stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185800,1529608181,1452,1452,1452,1452,4523
20240523,185700,1529608181,1452,1452,1452,1452,0
20240523,185600,1529608181,1452,1452,1452,1452,0
20240523,185500,1529608181,1452,1452,1452,1452,0
20240523,185400,1529608181,1452,1452,1452,1452,0
20240523,185300,1529608181,1452,1452,1452,1452,0
20240523,185200,1529608181,1452,1452,1452,1452,0
20240523,185100,1529608181,1452,1452,1452,1452,0
20240523,185000,1529608181,1452,1452,1452,1452,0
20240523,184900,1529608181,1452,1452,1452,1452,0
20240523,184800,1529608181,1452,1452,1452,1452,0
20240523,184700,1529608181,1452,1452,1452,1452,0
20240523,184600,1529608181,1452,1452,1452,1452,0
20240523,184500,1529608181,1452,1452,1452,1452,0
20240523,184400,1529608181,1452,1452,1452,1452,0
20240523,184300,1529608181,1452,1452,1452,1452,0
20240523,184200,1529608181,1452,1452,1452,1452,0
20240523,184100,1529608181,1452,1452,1452,1452,0
20240523,184000,1529608181,1452,1452,1452,1452,0
20240523,183900,1529608181,1452,1452,1452,1452,0
20240523,183800,1529608181,1452,1452,1452,1452,0
20240523,183700,1529608181,1452,1452,1452,1452,0
20240523,183600,1529608181,1452,1452,1452,1452,0
20240523,183500,1529608181,1452,1452,1452,1452,0
20240523,183400,1529608181,1452,1452,1452,1452,0
20240523,183300,1529608181,1452,1452,1452,1452,0
20240523,183200,1529608181,1452,1452,1452,1452,0
20240523,183100,1529608181,1452,1452,1452,1452,0
20240523,183000,1529608181,1452,1452,1452,1452,0
20240523,182900,1529608181,1452,1452,1452,1452,0
20240523,182800,1529608181,1452,1452,1452,1452,4523
20240523,182700,1529608181,1452,1452,1452,1452,0
20240523,182600,1529608181,1452,1452,1452,1452,0
20240523,182500,1529608181,1452,1452,1452,1452,0
20240523,182400,1529608181,1452,1452,1452,1452,0
20240523,182300,1529608181,1452,1452,1452,1452,0
20240523,182200,1529608181,1452,1452,1452,1452,0
20240523,182100,1529608181,1452,1452,1452,1452,0
20240523,182000,1529608181,1452,1452,1452,1452,0
20240523,181900,1529608181,1452,1452,1452,1452,0
20240523,181800,1529608181,1452,1452,1452,1452,0
20240523,181700,1529608181,1452,1452,1452,1452,0
20240523,181600,1529608181,1452,1452,1452,1452,0
20240523,181500,1529608181,1452,1452,1452,1452,0
20240523,181400,1529608181,1452,1452,1452,1452,0
20240523,181300,1529608181,1452,1452,1452,1452,0
20240523,181200,1529608181,1452,1452,1452,1452,0
20240523,181100,1529608181,1452,1452,1452,1452,0
20240523,181000,1529608181,1452,1452,1452,1452,0
20240523,180900,1529608181,1452,1452,1452,1452,0
20240523,180800,1529608181,1452,1452,1452,1452,0
20240523,180700,1529608181,1452,1452,1452,1452,0
20240523,180600,1529608181,1452,1452,1452,1452,0
20240523,180500,1529608181,1452,1452,1452,1452,0
20240523,180400,1529608181,1452,1452,1452,1452,0
20240523,180300,1529608181,1452,1452,1452,1452,0
20240523,180200,1529608181,1452,1452,1452,1452,0
20240523,180100,1529608181,1452,1452,1452,1452,0
20240523,180000,1529608181,1452,1452,1452,1452,0
20240523,175900,1529608181,1452,1452,1452,1452,0
20240523,175800,1529608181,1452,1452,1452,1452,4523
20240523,175700,1529608181,1452,1452,1452,1452,0
20240523,175600,1529608181,1452,1452,1452,1452,0
20240523,175500,1529608181,1452,1452,1452,1452,0
20240523,175400,1529608181,1452,1452,1452,1452,0
20240523,175300,1529608181,1452,1452,1452,1452,0
20240523,175200,1529608181,1452,1452,1452,1452,0
20240523,175100,1529608181,1452,1452,1452,1452,0
20240523,175000,1529608181,1452,1452,1452,1452,0
20240523,174900,1529608181,1452,1452,1452,1452,0
20240523,174800,1529608181,1452,1452,1452,1452,0
20240523,174700,1529608181,1452,1452,1452,1452,0
20240523,174600,1529608181,1452,1452,1452,1452,0
20240523,174500,1529608181,1452,1452,1452,1452,0
20240523,174400,1529608181,1452,1452,1452,1452,0
