1205,1205,1205,1205,0
20240522,132500,621580045,1205,1205,1205,1205,0
20240522,132400,621580045,1205,1205,1205,1205,11
20240522,132300,621566790,1205,1205,1205,1205,0
20240522,132200,621566790,1205,1205,1205,1205,0
20240522,132100,621566790,1205,1205,1205,1205,100
20240522,132000,621446290,1206,1206,1206,1206,1
20240522,131900,621445084,1204,1206,1206,1204,1002
20240522,131800,620238672,1204,1208,1208,1204,234
20240522,131700,619956917,1208,1208,1208,1208,2
20240522,131600,619954501,1208,1204,1208,1204,2044
20240522,131500,617493521,1203,1200,1203,1200,2254
20240522,131400,614782427,1200,1200,1200,1200,2869
20240522,131300,611339627,1200,1200,1200,1200,0
20240522,131200,611339627,1200,1199,1200,1199,1376
20240522,131100,609689603,1200,1200,1200,1200,1875
20240522,131000,607439603,1200,1200,1200,1200,20
20240522,130900,607415603,1198,1198,1198,1198,0
20240522,130800,607415603,1198,1200,1200,1198,4300
20240522,130700,602261832,1200,1205,1205,1200,10348
20240522,130600,589843987,1205,1205,1205,1205,0
20240522,130500,589843987,1205,1205,1205,1200,14413
20240522,130400,572518462,1210,1210,1210,1210,100
20240522,130300,572397462,1210,1210,1210,1210,0
20240522,130200,572397462,1210,1210,1210,1210,0
20240522,130100,572397462,1210,1210,1210,1210,0
20240522,130000,572397462,1210,1210,1210,1210,3
20240522,125900,572393832,1209,1209,1209,1209,180
20240522,125800,572176212,1209,1210,1210,1206,81
20240522,125700,572078355,1213,1213,1213,1213,0
20240522,125600,572078355,1213,1213,1213,1213,100
20240522,125500,571957055,1213,1213,1213,1213,0
20240522,125400,571957055,1213,1213,1213,1213,0
20240522,125300,571957055,1213,1213,1213,1213,3
20240522,125200,571953416,1214,1207,1214,1206,2201
20240522,125100,569297388,1214,1214,1214,1214,0
20240522,125000,569297388,1214,1214,1214,1214,1
20240522,124900,569296174,1214,1214,1214,1214,0
20240522,124800,569296174,1214,1214,1214,1214,0
20240522,124700,569296174,1214,1214,1214,1214,0
20240522,124600,569296174,1214,1214,1214,1214,0
20240522,124500,569296174,1214,1214,1214,1214,0
20240522,124400,569296174,1214,1214,1214,1214,0
20240522,124300,569296174,1214,1214,1214,1214,0
20240522,124200,569296174,1214,1214,1214,1214,0
20240522,124100,569296174,1214,1214,1214,1214,0
20240522,124000,569296174,1214,1214,1214,1214,0
20240522,123900,569296174,1214,1214,1214,1214,0
20240522,123800,569296174,1214,1214,1214,1214,0
20240522,123700,569296174,1214,1214,1214,1214,0
20240522,123600,569296174,1214,1213,1214,1213,276
20240522,123500,568961384,1213,1213,1213,1213,41
20240522,123400,568911651,1213,1213,1213,1213,1030
20240522,123300,567662261,1214,1204,1214,1203,4427
20240522,123200,562334629,1215,1210,1215,1205,20036
20240522,123100,538183850,1220,1220,1220,1220,0
20240522,123000,538183850,1220,1220,1220,1220,0
20240522,122900,538183850,1220,1211,1220,1209,15014
20240522,122800,520030084,1220,1213,1221,1210,3537
20240522,122700,515746314,1222,1214,1222,1214,236
20240522,122600,515459794,1223,1222,1223,1215,1662
20240522,122500,513436763,1214,1222,1222,1214,93
20240522,122400,513323837,1222,1216,1223,1212,1422
20240522,122300,511585450,1216,1216,1216,1216,599
20240522,122200,510857066,1223,1222,1223,1222,1003
20240522,122100,509631150,1220,1222,1223,1220,2105
20240522,122000,507057631,1223,1223,1223,1223,0
