stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185700,125235315,1380,1380,1380,1380,1111
20240522,185600,125235315,1380,1380,1380,1380,0
20240522,185500,125235315,1380,1380,1380,1380,0
20240522,185400,125235315,1380,1380,1380,1380,0
20240522,185300,125235315,1380,1380,1380,1380,0
20240522,185200,125235315,1380,1380,1380,1380,0
20240522,185100,125235315,1380,1380,1380,1380,0
20240522,185000,125235315,1380,1380,1380,1380,0
20240522,184900,125235315,1380,1380,1380,1380,0
20240522,184800,125235315,1380,1380,1380,1380,0
20240522,184700,125235315,1380,1380,1380,1380,0
20240522,184600,125235315,1380,1380,1380,1380,0
20240522,184500,125235315,1380,1380,1380,1380,0
20240522,184400,125235315,1380,1380,1380,1380,0
20240522,184300,125235315,1380,1380,1380,1380,0
20240522,184200,125235315,1380,1380,1380,1380,0
20240522,184100,125235315,1380,1380,1380,1380,0
20240522,184000,125235315,1380,1380,1380,1380,0
20240522,183900,125235315,1380,1380,1380,1380,0
20240522,183800,125235315,1380,1380,1380,1380,0
20240522,183700,125235315,1380,1380,1380,1380,0
20240522,183600,125235315,1380,1380,1380,1380,0
20240522,183500,125235315,1380,1380,1380,1380,0
20240522,183400,125235315,1380,1380,1380,1380,0
20240522,183300,125235315,1380,1380,1380,1380,0
20240522,183200,125235315,1380,1380,1380,1380,0
20240522,183100,125235315,1380,1380,1380,1380,0
20240522,183000,125235315,1380,1380,1380,1380,0
20240522,182900,125235315,1380,1380,1380,1380,0
20240522,182800,125235315,1380,1380,1380,1380,0
20240522,182700,125235315,1380,1380,1380,1380,1111
20240522,182600,125235315,1380,1380,1380,1380,0
20240522,182500,125235315,1380,1380,1380,1380,0
20240522,182400,125235315,1380,1380,1380,1380,0
20240522,182300,125235315,1380,1380,1380,1380,0
20240522,182200,125235315,1380,1380,1380,1380,0
20240522,182100,125235315,1380,1380,1380,1380,0
20240522,182000,125235315,1380,1380,1380,1380,0
20240522,181900,125235315,1380,1380,1380,1380,0
20240522,181800,125235315,1380,1380,1380,1380,0
20240522,181700,125235315,1380,1380,1380,1380,0
20240522,181600,125235315,1380,1380,1380,1380,0
20240522,181500,125235315,1380,1380,1380,1380,0
20240522,181400,125235315,1380,1380,1380,1380,0
20240522,181300,125235315,1380,1380,1380,1380,0
20240522,181200,125235315,1380,1380,1380,1380,0
20240522,181100,125235315,1380,1380,1380,1380,0
20240522,181000,125235315,1380,1380,1380,1380,0
20240522,180900,125235315,1380,1380,1380,1380,0
20240522,180800,125235315,1380,1380,1380,1380,0
20240522,180700,125235315,1380,1380,1380,1380,0
20240522,180600,125235315,1380,1380,1380,1380,0
20240522,180500,125235315,1380,1380,1380,1380,0
20240522,180400,125235315,1380,1380,1380,1380,0
20240522,180300,125235315,1380,1380,1380,1380,0
20240522,180200,125235315,1380,1380,1380,1380,0
20240522,180100,125235315,1380,1380,1380,1380,0
20240522,180000,125235315,1380,1380,1380,1380,0
20240522,175900,125235315,1380,1380,1380,1380,0
20240522,175800,125235315,1380,1380,1380,1380,0
20240522,175700,125235315,1380,1380,1380,1380,1111
20240522,175600,125235315,1380,1380,1380,1380,0
20240522,175500,125235315,1380,1380,1380,1380,0
20240522,175400,125235315,1380,1380,1380,1380,0
20240522,175300,125235315,1380,1380,1380,1380,0
20240522,175200,125235315,1380,1380,1380,1380,0
20240522,175100,125235315,1380,1380,1380,1380,0
20240522,175000,125235315,1380,1380,1380,1380,0
20240522,174900,125235315,1380,1380,1380,1380,0
20240522,174800,125235315,1380,1380,1380,1380,0
20240522,174700,125235315,1380,1380,1380,1380,0
20240522,174600,125235315,1380,1380,1380,1380,0
20240522,174500,125235315,1380,1380,1380,1380,0