20240523,174300,1529608181,1452,1452,1452,1452,0
20240523,174200,1529608181,1452,1452,1452,1452,0
20240523,174100,1529608181,1452,1452,1452,1452,0
20240523,174000,1529608181,1452,1452,1452,1452,0
20240523,173900,1529608181,1452,1452,1452,1452,0
20240523,173800,1529608181,1452,1452,1452,1452,0
20240523,173700,1529608181,1452,1452,1452,1452,0
20240523,173600,1529608181,1452,1452,1452,1452,0
20240523,173500,1529608181,1452,1452,1452,1452,0
20240523,173400,1529608181,1452,1452,1452,1452,0
20240523,173300,1529608181,1452,1452,1452,1452,0
20240523,173200,1529608181,1452,1452,1452,1452,0
20240523,173100,1529608181,1452,1452,1452,1452,0
20240523,173000,1529608181,1452,1452,1452,1452,0
20240523,172900,1529608181,1452,1452,1452,1452,0
20240523,172800,1529608181,1452,1452,1452,1452,4523
20240523,172700,1529608181,1452,1452,1452,1452,0
20240523,172600,1529608181,1452,1452,1452,1452,0
20240523,172500,1529608181,1452,1452,1452,1452,0
20240523,172400,1529608181,1452,1452,1452,1452,0
20240523,172300,1529608181,1452,1452,1452,1452,0
20240523,172200,1529608181,1452,1452,1452,1452,0
20240523,172100,1529608181,1452,1452,1452,1452,0
20240523,172000,1529608181,1452,1452,1452,1452,0
20240523,171900,1529608181,1452,1452,1452,1452,0
20240523,171800,1529608181,1452,1452,1452,1452,0
20240523,171700,1529608181,1452,1452,1452,1452,0
20240523,171600,1529608181,1452,1452,1452,1452,0
20240523,171500,1529608181,1452,1452,1452,1452,0
20240523,171400,1529608181,1452,1452,1452,1452,0
20240523,171300,1529608181,1452,1452,1452,1452,0
20240523,171200,1529608181,1452,1452,1452,1452,0
20240523,171100,1529608181,1452,1452,1452,1452,0
20240523,171000,1529608181,1452,1452,1452,1452,0
20240523,170900,1529608181,1452,1452,1452,1452,0
20240523,170800,1529608181,1452,1452,1452,1452,0
20240523,170700,1529608181,1452,1452,1452,1452,0
20240523,170600,1529608181,1452,1452,1452,1452,0
20240523,170500,1529608181,1452,1452,1452,1452,0
20240523,170400,1529608181,1452,1452,1452,1452,0
20240523,170300,1529608181,1452,1452,1452,1452,0
20240523,170200,1529608181,1452,1452,1452,1452,0
20240523,170100,1529608181,1452,1452,1452,1452,0
20240523,170000,1529608181,1452,1452,1452,1452,0
20240523,165900,1529608181,1452,1452,1452,1452,0
20240523,165800,1529608181,1452,1452,1452,1452,4523
20240523,165700,1529608181,1452,1452,1452,1452,0
20240523,165600,1529608181,1452,1452,1452,1452,0
20240523,165500,1529608181,1452,1452,1452,1452,0
20240523,165400,1529608181,1452,1452,1452,1452,0
20240523,165300,1529608181,1452,1452,1452,1452,0
20240523,165200,1529608181,1452,1452,1452,1452,0
20240523,165100,1529608181,1452,1452,1452,1452,0
20240523,165000,1529608181,1452,1452,1452,1452,0
20240523,164900,1529608181,1452,1452,1452,1452,0
20240523,164800,1529608181,1452,1452,1452,1452,0
20240523,164700,1529608181,1452,1452,1452,1452,0
20240523,164600,1529608181,1452,1452,1452,1452,0
20240523,164500,1529608181,1452,1452,1452,1452,0
20240523,164400,1529608181,1452,1452,1452,1452,0
20240523,164300,1529608181,1452,1452,1452,1452,0
20240523,164200,1529608181,1452,1452,1452,1452,0
20240523,164100,1529608181,1452,1452,1452,1452,0
20240523,164000,1529608181,1452,1452,1452,1452,0
20240523,163900,1529608181,1452,1452,1452,1452,0
20240523,163800,1529608181,1452,1452,1452,1452,0
20240523,163700,1529608181,1452,1452,1452,1452,0
20240523,163600,1529608181,1452,1452,1452,1452,0
20240523,163500,1529608181,1452,1452,1452,1452,0
20240523,163400,1529608181,1452,1452,1452,1452,0
20240523,163300,1529608181,1452,1452,1452,1452,0
20240523,163200,1529608181,1452,1452,1452,1452,0
20240523,163100,1529608181,1452,1452,1452,1452,0
20240523,163000,1529608181,1452,1452,1452,1452,0
20240523,162900,1529608181,1452,1452,1452,1452,0
20240523,162800,1529608181,1452,1452,1452,1452,4523