20240522,121900,507057631,1223,1219,1223,1219,2006
20240522,121800,504607406,1220,1220,1220,1211,52
20240522,121700,504544416,1219,1218,1219,1218,15427
20240522,121600,485739875,1218,1218,1218,1218,0
20240522,121500,485739875,1218,1218,1218,1218,0
20240522,121400,485739875,1218,1217,1218,1217,102
20240522,121300,485615700,1217,1217,1217,1210,478
20240522,121200,485037268,1217,1217,1217,1217,0
20240522,121100,485037268,1217,1217,1217,1217,0
20240522,121000,485037268,1217,1217,1217,1217,200
20240522,120900,484793868,1218,1218,1218,1218,0
20240522,120800,484793868,1218,1218,1218,1218,0
20240522,120700,484793868,1218,1215,1218,1215,21
20240522,120600,484768350,1219,1216,1219,1216,369
20240522,120500,484318993,1215,1215,1215,1215,298
20240522,120400,483956923,1215,1215,1215,1215,0
20240522,120300,483956923,1215,1209,1215,1209,244
20240522,120200,483661921,1209,1209,1209,1209,0
20240522,120100,483661921,1209,1209,1209,1209,5
20240522,120000,483655876,1206,1216,1216,1206,601
20240522,115900,482930640,1209,1215,1215,1209,3129
20240522,115800,479135679,1215,1215,1215,1215,0
20240522,115700,479135679,1215,1215,1215,1215,0
20240522,115600,479135679,1215,1209,1215,1209,19
20240522,115500,479112660,1215,1215,1215,1215,1000
20240522,115400,477897660,1215,1215,1215,1215,1
20240522,115300,477896445,1208,1212,1212,1208,2817
20240522,115200,474490019,1219,1219,1219,1219,2
20240522,115100,474487581,1212,1212,1212,1212,1912
20240522,115000,472170237,1212,1212,1212,1212,0
20240522,114900,472170237,1212,1212,1212,1209,3217
20240522,114800,468274275,1212,1212,1212,1212,150
20240522,114700,468092475,1212,1211,1212,1211,5210
20240522,114600,461778296,1211,1211,1211,1211,0
20240522,114500,461778296,1211,1210,1211,1210,1000
20240522,114400,460567838,1211,1211,1211,1211,0
20240522,114300,460567838,1211,1211,1211,1211,0
20240522,114200,460567838,1211,1211,1211,1211,0
20240522,114100,460567838,1211,1211,1211,1211,0
20240522,114000,460567838,1211,1211,1211,1211,442
20240522,113900,460032576,1211,1211,1211,1211,0
20240522,113800,460032576,1211,1211,1211,1211,0
20240522,113700,460032576,1211,1210,1211,1210,109
20240522,113600,459900677,1210,1210,1210,1210,0
20240522,113500,459900677,1210,1212,1212,1210,51
20240522,113400,459838927,1212,1212,1212,1212,1
20240522,113300,459837715,1212,1211,1212,1210,1103
20240522,113200,458501481,1211,1207,1211,1207,151
20240522,113100,458319220,1210,1209,1210,1209,24
20240522,113000,458290187,1210,1204,1210,1204,2948
20240522,112900,454740615,1204,1200,1204,1200,3407
20240522,112800,450642459,1200,1200,1200,1200,151
20240522,112700,450461259,1198,1202,1202,1198,1457
20240522,112600,448710065,1204,1190,1204,1190,14537
20240522,112500,431371905,1190,1206,1206,1190,123189
20240522,112400,283540484,1206,1208,1208,1206,2418
20240522,112300,280624340,1208,1208,1208,1206,11174
20240522,112200,267143336,1208,1208,1208,1207,4117
20240522,112100,262170070,1209,1210,1210,1209,1900
20240522,112000,259872949,1210,1212,1212,1210,5228
20240522,111900,253543152,1215,1215,1215,1215,0
20240522,111800,253543152,1215,1215,1215,1215,30
20240522,111700,253506702,1212,1212,1212,1212,0
20240522,111600,253506702,1212,1212,1212,1212,0
20240522,111500,253506702,1212,1212,1212,1212,70
20240522,111400,253421862,1212,1212,1212,1212,47
20240522,111300,253364898,1212,1212,1212,1212,200