20240522,174400,125235315,1380,1380,1380,1380,0
20240522,174300,125235315,1380,1380,1380,1380,0
20240522,174200,125235315,1380,1380,1380,1380,0
20240522,174100,125235315,1380,1380,1380,1380,0
20240522,174000,125235315,1380,1380,1380,1380,0
20240522,173900,125235315,1380,1380,1380,1380,0
20240522,173800,125235315,1380,1380,1380,1380,0
20240522,173700,125235315,1380,1380,1380,1380,0
20240522,173600,125235315,1380,1380,1380,1380,0
20240522,173500,125235315,1380,1380,1380,1380,0
20240522,173400,125235315,1380,1380,1380,1380,0
20240522,173300,125235315,1380,1380,1380,1380,0
20240522,173200,125235315,1380,1380,1380,1380,0
20240522,173100,125235315,1380,1380,1380,1380,0
20240522,173000,125235315,1380,1380,1380,1380,0
20240522,172900,125235315,1380,1380,1380,1380,0
20240522,172800,125235315,1380,1380,1380,1380,0
20240522,172700,125235315,1380,1380,1380,1380,1111
20240522,172600,125235315,1380,1380,1380,1380,0
20240522,172500,125235315,1380,1380,1380,1380,0
20240522,172400,125235315,1380,1380,1380,1380,0
20240522,172300,125235315,1380,1380,1380,1380,0
20240522,172200,125235315,1380,1380,1380,1380,0
20240522,172100,125235315,1380,1380,1380,1380,0
20240522,172000,125235315,1380,1380,1380,1380,0
20240522,171900,125235315,1380,1380,1380,1380,0
20240522,171800,125235315,1380,1380,1380,1380,0
20240522,171700,125235315,1380,1380,1380,1380,0
20240522,171600,125235315,1380,1380,1380,1380,0
20240522,171500,125235315,1380,1380,1380,1380,0
20240522,171400,125235315,1380,1380,1380,1380,0
20240522,171300,125235315,1380,1380,1380,1380,0
20240522,171200,125235315,1380,1380,1380,1380,0
20240522,171100,125235315,1380,1380,1380,1380,0
20240522,171000,125235315,1380,1380,1380,1380,0
20240522,170900,125235315,1380,1380,1380,1380,0
20240522,170800,125235315,1380,1380,1380,1380,0
20240522,170700,125235315,1380,1380,1380,1380,0
20240522,170600,125235315,1380,1380,1380,1380,0
20240522,170500,125235315,1380,1380,1380,1380,0
20240522,170400,125235315,1380,1380,1380,1380,0
20240522,170300,125235315,1380,1380,1380,1380,0
20240522,170200,125235315,1380,1380,1380,1380,0
20240522,170100,125235315,1380,1380,1380,1380,0
20240522,170000,125235315,1380,1380,1380,1380,0
20240522,165900,125235315,1380,1380,1380,1380,0
20240522,165800,125235315,1380,1380,1380,1380,0
20240522,165700,125235315,1380,1380,1380,1380,1111
20240522,165600,125235315,1380,1380,1380,1380,0
20240522,165500,125235315,1380,1380,1380,1380,0
20240522,165400,125235315,1380,1380,1380,1380,0
20240522,165300,125235315,1380,1380,1380,1380,0
20240522,165200,125235315,1380,1380,1380,1380,0
20240522,165100,125235315,1380,1380,1380,1380,0
20240522,165000,125235315,1380,1380,1380,1380,0
20240522,164900,125235315,1380,1380,1380,1380,0
20240522,164800,125235315,1380,1380,1380,1380,0
20240522,164700,125235315,1380,1380,1380,1380,0
20240522,164600,125235315,1380,1380,1380,1380,0
20240522,164500,125235315,1380,1380,1380,1380,0
20240522,164400,125235315,1380,1380,1380,1380,0
20240522,164300,125235315,1380,1380,1380,1380,0
20240522,164200,125235315,1380,1380,1380,1380,0
20240522,164100,125235315,1380,1380,1380,1380,0
20240522,164000,125235315,1380,1380,1380,1380,0
20240522,163900,125235315,1380,1380,1380,1380,0
20240522,163800,125235315,1380,1380,1380,1380,0
20240522,163700,125235315,1380,1380,1380,1380,0
20240522,163600,125235315,1380,1380,1380,1380,0
20240522,163500,125235315,1380,1380,1380,1380,0
20240522,163400,125235315,1380,1380,1380,1380,0
20240522,163300,125235315,1380,1380,1380,1380,0
20240522,163200,125235315,1380,1380,1380,1380,0
20240522,163100,125235315,1380,1380,1380,1380,0
20240522,163000,125235315,1380,1380,1380,1380,0