20240523,162700,1529608181,1452,1452,1452,1452,0
20240523,162600,1529608181,1452,1452,1452,1452,0
20240523,162500,1529608181,1452,1452,1452,1452,0
20240523,162400,1529608181,1452,1452,1452,1452,0
20240523,162300,1529608181,1452,1452,1452,1452,0
20240523,162200,1529608181,1452,1452,1452,1452,0
20240523,162100,1529608181,1452,1452,1452,1452,0
20240523,162000,1529608181,1452,1452,1452,1452,0
20240523,161900,1529608181,1452,1452,1452,1452,0
20240523,161800,1529608181,1452,1452,1452,1452,0
20240523,161700,1529608181,1452,1452,1452,1452,0
20240523,161600,1529608181,1452,1452,1452,1452,0
20240523,161500,1529608181,1452,1452,1452,1452,0
20240523,161400,1529608181,1452,1452,1452,1452,0
20240523,161300,1529608181,1452,1452,1452,1452,0
20240523,161200,1529608181,1452,1452,1452,1452,0
20240523,161100,1529608181,1452,1452,1452,1452,0
20240523,161000,1529608181,1452,1452,1452,1452,0
20240523,160900,1529608181,1452,1452,1452,1452,0
20240523,160800,1529608181,1452,1452,1452,1452,0
20240523,160700,1529608181,1452,1452,1452,1452,0
20240523,160600,1529608181,1452,1452,1452,1452,0
20240523,160500,1529608181,1452,1452,1452,1452,0
20240523,160400,1529608181,1452,1452,1452,1452,0
20240523,160300,1529608181,1452,1452,1452,1452,0
20240523,160200,1529608181,1452,1452,1452,1452,0
20240523,160100,1529608181,1452,1452,1452,1452,0
20240523,160000,1529608181,1452,1452,1452,1452,0
20240523,155900,1529608181,1452,1452,1452,1452,0
20240523,155800,1529608181,1452,1452,1452,1452,4523
20240523,155700,1529608181,1452,1452,1452,1452,0
20240523,155600,1529608181,1452,1452,1452,1452,0
20240523,155500,1529608181,1452,1452,1452,1452,0
20240523,155400,1529608181,1452,1452,1452,1452,0
20240523,155300,1529608181,1452,1452,1452,1452,0
20240523,155200,1529608181,1452,1452,1452,1452,0
20240523,155100,1529608181,1452,1452,1452,1452,0
20240523,155000,1529608181,1452,1452,1452,1452,0
20240523,154900,1529608181,1452,1452,1452,1452,0
20240523,154800,1529608181,1452,1452,1452,1452,0
20240523,154700,1529608181,1452,1452,1452,1452,0
20240523,154600,1529608181,1452,1452,1452,1452,0
20240523,154500,1529608181,1452,1452,1452,1452,0
20240523,154400,1529608181,1452,1452,1452,1452,0
20240523,154300,1529608181,1452,1452,1452,1452,0
20240523,154200,1529608181,1452,1452,1452,1452,0
20240523,154100,1529608181,1452,1452,1452,1452,0
20240523,154000,1529608181,1452,1452,1452,1452,0
20240523,153900,1529608181,1452,1452,1452,1452,0
20240523,153800,1529608181,1452,1452,1452,1452,0
20240523,153700,1529608181,1452,1452,1452,1452,0
20240523,153600,1529608181,1452,1452,1452,1452,0
20240523,153500,1529608181,1452,1452,1452,1452,0
20240523,153400,1529608181,1452,1452,1452,1452,0
20240523,153300,1529608181,1452,1452,1452,1452,0
20240523,153200,1529608181,1452,1452,1452,1452,0
20240523,153100,1529608181,1452,1452,1452,1452,0
20240523,153000,1529608181,1452,1452,1452,1452,4523
20240523,152900,1523040785,1446,1446,1446,1446,0
20240523,152800,1523040785,1446,1446,1446,1446,0
20240523,152700,1523040785,1446,1446,1446,1446,0
20240523,152600,1523040785,1446,1446,1446,1446,0
20240523,152500,1523040785,1446,1446,1446,1446,0
20240523,152400,1523040785,1446,1446,1446,1446,0
20240523,152300,1523040785,1446,1446,1446,1446,0
20240523,152200,1523040785,1446,1446,1446,1446,0
20240523,152100,1523040785,1446,1446,1446,1446,0
20240523,152000,1523040785,1446,1446,1446,1446,0
20240523,151900,1523040785,1446,1446,1446,1446,1
20240523,151800,1523039339,1444,1444,1444,1444,105
20240523,151700,1522887719,1442,1442,1442,1442,0
20240523,151600,1522887719,1442,1441,1442,1438,77
20240523,151500,1522776841,1442,1442,1442,1442,1401
20240523,151400,1520756599,1444,1444,1444,1444,0
20240523,151300,1520756599,1444,1444,1444,1444,0
20240523,151200,1520756599,1444,1445,1445,1444,502