20240522,111200,253122498,1212,1212,1212,1212,434
20240522,111100,252596490,1212,1212,1212,1212,44
20240522,111000,252543162,1212,1210,1212,1210,1090
20240522,110900,251222262,1212,1212,1212,1210,932
20240522,110800,250093777,1212,1212,1212,1212,242
20240522,110700,249800473,1219,1219,1219,1219,0
20240522,110600,249800473,1219,1219,1219,1219,1
20240522,110500,249799254,1219,1219,1219,1219,1
20240522,110400,249798035,1219,1219,1219,1219,6
20240522,110300,249790721,1219,1219,1219,1219,1
20240522,110200,249789502,1210,1210,1210,1210,0
20240522,110100,249789502,1210,1210,1210,1210,0
20240522,110000,249789502,1210,1210,1210,1210,0
20240522,105900,249789502,1210,1210,1210,1209,1282
20240522,105800,248238312,1217,1217,1217,1217,3
20240522,105700,248234661,1217,1217,1217,1217,0
20240522,105600,248234661,1217,1217,1217,1217,2
20240522,105500,248232227,1218,1218,1218,1218,0
20240522,105400,248232227,1218,1218,1218,1218,0
20240522,105300,248232227,1218,1217,1218,1217,200
20240522,105200,247988769,1216,1216,1216,1216,0
20240522,105100,247988769,1216,1216,1216,1216,260
20240522,105000,247672609,1216,1216,1216,1216,1
20240522,104900,247671393,1216,1216,1216,1216,500
20240522,104800,247063393,1209,1209,1209,1209,1903
20240522,104700,244762666,1216,1216,1216,1216,0
20240522,104600,244762666,1216,1216,1216,1209,1016
20240522,104500,243533987,1216,1216,1216,1216,0
20240522,104400,243533987,1216,1210,1216,1210,756
20240522,104300,242614721,1216,1212,1216,1208,4096
20240522,104200,237660765,1216,1216,1216,1216,10
20240522,104100,237648605,1214,1219,1219,1210,14884
20240522,104000,219608132,1220,1220,1220,1220,819
20240522,103900,218608952,1220,1224,1225,1220,1001
20240522,103800,217385451,1224,1220,1224,1220,501
20240522,103700,216772637,1221,1221,1221,1221,100
20240522,103600,216650537,1224,1217,1224,1217,847
20240522,103500,215619731,1217,1216,1217,1216,210
20240522,103400,215364171,1217,1217,1217,1217,100
20240522,103300,215242471,1217,1220,1220,1217,1854
20240522,103200,212984553,1220,1220,1220,1220,10
20240522,103100,212972353,1217,1217,1217,1217,0
20240522,103000,212972353,1217,1217,1217,1217,0
20240522,102900,212972353,1217,1217,1217,1217,0
20240522,102800,212972353,1217,1217,1217,1217,15
20240522,102700,212954098,1220,1220,1220,1220,0
20240522,102600,212954098,1220,1220,1220,1220,17
20240522,102500,212933358,1220,1217,1220,1217,20
20240522,102400,212908988,1217,1217,1217,1217,56
20240522,102300,212840836,1217,1216,1217,1216,323
20240522,102200,212447892,1216,1216,1216,1216,0
20240522,102100,212447892,1216,1217,1217,1216,541
20240522,102000,211790026,1217,1217,1217,1217,112
20240522,101900,211653722,1217,1217,1217,1217,0
20240522,101800,211653722,1217,1217,1226,1217,165
20240522,101700,211452908,1228,1228,1228,1228,7
20240522,101600,211444312,1220,1228,1228,1217,3853
20240522,101500,206748019,1228,1227,1228,1222,472
20240522,101400,206168871,1227,1220,1227,1220,44
20240522,101300,206115049,1227,1220,1229,1220,726
20240522,101200,205227715,1220,1217,1220,1217,2111
20240522,101100,202656363,1217,1217,1217,1217,527
20240522,101000,202015004,1217,1217,1217,1217,35
20240522,100900,201972409,1217,1211,1217,1211,8354
20240522,100800,191855499,1211,1210,1211,1210,3051
20240522,100700,188161163,1210,1211,1211,1210,443