20240522,162900,125235315,1380,1380,1380,1380,0
20240522,162800,125235315,1380,1380,1380,1380,0
20240522,162700,125235315,1380,1380,1380,1380,1111
20240522,162600,125235315,1380,1380,1380,1380,0
20240522,162500,125235315,1380,1380,1380,1380,0
20240522,162400,125235315,1380,1380,1380,1380,0
20240522,162300,125235315,1380,1380,1380,1380,0
20240522,162200,125235315,1380,1380,1380,1380,0
20240522,162100,125235315,1380,1380,1380,1380,0
20240522,162000,125235315,1380,1380,1380,1380,0
20240522,161900,125235315,1380,1380,1380,1380,0
20240522,161800,125235315,1380,1380,1380,1380,0
20240522,161700,125235315,1380,1380,1380,1380,0
20240522,161600,125235315,1380,1380,1380,1380,0
20240522,161500,125235315,1380,1380,1380,1380,0
20240522,161400,125235315,1380,1380,1380,1380,0
20240522,161300,125235315,1380,1380,1380,1380,0
20240522,161200,125235315,1380,1380,1380,1380,0
20240522,161100,125235315,1380,1380,1380,1380,0
20240522,161000,125235315,1380,1380,1380,1380,0
20240522,160900,125235315,1380,1380,1380,1380,0
20240522,160800,125235315,1380,1380,1380,1380,0
20240522,160700,125235315,1380,1380,1380,1380,0
20240522,160600,125235315,1380,1380,1380,1380,0
20240522,160500,125235315,1380,1380,1380,1380,0
20240522,160400,125235315,1380,1380,1380,1380,0
20240522,160300,125235315,1380,1380,1380,1380,0
20240522,160200,125235315,1380,1380,1380,1380,0
20240522,160100,125235315,1380,1380,1380,1380,0
20240522,160000,125235315,1380,1380,1380,1380,0
20240522,155900,125235315,1380,1380,1380,1380,0
20240522,155800,125235315,1380,1380,1380,1380,0
20240522,155700,125235315,1380,1380,1380,1380,1111
20240522,155600,125235315,1380,1380,1380,1380,0
20240522,155500,125235315,1380,1380,1380,1380,0
20240522,155400,125235315,1380,1380,1380,1380,0
20240522,155300,125235315,1380,1380,1380,1380,0
20240522,155200,125235315,1380,1380,1380,1380,0
20240522,155100,125235315,1380,1380,1380,1380,0
20240522,155000,125235315,1380,1380,1380,1380,0
20240522,154900,125235315,1380,1380,1380,1380,0
20240522,154800,125235315,1380,1380,1380,1380,0
20240522,154700,125235315,1380,1380,1380,1380,0
20240522,154600,125235315,1380,1380,1380,1380,0
20240522,154500,125235315,1380,1380,1380,1380,0
20240522,154400,125235315,1380,1380,1380,1380,0
20240522,154300,125235315,1380,1380,1380,1380,0
20240522,154200,125235315,1380,1380,1380,1380,0
20240522,154100,125235315,1380,1380,1380,1380,0
20240522,154000,125235315,1380,1380,1380,1380,0
20240522,153900,125235315,1380,1380,1380,1380,0
20240522,153800,125235315,1380,1380,1380,1380,0
20240522,153700,125235315,1380,1380,1380,1380,0
20240522,153600,125235315,1380,1380,1380,1380,0
20240522,153500,125235315,1380,1380,1380,1380,0
20240522,153400,125235315,1380,1380,1380,1380,0
20240522,153300,125235315,1380,1380,1380,1380,0
20240522,153200,125235315,1380,1380,1380,1380,0
20240522,153100,125235315,1380,1380,1380,1380,0
20240522,153000,125235315,1380,1380,1380,1380,1111
20240522,152900,123702135,1385,1385,1385,1385,0
20240522,152800,123702135,1385,1385,1385,1385,0
20240522,152700,123702135,1385,1385,1385,1385,0
20240522,152600,123702135,1385,1385,1385,1385,0
20240522,152500,123702135,1385,1385,1385,1385,0
20240522,152400,123702135,1385,1385,1385,1385,0
20240522,152300,123702135,1385,1385,1385,1385,0
20240522,152200,123702135,1385,1385,1385,1385,0
20240522,152100,123702135,1385,1385,1385,1385,0
20240522,152000,123702135,1385,1385,1385,1385,0
20240522,151900,123702135,1385,1385,1385,1385,0
20240522,151800,123702135,1385,1385,1385,1385,50
20240522,151700,123632885,1385,1385,1385,1385,500
20240522,151600,122940385,1385,1385,1385,1377,439