20240523,151100,1520031710,1446,1446,1446,1446,275
20240523,151000,1519634060,1446,1447,1447,1446,1041
20240523,150900,1518128674,1452,1452,1452,1452,0
20240523,150800,1518128674,1452,1452,1452,1452,0
20240523,150700,1518128674,1452,1449,1452,1449,1737
20240523,150600,1515608167,1446,1446,1446,1446,2
20240523,150500,1515605275,1446,1446,1446,1446,3370
20240523,150400,1510732255,1446,1446,1446,1446,4814
20240523,150300,1503771211,1446,1445,1446,1445,2482
20240523,150200,1500182505,1446,1446,1446,1446,7
20240523,150100,1500172383,1446,1445,1446,1445,351
20240523,150000,1499665187,1445,1440,1445,1440,234
20240523,145900,1499327227,1446,1445,1446,1445,2288
20240523,145800,1496021066,1445,1445,1445,1445,0
20240523,145700,1496021066,1445,1445,1445,1445,1
20240523,145600,1496019621,1440,1444,1445,1440,3001
20240523,145500,1491697070,1443,1443,1443,1443,202
20240523,145400,1491405584,1443,1443,1443,1443,0
20240523,145300,1491405584,1443,1443,1443,1443,1
20240523,145200,1491404141,1443,1450,1450,1443,225
20240523,145100,1491078917,1446,1446,1446,1446,0
20240523,145000,1491078917,1446,1446,1446,1446,0
20240523,144900,1491078917,1446,1446,1446,1446,264
20240523,144800,1490697173,1446,1446,1446,1446,3
20240523,144700,1490692835,1445,1445,1445,1445,0
20240523,144600,1490692835,1445,1446,1446,1445,3303
20240523,144500,1485919905,1446,1445,1446,1445,4048
20240523,144400,1480066662,1445,1448,1448,1445,1148
20240523,144300,1478405391,1448,1451,1451,1448,233
20240523,144200,1478067988,1453,1453,1453,1453,1
20240523,144100,1478066535,1454,1454,1454,1454,1
20240523,144000,1478065081,1452,1452,1452,1452,0
20240523,143900,1478065081,1452,1454,1456,1452,4
20240523,143800,1478059266,1455,1456,1456,1455,3
20240523,143700,1478054899,1448,1448,1448,1448,0
20240523,143600,1478054899,1448,1448,1448,1448,404
20240523,143500,1477469907,1448,1448,1448,1448,0
20240523,143400,1477469907,1448,1450,1450,1448,3102
20240523,143300,1472977486,1450,1459,1460,1449,1381
20240523,143200,1470965569,1456,1460,1460,1456,67
20240523,143100,1470867771,1460,1456,1460,1456,2919
20240523,143000,1466608393,1455,1455,1455,1455,26
20240523,142900,1466570563,1455,1455,1455,1455,3415
20240523,142800,1461601738,1455,1455,1455,1455,62
20240523,142700,1461511528,1455,1455,1455,1454,1270
20240523,142600,1459663711,1455,1455,1455,1455,64
20240523,142500,1459570591,1455,1455,1455,1455,62
20240523,142400,1459480381,1455,1455,1455,1455,162
20240523,142300,1459244671,1455,1456,1456,1455,196
20240523,142200,1458959460,1456,1456,1456,1456,213
20240523,142100,1458649332,1456,1456,1456,1456,125
20240523,142000,1458467332,1456,1456,1456,1455,2531
20240523,141900,1454783697,1456,1456,1456,1455,306
20240523,141800,1454338413,1456,1456,1456,1456,63
20240523,141700,1454246685,1456,1456,1456,1456,64
20240523,141600,1454153501,1456,1456,1456,1456,133
20240523,141500,1453959853,1456,1456,1456,1456,125
20240523,141400,1453777853,1456,1456,1456,1455,6500
20240523,141300,1444315803,1456,1455,1456,1453,8121
20240523,141200,1432497479,1455,1455,1455,1455,452
20240523,141100,1431839819,1455,1455,1455,1455,344
20240523,141000,1431339299,1455,1455,1455,1453,3600
20240523,140900,1426101593,1453,1453,1453,1452,2242
20240523,140800,1422843968,1453,1453,1453,1453,833
20240523,140700,1421633619,1447,1447,1447,1447,1205
20240523,140600,1419889984,1447,1452,1452,1447,663
20240523,140500,1418928558,1446,1451,1451,1446,2908
20240523,140400,1414710492,1450,1450,1450,1450,59
20240523,140300,1414624942,1450,1448,1450,1446,5973
20240523,140200,1405965564,1446,1446,1446,1446,100
20240523,140100,1405820964,1445,1445,1445,1445,0
20240523,140000,1405820964,1445,1445,1445,1445,0
20240523,135900,1405820964,1445,1449,1449,1445,16
20240523,135800,1405797784,1449,1445,1449,1445,1184