20240522,100600,187624873,1211,1211,1211,1211,4197
20240522,100500,182542306,1210,1211,1211,1210,1418
20240522,100400,180826525,1210,1210,1210,1210,112
20240522,100300,180691005,1210,1211,1211,1210,2050
20240522,100200,178209455,1211,1211,1214,1210,5630
20240522,100100,171389169,1211,1209,1211,1209,108
20240522,100000,171258581,1209,1210,1217,1209,2027
20240522,095900,168806820,1210,1209,1210,1209,7175
20240522,095800,160131983,1208,1209,1209,1208,3747
20240522,095700,155605587,1209,1208,1209,1208,380
20240522,095600,155146197,1209,1209,1209,1209,1447
20240522,095500,153396774,1209,1209,1209,1209,2110
20240522,095400,150845784,1208,1210,1210,1208,3294
20240522,095300,146861917,1210,1213,1213,1210,8578
20240522,095200,136478330,1213,1210,1213,1210,103
20240522,095100,136353610,1210,1212,1213,1210,5346
20240522,095000,129876504,1210,1212,1212,1210,9453
20240522,094900,118425464,1213,1219,1220,1213,2920
20240522,094800,114881226,1218,1219,1219,1216,154
20240522,094700,114693623,1219,1217,1219,1215,2570
20240522,094600,111568485,1216,1218,1220,1216,3751
20240522,094500,107002738,1220,1223,1223,1219,16618
20240522,094400,86726725,1224,1225,1225,1224,3880
20240522,094300,81977504,1226,1234,1234,1226,375
20240522,094200,81517200,1228,1228,1228,1228,329
20240522,094100,81113188,1228,1228,1228,1228,0
20240522,094000,81113188,1228,1228,1228,1228,53
20240522,093900,81048104,1228,1228,1228,1228,60
20240522,093800,80974424,1228,1228,1228,1228,1558
20240522,093700,79061200,1228,1228,1228,1228,15
20240522,093600,79042780,1228,1227,1228,1222,2024
20240522,093500,76565207,1233,1227,1233,1227,2
20240522,093400,76562747,1226,1226,1226,1226,0
20240522,093300,76562747,1226,1226,1226,1226,957
20240522,093200,75389465,1226,1225,1226,1225,106
20240522,093100,75259610,1226,1234,1234,1226,95
20240522,093000,75142812,1234,1234,1234,1234,11
20240522,092900,75129238,1234,1234,1234,1234,0
20240522,092800,75129238,1234,1234,1234,1234,0
20240522,092700,75129238,1234,1234,1234,1234,2121
20240522,092600,72511924,1234,1225,1234,1225,12920
20240522,092500,56680857,1225,1229,1229,1225,5200
20240522,092400,50309149,1229,1234,1234,1229,800
20240522,092300,49324399,1230,1230,1230,1230,50
20240522,092200,49262899,1234,1234,1234,1234,0
20240522,092100,49262899,1234,1234,1234,1234,243
20240522,092000,48963037,1234,1231,1234,1231,1600
20240522,091900,46989663,1231,1230,1231,1230,167
20240522,091800,46784243,1230,1229,1230,1229,1000
20240522,091700,45554318,1225,1226,1226,1225,1289
20240522,091600,43975134,1225,1225,1225,1225,804
20240522,091500,42990234,1226,1226,1226,1226,0
20240522,091400,42990234,1226,1227,1227,1226,108
20240522,091300,42857816,1226,1226,1226,1226,50
20240522,091200,42796516,1226,1226,1226,1226,139
20240522,091100,42626102,1226,1220,1226,1219,2902
20240522,091000,39085303,1219,1230,1230,1219,13693
20240522,090900,22364169,1229,1233,1233,1229,4465
20240522,090800,16869304,1233,1239,1239,1233,1220
20240522,090700,15363226,1239,1239,1239,1238,1573
20240522,090600,13414281,1239,1239,1239,1239,0
20240522,090500,13414281,1239,1244,1244,1239,2351
20240522,090400,10498806,1255,1255,1255,1255,0
20240522,090300,10498806,1255,1255,1255,1255,9
20240522,090200,10487511,1256,1255,1256,1255,809
20240522,090100,9471957,1256,1256,1256,1256,0
20240522,090000,9471957,1256,1243,1256,1243,7617