20240522,151500,122332442,1386,1386,1386,1386,825
20240522,151400,121188992,1386,1380,1386,1380,3216
20240522,151300,116735199,1380,1380,1380,1380,100
20240522,151200,116597199,1380,1380,1380,1380,525
20240522,151100,115872699,1373,1373,1373,1373,0
20240522,151000,115872699,1373,1373,1373,1373,0
20240522,150900,115872699,1373,1379,1379,1373,500
20240522,150800,115184803,1384,1384,1384,1384,0
20240522,150700,115184803,1384,1384,1384,1384,0
20240522,150600,115184803,1384,1384,1384,1384,0
20240522,150500,115184803,1384,1384,1384,1384,0
20240522,150400,115184803,1384,1384,1384,1384,0
20240522,150300,115184803,1384,1374,1384,1374,211
20240522,150200,114894879,1384,1384,1384,1384,0
20240522,150100,114894879,1384,1374,1384,1374,19
20240522,150000,114868763,1385,1385,1385,1385,0
20240522,145900,114868763,1385,1385,1385,1385,0
20240522,145800,114868763,1385,1384,1385,1384,3424
20240522,145700,110126743,1384,1380,1384,1380,4163
20240522,145600,104369418,1378,1375,1378,1375,2474
20240522,145500,100967070,1371,1372,1372,1371,1000
20240522,145400,99595941,1372,1372,1372,1372,0
20240522,145300,99595941,1372,1372,1372,1372,952
20240522,145200,98289797,1372,1372,1372,1372,0
20240522,145100,98289797,1372,1372,1372,1372,0
20240522,145000,98289797,1372,1372,1372,1372,305
20240522,144900,97871337,1372,1372,1372,1372,0
20240522,144800,97871337,1372,1373,1373,1372,372
20240522,144700,97360943,1372,1372,1372,1372,0
20240522,144600,97360943,1372,1372,1372,1372,0
20240522,144500,97360943,1372,1372,1372,1372,150
20240522,144400,97155143,1373,1374,1374,1373,336
20240522,144300,96693801,1375,1375,1375,1375,0
20240522,144200,96693801,1375,1375,1375,1375,0
20240522,144100,96693801,1375,1375,1375,1375,0
20240522,144000,96693801,1375,1375,1375,1375,6
20240522,143900,96685551,1375,1375,1375,1375,0
20240522,143800,96685551,1375,1375,1375,1375,0
20240522,143700,96685551,1375,1375,1375,1375,0
20240522,143600,96685551,1375,1375,1375,1375,0
20240522,143500,96685551,1375,1375,1375,1375,0
20240522,143400,96685551,1375,1375,1375,1375,369
20240522,143300,96178176,1375,1375,1375,1375,0
20240522,143200,96178176,1375,1375,1375,1375,0
20240522,143100,96178176,1375,1375,1375,1375,0
20240522,143000,96178176,1375,1375,1375,1375,0
20240522,142900,96178176,1375,1375,1375,1375,7
20240522,142800,96168551,1375,1375,1375,1375,0
20240522,142700,96168551,1375,1375,1375,1375,0
20240522,142600,96168551,1375,1375,1375,1375,0
20240522,142500,96168551,1375,1375,1375,1375,24
20240522,142400,96135551,1375,1375,1375,1375,0
20240522,142300,96135551,1375,1376,1376,1375,107
20240522,142200,95988320,1377,1377,1377,1377,704
20240522,142100,95018912,1377,1377,1377,1377,0
20240522,142000,95018912,1377,1377,1377,1377,0
20240522,141900,95018912,1377,1377,1377,1377,0
20240522,141800,95018912,1377,1377,1377,1377,2
20240522,141700,95016158,1378,1378,1378,1378,0
20240522,141600,95016158,1378,1379,1379,1378,4238
20240522,141500,89175602,1379,1379,1379,1379,8
20240522,141400,89164570,1379,1379,1379,1379,0
20240522,141300,89164570,1379,1379,1379,1379,8
20240522,141200,89153538,1379,1379,1379,1379,600
20240522,141100,88326138,1380,1380,1380,1380,0
20240522,141000,88326138,1380,1380,1380,1380,0
20240522,140900,88326138,1380,1380,1380,1380,0
20240522,140800,88326138,1380,1380,1380,1380,1
20240522,140700,88324758,1380,1380,1380,1380,0
20240522,140600,88324758,1380,1380,1380,1380,0
20240522,140500,88324758,1380,1380,1380,1380,0
20240522,140400,88324758,1380,1380,1380,1380,50
20240522,140300,88255758,1380,1380,1380,1380,0
20240522,140200,88255758,1380,1380,1380,1380,0