20240523,135700,1404084590,1445,1445,1445,1445,10
20240523,135600,1404070140,1445,1445,1445,1445,0
20240523,135500,1404070140,1445,1445,1445,1445,20
20240523,135400,1404041240,1440,1440,1440,1440,0
20240523,135300,1404041240,1440,1440,1440,1440,0
20240523,135200,1404041240,1440,1440,1440,1440,0
20240523,135100,1404041240,1440,1440,1440,1440,0
20240523,135000,1404041240,1440,1440,1440,1440,0
20240523,134900,1404041240,1440,1444,1444,1440,279
20240523,134800,1403639244,1444,1445,1445,1444,6
20240523,134700,1403630575,1445,1446,1446,1445,96
20240523,134600,1403491850,1446,1449,1449,1446,7
20240523,134500,1403481710,1447,1450,1450,1447,10
20240523,134400,1403467218,1450,1450,1450,1450,4
20240523,134300,1403461418,1450,1450,1450,1450,5
20240523,134200,1403454168,1450,1450,1450,1450,55
20240523,134100,1403374418,1450,1450,1450,1450,55
20240523,134000,1403294668,1450,1450,1450,1450,5
20240523,133900,1403287418,1450,1451,1451,1450,178
20240523,133800,1403029213,1451,1450,1451,1450,3453
20240523,133700,1398022360,1450,1450,1450,1449,285
20240523,133600,1397609121,1450,1441,1450,1441,815
20240523,133500,1396432921,1436,1436,1436,1436,0
20240523,133400,1396432921,1436,1438,1438,1436,1260
20240523,133300,1394622544,1437,1437,1437,1437,97
20240523,133200,1394483155,1437,1441,1441,1437,1005
20240523,133100,1393038950,1441,1441,1441,1441,11
20240523,133000,1393023099,1441,1441,1441,1441,2
20240523,132900,1393020217,1441,1442,1442,1441,6
20240523,132800,1393011570,1442,1442,1442,1442,2
20240523,132700,1393008686,1442,1442,1442,1442,171
20240523,132600,1392762104,1435,1436,1436,1435,1101
20240523,132500,1391181168,1435,1435,1435,1435,0
20240523,132400,1391181168,1435,1439,1439,1435,6076
20240523,132300,1382447442,1439,1440,1440,1439,1634
20240523,132200,1380095984,1439,1439,1439,1439,0
20240523,132100,1380095984,1439,1446,1446,1439,346
20240523,132000,1379598073,1446,1446,1446,1439,823
20240523,131900,1378413019,1446,1446,1446,1446,6
20240523,131800,1378404343,1446,1446,1446,1439,1614
20240523,131700,1376081000,1446,1448,1448,1446,7
20240523,131600,1376070872,1448,1448,1448,1448,1
20240523,131500,1376069424,1448,1448,1448,1448,2
20240523,131400,1376066528,1449,1449,1449,1449,3
20240523,131300,1376062181,1449,1449,1449,1449,1
20240523,131200,1376060732,1449,1449,1449,1449,115
20240523,131100,1375894097,1446,1446,1446,1446,0
20240523,131000,1375894097,1446,1450,1450,1446,8
20240523,130900,1375882510,1450,1449,1450,1449,206
20240523,130800,1375583834,1447,1447,1447,1447,6
20240523,130700,1375575152,1447,1447,1449,1447,3
20240523,130600,1375570809,1447,1449,1449,1447,11
20240523,130500,1375554888,1449,1449,1449,1449,1
20240523,130400,1375553439,1447,1447,1447,1447,0
20240523,130300,1375553439,1447,1447,1447,1447,0
20240523,130200,1375553439,1447,1447,1447,1447,532
20240523,130100,1374783635,1447,1447,1447,1447,2
20240523,130000,1374780741,1447,1448,1448,1447,12
20240523,125900,1374763367,1450,1450,1450,1450,70
20240523,125800,1374661867,1448,1449,1449,1448,2
20240523,125700,1374658970,1450,1450,1450,1450,20
20240523,125600,1374629970,1451,1450,1451,1450,421
20240523,125500,1374019122,1451,1451,1451,1451,0
20240523,125400,1374019122,1451,1452,1452,1451,2
20240523,125300,1374016219,1451,1451,1451,1451,1
20240523,125200,1374014768,1451,1451,1451,1451,0
20240523,125100,1374014768,1451,1451,1451,1451,0
20240523,125000,1374014768,1451,1451,1451,1451,0
20240523,124900,1374014768,1451,1451,1451,1451,511
20240523,124800,1373273307,1438,1451,1451,1438,2043
20240523,124700,1370323349,1451,1446,1451,1446,512
20240523,124600,1369581197,1451,1451,1451,1451,0
20240523,124500,1369581197,1451,1451,1451,1450,950
20240523,124400,1368202787,1451,1446,1452,1446,1383
20240523,124300,1366201069,1446,1446,1446,1446,4
20240523,124200,1366195285,1447,1447,1447,1447,302
20240523,124100,1365758291,1447,1444,1447,1444,142
20240523,124000,1365552907,1444,1444,1444,1444,0
20240523,123900,1365552907,1444,1447,1447,1444,5000
20240523,123800,1358332898,1448,1448,1448,1448,401
20240523,123700,1357752250,1448,1448,1448,1448,15
20240523,123600,1357730530,1448,1448,1448,1448,0
20240523,123500,1357730530,1448,1449,1449,1448,13
20240523,123400,1357711702,1447,1449,1449,1447,3
20240523,123300,1357707358,1443,1443,1443,1443,0
20240523,123200,1357707358,1443,1442,1443,1442,350
20240523,123100,1357202508,1442,1442,1442,1442,50
20240523,123000,1357130408,1452,1452,1452,1452,1033
20240523,122900,1355630492,1452,1451,1452,1451,1264
20240523,122800,1353795364,1452,1452,1452,1452,0
20240523,122700,1353795364,1452,1447,1452,1447,1107
20240523,122600,1352190307,1443,1440,1443,1437,1169
20240523,122500,1350507373,1440,1440,1440,1440,20
20240523,122400,1350478573,1436,1436,1436,1436,0
20240523,122300,1350478573,1436,1436,1436,1436,0
20240523,122200,1350478573,1436,1436,1436,1436,188
20240523,122100,1350208605,1436,1436,1436,1436,0
20240523,122000,1350208605,1436,1437,1437,1436,1173
20240523,121900,1348523799,1436,1437,1437,1436,731
20240523,121800,1347474006,1436,1436,1436,1436,0
20240523,121700,1347474006,1436,1441,1441,1436,1700
20240523,121600,1345028348,1439,1439,1439,1439,0
20240523,121500,1345028348,1439,1439,1439,1439,0
20240523,121400,1345028348,1439,1439,1439,1439,0
20240523,121300,1345028348,1439,1449,1449,1439,2217
20240523,121200,1341834624,1449,1449,1449,1449,0
20240523,121100,1341834624,1449,1449,1449,1449,1600
20240523,121000,1339516224,1442,1442,1442,1442,0
20240523,120900,1339516224,1442,1442,1442,1442,518
20240523,120800,1338769268,1442,1442,1442,1442,100
20240523,120700,1338625068,1449,1449,1449,1449,1
20240523,120600,1338623619,1449,1442,1449,1442,191
20240523,120500,1338348162,1442,1443,1443,1442,500
20240523,120400,1337627142,1442,1442,1442,1442,1
20240523,120300,1337625700,1442,1442,1442,1442,0
20240523,120200,1337625700,1442,1446,1446,1442,2240
20240523,120100,1334394128,1445,1445,1445,1445,1
20240523,120000,1334392683,1444,1444,1444,1444,68
20240523,115900,1334294491,1450,1450,1450,1450,0
20240523,115800,1334294491,1450,1450,1450,1450,1
20240523,115700,1334293041,1450,1450,1450,1450,1
20240523,115600,1334291591,1449,1448,1449,1448,2
20240523,115500,1334288694,1447,1447,1447,1442,131
20240523,115400,1334099152,1447,1442,1447,1441,237
20240523,115300,1333757429,1447,1447,1447,1447,27
20240523,115200,1333718360,1443,1443,1443,1443,1
20240523,115100,1333716917,1443,1443,1443,1443,60
20240523,115000,1333630337,1442,1447,1447,1442,12
20240523,114900,1333612983,1441,1441,1441,1441,0
20240523,114800,1333612983,1441,1441,1441,1441,14
20240523,114700,1333592809,1447,1447,1447,1447,3001
20240523,114600,1329250362,1447,1446,1447,1440,6014
20240523,114500,1320552453,1447,1447,1447,1447,622
20240523,114400,1319652419,1447,1453,1453,1447,8
20240523,114300,1319640801,1453,1453,1453,1453,9
20240523,114200,1319627724,1453,1447,1453,1447,406
20240523,114100,1319037815,1444,1444,1444,1444,0
20240523,114000,1319037815,1444,1444,1444,1444,51
20240523,113900,1318964171,1444,1444,1444,1444,0
20240523,113800,1318964171,1444,1440,1444,1440,3436
20240523,113700,1314006878,1434,1434,1434,1434,343
20240523,113600,1313515016,1433,1440,1440,1433,823
20240523,113500,1312335188,1432,1436,1439,1428,6833
20240523,113400,1302561198,1436,1437,1437,1436,1232
20240523,113300,1300791678,1437,1440,1440,1436,1178
20240523,113200,1299099082,1439,1440,1440,1438,773
20240523,113100,1297986833,1441,1441,1442,1440,933
20240523,113000,1296642100,1442,1443,1443,1442,689
20240523,112900,1295648304,1444,1448,1448,1443,6597