20240522,140100,88255758,1380,1380,1380,1380,0
20240522,140000,88255758,1380,1380,1380,1380,0
20240522,135900,88255758,1380,1380,1380,1380,0
20240522,135800,88255758,1380,1380,1380,1380,500
20240522,135700,87565758,1380,1380,1380,1380,0
20240522,135600,87565758,1380,1380,1380,1380,314
20240522,135500,87132438,1380,1380,1380,1380,2
20240522,135400,87129678,1384,1384,1384,1384,0
20240522,135300,87129678,1384,1384,1384,1384,36
20240522,135200,87079854,1380,1380,1380,1380,0
20240522,135100,87079854,1380,1380,1380,1380,0
20240522,135000,87079854,1380,1380,1380,1380,0
20240522,134900,87079854,1380,1380,1380,1380,266
20240522,134800,86712774,1384,1384,1384,1384,0
20240522,134700,86712774,1384,1384,1384,1384,0
20240522,134600,86712774,1384,1384,1384,1384,0
20240522,134500,86712774,1384,1383,1384,1383,419
20240522,134400,86133023,1380,1380,1380,1380,1
20240522,134300,86131643,1379,1379,1379,1379,0
20240522,134200,86131643,1379,1379,1379,1379,0
20240522,134100,86131643,1379,1379,1379,1379,0
20240522,134000,86131643,1379,1379,1379,1379,0
20240522,133900,86131643,1379,1379,1379,1379,0
20240522,133800,86131643,1379,1379,1379,1379,0
20240522,133700,86131643,1379,1379,1379,1379,0
20240522,133600,86131643,1379,1379,1379,1379,0
20240522,133500,86131643,1379,1379,1379,1379,0
20240522,133400,86131643,1379,1379,1379,1379,0
20240522,133300,86131643,1379,1379,1379,1379,0
20240522,133200,86131643,1379,1379,1379,1379,0
20240522,133100,86131643,1379,1379,1380,1379,97
20240522,133000,85997839,1383,1383,1383,1383,0
20240522,132900,85997839,1383,1383,1383,1383,3
20240522,132800,85993690,1383,1383,1383,1383,0
20240522,132700,85993690,1383,1383,1383,1383,0
20240522,132600,85993690,1383,1383,1383,1383,0
20240522,132500,85993690,1383,1383,1383,1383,0
20240522,132400,85993690,1383,1383,1383,1383,0
20240522,132300,85993690,1383,1383,1383,1383,0
20240522,132200,85993690,1383,1383,1383,1383,250
20240522,132100,85647940,1383,1383,1383,1383,0
20240522,132000,85647940,1383,1383,1383,1383,0
20240522,131900,85647940,1383,1383,1383,1383,15
20240522,131800,85627195,1384,1384,1384,1384,0
20240522,131700,85627195,1384,1384,1384,1384,0
20240522,131600,85627195,1384,1384,1384,1384,0
20240522,131500,85627195,1384,1384,1384,1384,0
20240522,131400,85627195,1384,1384,1384,1384,0
20240522,131300,85627195,1384,1384,1384,1384,2
20240522,131200,85624427,1384,1384,1384,1384,500
20240522,131100,84932427,1384,1384,1384,1384,0
20240522,131000,84932427,1384,1384,1384,1384,49
20240522,130900,84864611,1384,1384,1384,1384,0
20240522,130800,84864611,1384,1384,1384,1384,0
20240522,130700,84864611,1384,1384,1384,1384,0
20240522,130600,84864611,1384,1384,1384,1384,0
20240522,130500,84864611,1384,1384,1384,1384,0
20240522,130400,84864611,1384,1384,1384,1384,0
20240522,130300,84864611,1384,1384,1384,1384,0
20240522,130200,84864611,1384,1384,1384,1384,4
20240522,130100,84859075,1384,1384,1384,1384,100
20240522,130000,84720675,1384,1384,1384,1384,0
20240522,125900,84720675,1384,1384,1384,1384,0
20240522,125800,84720675,1384,1384,1384,1384,0
20240522,125700,84720675,1384,1384,1384,1384,1
20240522,125600,84719291,1379,1379,1379,1379,0
20240522,125500,84719291,1379,1379,1379,1379,0
20240522,125400,84719291,1379,1379,1379,1379,0
20240522,125300,84719291,1379,1379,1379,1379,0
20240522,125200,84719291,1379,1379,1379,1379,200
20240522,125100,84443491,1384,1384,1384,1384,0
20240522,125000,84443491,1384,1384,1384,1384,0
20240522,124900,84443491,1384,1384,1384,1384,0
20240522,124800,84443491,1384,1384,1384,1384,0
20240522,124700,84443491,1384,1384,1384,1384,0
20240522,124600,84443491,1384,1384,1384,1384,12
20240522,124500,84426883,1377,1377,1377,1377,35
20240522,124400,84378688,1376,1376,1376,1376,0
20240522,124300,84378688,1376,1376,1376,1376,0
20240522,124200,84378688,1376,1376,1376,1376,0
20240522,124100,84378688,1376,1376,1376,1376,0
20240522,124000,84378688,1376,1376,1376,1376,0
20240522,123900,84378688,1376,1376,1376,1376,0
20240522,123800,84378688,1376,1376,1376,1376,0
20240522,123700,84378688,1376,1377,1377,1376,550
20240522,123600,83621576,1377,1377,1377,1377,0
20240522,123500,83621576,1377,1377,1377,1377,0
20240522,123400,83621576,1377,1377,1377,1377,1
20240522,123300,83620199,1377,1377,1377,1377,0
20240522,123200,83620199,1377,1377,1377,1377,0
20240522,123100,83620199,1377,1377,1377,1377,0
20240522,123000,83620199,1377,1377,1377,1377,89
20240522,122900,83497646,1378,1378,1378,1378,2000
20240522,122800,80741646,1384,1384,1384,1384,0
20240522,122700,80741646,1384,1383,1384,1383,2464
20240522,122600,77331670,1384,1384,1384,1384,0
20240522,122500,77331670,1384,1384,1384,1384,0
20240522,122400,77331670,1384,1383,1384,1383,11
20240522,122300,77316456,1375,1375,1375,1375,0
20240522,122200,77316456,1375,1375,1375,1375,0
20240522,122100,77316456,1375,1375,1375,1375,0
20240522,122000,77316456,1375,1376,1376,1375,400
20240522,121900,76766356,1376,1376,1376,1376,0
20240522,121800,76766356,1376,1376,1376,1376,0
20240522,121700,76766356,1376,1376,1376,1376,0
20240522,121600,76766356,1376,1376,1376,1376,0
20240522,121500,76766356,1376,1377,1377,1376,510
20240522,121400,76064224,1383,1383,1383,1383,0
20240522,121300,76064224,1383,1383,1383,1383,0
20240522,121200,76064224,1383,1383,1383,1383,0
20240522,121100,76064224,1383,1383,1383,1383,305
20240522,121000,75642409,1377,1377,1377,1377,0
20240522,120900,75642409,1377,1377,1377,1377,0
20240522,120800,75642409,1377,1377,1377,1377,81
20240522,120700,75530872,1383,1383,1383,1383,0
20240522,120600,75530872,1383,1383,1383,1383,0
20240522,120500,75530872,1383,1383,1383,1383,0
20240522,120400,75530872,1383,1383,1383,1383,200
20240522,120300,75254272,1383,1383,1383,1383,0
20240522,120200,75254272,1383,1383,1383,1383,22
20240522,120100,75223846,1383,1383,1383,1383,0
20240522,120000,75223846,1383,1383,1383,1383,0
20240522,115900,75223846,1383,1383,1383,1383,0
20240522,115800,75223846,1383,1383,1383,1383,0
20240522,115700,75223846,1383,1383,1383,1383,0
20240522,115600,75223846,1383,1383,1383,1383,0
20240522,115500,75223846,1383,1383,1383,1383,0
20240522,115400,75223846,1383,1383,1383,1383,1
20240522,115300,75222463,1377,1378,1378,1377,350
20240522,115200,74740223,1377,1377,1377,1377,0
20240522,115100,74740223,1377,1377,1377,1377,0
20240522,115000,74740223,1377,1377,1377,1377,1
20240522,114900,74738846,1383,1383,1383,1383,0
20240522,114800,74738846,1383,1382,1383,1382,145
20240522,114700,74538411,1383,1383,1383,1383,260
20240522,114600,74178831,1383,1383,1383,1383,23
20240522,114500,74147022,1382,1382,1382,1382,0
20240522,114400,74147022,1382,1382,1382,1382,0
20240522,114300,74147022,1382,1382,1382,1382,492
20240522,114200,73467078,1381,1380,1381,1380,106
20240522,114100,73320694,1380,1380,1380,1380,0
20240522,114000,73320694,1380,1380,1380,1380,547
20240522,113900,72565834,1380,1380,1380,1380,0
20240522,113800,72565834,1380,1380,1380,1380,0
20240522,113700,72565834,1380,1380,1380,1380,0
20240522,113600,72565834,1380,1380,1380,1380,0
20240522,113500,72565834,1380,1380,1380,1380,0
20240522,113400,72565834,1380,1379,1380,1379,600
20240522,113300,71738207,1378,1378,1378,1378,0
20240522,113200,71738207,1378,1378,1378,1378,0
20240522,113100,71738207,1378,1378,1378,1378,0