20240523,112800,1286116679,1448,1448,1448,1448,0
20240523,112700,1286116679,1448,1448,1448,1448,181
20240523,112600,1285854591,1448,1451,1451,1448,90
20240523,112500,1285724251,1452,1450,1452,1448,1014
20240523,112400,1284253959,1450,1450,1450,1450,4
20240523,112300,1284248159,1455,1443,1455,1443,913
20240523,112200,1282930100,1445,1445,1445,1443,624
20240523,112100,1282029176,1445,1445,1445,1445,550
20240523,112000,1281234426,1445,1445,1445,1445,200
20240523,111900,1280945426,1443,1443,1443,1443,1110
20240523,111800,1279343696,1442,1446,1446,1442,1743
20240523,111700,1276826149,1445,1445,1445,1445,30
20240523,111600,1276782799,1445,1450,1450,1445,2728
20240523,111500,1272831575,1450,1450,1450,1450,639
20240523,111400,1271905025,1449,1449,1449,1449,31
20240523,111300,1271860106,1449,1449,1449,1449,170
20240523,111200,1271613776,1449,1449,1449,1449,20
20240523,111100,1271584796,1449,1449,1449,1449,30
20240523,111000,1271541326,1462,1462,1462,1462,5
20240523,110900,1271534016,1464,1447,1464,1445,1671
20240523,110800,1269106886,1445,1445,1446,1444,1223
20240523,110700,1267339889,1444,1457,1458,1443,5132
20240523,110600,1259910726,1458,1457,1458,1457,1557
20240523,110500,1257641177,1455,1455,1457,1455,597
20240523,110400,1256772196,1455,1466,1466,1455,1495
20240523,110300,1254584577,1465,1468,1468,1465,1263
20240523,110200,1252731863,1474,1471,1474,1465,2090
20240523,110100,1249658167,1471,1471,1475,1471,282
20240523,110000,1249242345,1471,1476,1476,1471,4671
20240523,105900,1242362793,1476,1469,1476,1468,728
20240523,105800,1241290101,1468,1479,1479,1468,906
20240523,105700,1239954928,1485,1486,1487,1479,6475
20240523,105600,1230356107,1487,1472,1487,1472,6142
20240523,105500,1221274905,1471,1456,1471,1456,8352
20240523,105400,1209022254,1456,1455,1462,1455,8047
20240523,105300,1197298841,1453,1452,1456,1452,2453
20240523,105200,1193732490,1447,1453,1453,1447,6245
20240523,105100,1184682849,1454,1453,1455,1452,2624
20240523,105000,1180869805,1453,1462,1462,1453,10760
20240523,104900,1165171300,1462,1466,1466,1462,461
20240523,104800,1164496796,1463,1467,1467,1463,205
20240523,104700,1164196500,1466,1460,1466,1459,1064
20240523,104600,1162641096,1459,1461,1461,1459,4753
20240523,104500,1155702619,1468,1469,1469,1460,4517
20240523,104400,1149104135,1469,1462,1470,1461,3955
20240523,104300,1143316218,1462,1466,1467,1462,4964
20240523,104200,1136042654,1466,1463,1466,1462,4215
20240523,104100,1129872993,1462,1470,1472,1462,12411
20240523,104000,1111696559,1464,1470,1472,1462,11510
20240523,103900,1094794318,1461,1485,1485,1460,23987
20240523,103800,1059360270,1485,1487,1490,1485,8825
20240523,103700,1046246254,1487,1498,1498,1485,11311
20240523,103600,1029428871,1486,1492,1503,1486,22585
20240523,103500,995730881,1497,1505,1505,1493,37673
20240523,103400,939100507,1505,1505,1505,1505,0
20240523,103300,939100507,1505,1495,1505,1495,34391
20240523,103200,887440194,1495,1499,1499,1494,4246
20240523,103100,881087765,1499,1498,1502,1478,45273
20240523,103000,813224642,1499,1492,1499,1491,31088
20240523,102900,766722503,1492,1486,1492,1486,9613
20240523,102800,752396137,1486,1480,1486,1479,5517
20240523,102700,744210548,1480,1480,1483,1479,1964
20240523,102600,741303187,1480,1475,1485,1474,1256
20240523,102500,739447494,1486,1476,1488,1469,17172
20240523,102400,714069811,1475,1488,1488,1475,15878
20240523,102300,690533584,1487,1492,1492,1487,4536
20240523,102200,683777070,1492,1479,1492,1479,13508
20240523,102100,663676729,1479,1479,1480,1479,1812
20240523,102000,660996779,1479,1479,1483,1479,3965
20240523,101900,655131119,1479,1483,1484,1478,25496
20240523,101800,617374651,1484,1492,1493,1484,10985
20240523,101700,601032179,1492,1490,1495,1484,15437
20240523,101600,578021627,1495,1486,1496,1482,34291