20240522,113000,71738207,1378,1378,1378,1378,0
20240522,112900,71738207,1378,1378,1378,1378,0
20240522,112800,71738207,1378,1378,1378,1378,0
20240522,112700,71738207,1378,1378,1378,1378,0
20240522,112600,71738207,1378,1378,1378,1378,0
20240522,112500,71738207,1378,1378,1378,1378,0
20240522,112400,71738207,1378,1378,1378,1378,0
20240522,112300,71738207,1378,1378,1378,1378,0
20240522,112200,71738207,1378,1378,1378,1378,0
20240522,112100,71738207,1378,1378,1378,1378,0
20240522,112000,71738207,1378,1378,1378,1378,1000
20240522,111900,70360207,1372,1372,1372,1372,0
20240522,111800,70360207,1372,1372,1372,1372,0
20240522,111700,70360207,1372,1372,1372,1372,0
20240522,111600,70360207,1372,1372,1372,1372,0
20240522,111500,70360207,1372,1372,1372,1372,0
20240522,111400,70360207,1372,1372,1372,1372,0
20240522,111300,70360207,1372,1372,1372,1372,0
20240522,111200,70360207,1372,1372,1372,1372,100
20240522,111100,70223007,1371,1371,1371,1371,1
20240522,111000,70221636,1371,1371,1371,1371,0
20240522,110900,70221636,1371,1371,1371,1371,0
20240522,110800,70221636,1371,1371,1371,1371,0
20240522,110700,70221636,1371,1371,1371,1371,0
20240522,110600,70221636,1371,1372,1372,1371,78
20240522,110500,70114653,1372,1372,1372,1372,0
20240522,110400,70114653,1372,1378,1378,1372,309
20240522,110300,69690483,1372,1372,1372,1372,0
20240522,110200,69690483,1372,1373,1373,1372,35
20240522,110100,69642460,1378,1378,1378,1378,0
20240522,110000,69642460,1378,1378,1378,1378,0
20240522,105900,69642460,1378,1378,1378,1378,0
20240522,105800,69642460,1378,1378,1378,1378,0
20240522,105700,69642460,1378,1378,1378,1378,0
20240522,105600,69642460,1378,1378,1378,1378,3
20240522,105500,69638326,1379,1379,1379,1379,0
20240522,105400,69638326,1379,1379,1379,1379,0
20240522,105300,69638326,1379,1379,1379,1379,0
20240522,105200,69638326,1379,1379,1379,1379,0
20240522,105100,69638326,1379,1379,1379,1379,178
20240522,105000,69392864,1379,1379,1379,1379,0
20240522,104900,69392864,1379,1379,1379,1379,0
20240522,104800,69392864,1379,1379,1379,1379,1
20240522,104700,69391485,1371,1371,1371,1371,0
20240522,104600,69391485,1371,1371,1371,1371,0
20240522,104500,69391485,1371,1371,1371,1371,0
20240522,104400,69391485,1371,1371,1371,1371,0
20240522,104300,69391485,1371,1371,1371,1371,0
20240522,104200,69391485,1371,1371,1371,1371,0
20240522,104100,69391485,1371,1371,1371,1371,52
20240522,104000,69320193,1371,1373,1373,1371,667
20240522,103900,68404855,1379,1379,1379,1379,7
20240522,103800,68395202,1373,1373,1373,1373,0
20240522,103700,68395202,1373,1373,1373,1373,27
20240522,103600,68358131,1374,1374,1374,1374,1000
20240522,103500,66984131,1374,1374,1374,1374,0
20240522,103400,66984131,1374,1375,1375,1374,220
20240522,103300,66681841,1379,1377,1379,1377,100
20240522,103200,66543999,1375,1375,1375,1375,0
20240522,103100,66543999,1375,1375,1375,1375,0
20240522,103000,66543999,1375,1375,1375,1375,0
20240522,102900,66543999,1375,1374,1375,1374,40
20240522,102800,66489029,1373,1373,1373,1373,0
20240522,102700,66489029,1373,1373,1373,1373,0
20240522,102600,66489029,1373,1373,1373,1373,7
20240522,102500,66479418,1373,1373,1373,1373,0
20240522,102400,66479418,1373,1373,1373,1373,0
20240522,102300,66479418,1373,1373,1373,1373,0
20240522,102200,66479418,1373,1373,1373,1373,25
20240522,102100,66445093,1373,1373,1373,1373,0
20240522,102000,66445093,1373,1373,1373,1373,0
20240522,101900,66445093,1373,1373,1373,1373,780
20240522,101800,65374153,1373,1373,1373,1373,0
20240522,101700,65374153,1373,1373,1373,1373,50
20240522,101600,65305503,1373,1373,1373,1373,400
20240522,101500,64756303,1373,1373,1373,1373,0