20240523,101500,526912024,1486,1477,1486,1473,21482
20240523,101400,495148861,1473,1477,1480,1473,8186
20240523,101300,483061793,1476,1473,1476,1469,17167
20240523,101200,457760108,1472,1464,1472,1464,11580
20240523,101100,440753785,1465,1457,1465,1454,15697
20240523,101000,417849562,1456,1456,1456,1454,917
20240523,100900,416515190,1461,1465,1465,1458,2196
20240523,100800,413303894,1465,1467,1467,1463,3493
20240523,100700,408182703,1465,1461,1475,1461,2650
20240523,100600,404289651,1474,1453,1476,1446,23894
20240523,100500,369281051,1458,1447,1459,1445,8400
20240523,100400,357079409,1450,1446,1450,1444,1985
20240523,100300,354209092,1446,1442,1454,1441,4241
20240523,100200,348083556,1442,1447,1457,1442,5279
20240523,100100,340446754,1448,1440,1458,1440,23780
20240523,100000,305986116,1440,1437,1446,1436,4156
20240523,095900,300000827,1436,1439,1442,1436,2630
20240523,095800,296212954,1439,1430,1445,1429,6531
20240523,095700,286843351,1429,1452,1459,1429,10946
20240523,095600,271031992,1452,1461,1471,1452,34403
20240523,095500,220797113,1460,1448,1490,1435,50945
20240523,095400,145917116,1447,1433,1447,1430,25308
20240523,095300,109365978,1433,1426,1443,1425,20448
20240523,095200,80095369,1429,1423,1429,1416,14054
20240523,095100,60058242,1424,1415,1424,1415,1613
20240523,095000,57764192,1415,1412,1427,1412,8721
20240523,094900,45417496,1412,1407,1412,1396,4032
20240523,094800,39733888,1407,1405,1407,1405,505
20240523,094700,39024353,1405,1402,1405,1396,1783
20240523,094600,36527014,1402,1402,1402,1402,0
20240523,094500,36527014,1402,1395,1402,1395,1563
20240523,094400,34344739,1396,1390,1396,1387,2736
20240523,094300,30530858,1395,1391,1395,1390,3396
20240523,094200,25807480,1390,1384,1390,1384,1704
20240523,094100,23441327,1384,1384,1384,1384,0
20240523,094000,23441327,1384,1383,1384,1383,316
20240523,093900,23003992,1376,1376,1376,1376,0
20240523,093800,23003992,1376,1376,1376,1376,7
20240523,093700,22994360,1384,1384,1384,1376,47
20240523,093600,22929392,1385,1385,1385,1385,0
20240523,093500,22929392,1385,1372,1385,1372,1479
20240523,093400,20882103,1372,1372,1372,1372,13
20240523,093300,20864267,1372,1372,1372,1372,2
20240523,093200,20861523,1372,1372,1372,1372,0
20240523,093100,20861523,1372,1372,1372,1372,50
20240523,093000,20792923,1380,1380,1380,1380,500
20240523,092900,20102923,1380,1375,1380,1374,16
20240523,092800,20080883,1374,1374,1374,1372,5
20240523,092700,20074016,1374,1373,1374,1373,2
20240523,092600,20071269,1372,1371,1372,1371,331
20240523,092500,19617262,1370,1370,1370,1370,0
20240523,092400,19617262,1370,1370,1370,1370,0
20240523,092300,19617262,1370,1367,1370,1367,592
20240523,092200,18806884,1366,1364,1366,1364,2167
20240523,092100,15848960,1364,1364,1364,1364,1
20240523,092000,15847596,1365,1365,1365,1365,0
20240523,091900,15847596,1365,1365,1365,1365,0
20240523,091800,15847596,1365,1365,1365,1365,0
20240523,091700,15847596,1365,1363,1365,1363,15
20240523,091600,15827124,1365,1363,1365,1363,137
20240523,091500,15640216,1362,1361,1362,1361,2
20240523,091400,15637493,1360,1360,1363,1360,258
20240523,091300,15286610,1360,1359,1360,1359,385
20240523,091200,14763012,1357,1357,1357,1357,0
20240523,091100,14763012,1357,1363,1363,1357,352
20240523,091000,14284092,1363,1366,1366,1363,278
20240523,090900,13904530,1366,1367,1367,1366,95
20240523,090800,13774675,1366,1372,1372,1366,4447
20240523,090700,7678604,1380,1380,1380,1380,0
20240523,090600,7678604,1380,1381,1381,1380,2
20240523,090500,7675843,1371,1371,1371,1371,0
20240523,090400,7675843,1371,1372,1372,1371,1890
20240523,090300,5083855,1371,1371,1371,1371,200
20240523,090200,4809655,1385,1384,1385,1384,31
20240523,090100,4766721,1384,1380,1384,1380,110
20240523,090000,4614909,1369,1369,1370,1369,3371