20240522,101400,64756303,1373,1373,1373,1373,0
20240522,101300,64756303,1373,1373,1373,1373,0
20240522,101200,64756303,1373,1373,1373,1373,957
20240522,101100,63442342,1373,1373,1373,1373,0
20240522,101000,63442342,1373,1373,1373,1373,0
20240522,100900,63442342,1373,1367,1373,1367,1738
20240522,100800,61061531,1367,1370,1370,1367,1990
20240522,100700,58337078,1370,1370,1370,1370,0
20240522,100600,58337078,1370,1377,1377,1370,1501
20240522,100500,56280666,1370,1371,1371,1370,3215
20240522,100400,51874762,1379,1379,1379,1379,4
20240522,100300,51869246,1379,1376,1379,1376,3
20240522,100200,51865112,1371,1371,1371,1371,0
20240522,100100,51865112,1371,1371,1371,1371,1618
20240522,100000,49646834,1371,1371,1371,1371,100
20240522,095900,49509734,1371,1372,1372,1371,100
20240522,095800,49372552,1371,1371,1371,1371,0
20240522,095700,49372552,1371,1376,1376,1371,5673
20240522,095600,41584627,1376,1376,1376,1376,0
20240522,095500,41584627,1376,1376,1376,1376,0
20240522,095400,41584627,1376,1376,1376,1376,0
20240522,095300,41584627,1376,1376,1376,1376,0
20240522,095200,41584627,1376,1376,1376,1376,0
20240522,095100,41584627,1376,1376,1376,1376,0
20240522,095000,41584627,1376,1376,1376,1376,0
20240522,094900,41584627,1376,1376,1376,1376,0
20240522,094800,41584627,1376,1376,1376,1376,5
20240522,094700,41577747,1386,1386,1386,1386,0
20240522,094600,41577747,1386,1386,1386,1386,1
20240522,094500,41576361,1386,1386,1386,1386,3
20240522,094400,41572203,1375,1375,1375,1375,0
20240522,094300,41572203,1375,1387,1387,1375,110
20240522,094200,41420733,1387,1387,1387,1387,5
20240522,094100,41413798,1385,1382,1385,1382,1475
20240522,094000,39373704,1382,1382,1382,1382,0
20240522,093900,39373704,1382,1382,1382,1382,215
20240522,093800,39076574,1382,1382,1382,1382,2
20240522,093700,39073810,1382,1382,1382,1382,0
20240522,093600,39073810,1382,1382,1382,1382,0
20240522,093500,39073810,1382,1382,1382,1382,0
20240522,093400,39073810,1382,1382,1382,1382,1450
20240522,093300,37069910,1373,1373,1373,1373,0
20240522,093200,37069910,1373,1373,1373,1373,0
20240522,093100,37069910,1373,1373,1373,1373,1601
20240522,093000,34871737,1374,1373,1374,1373,421
20240522,092900,34293483,1374,1374,1374,1374,129
20240522,092800,34116237,1374,1374,1374,1374,4748
20240522,092700,27592485,1374,1375,1375,1374,872
20240522,092600,26394351,1374,1374,1374,1374,0
20240522,092500,26394351,1374,1375,1375,1374,14361
20240522,092400,6662235,1375,1375,1375,1375,0
20240522,092300,6662235,1375,1375,1375,1375,0
20240522,092200,6662235,1375,1376,1376,1375,270
20240522,092100,6290815,1376,1377,1377,1376,1207
20240522,092000,4629932,1377,1380,1380,1377,700
20240522,091900,3665595,1377,1377,1377,1377,0
20240522,091800,3665595,1377,1377,1377,1377,18
20240522,091700,3640809,1390,1378,1390,1378,1401
20240522,091600,1708891,1372,1372,1372,1372,0
20240522,091500,1708891,1372,1372,1372,1372,0
20240522,091400,1708891,1372,1373,1373,1372,392
20240522,091300,1170758,1373,1373,1373,1373,200
20240522,091200,896158,1373,1373,1373,1373,0
20240522,091100,896158,1373,1373,1373,1373,0
20240522,091000,896158,1373,1373,1373,1373,0
20240522,090900,896158,1373,1373,1373,1373,0
20240522,090800,896158,1373,1376,1380,1373,198
20240522,090700,623871,1375,1375,1375,1375,0
20240522,090600,623871,1375,1375,1375,1375,0
20240522,090500,623871,1375,1375,1375,1375,0
20240522,090400,623871,1375,1375,1375,1375,10
20240522,090300,610121,1384,1384,1384,1384,1
20240522,090200,608737,1384,1384,1384,1384,50
20240522,090100,539537,1373,1373,1373,1373,100
20240522,090000,402237,1383,1372,1383,1372,293