stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215800,66597384,723,723,723,723,8056
20240524,215700,66597384,723,723,723,723,0
20240524,215600,66597384,723,723,723,723,0
20240524,215500,66597384,723,723,723,723,0
20240524,215400,66597384,723,723,723,723,0
20240524,215300,66597384,723,723,723,723,0
20240524,215200,66597384,723,723,723,723,0
20240524,215100,66597384,723,723,723,723,0
20240524,215000,66597384,723,723,723,723,0
20240524,214900,66597384,723,723,723,723,0
20240524,214800,66597384,723,723,723,723,0
20240524,214700,66597384,723,723,723,723,0
20240524,214600,66597384,723,723,723,723,0
20240524,214500,66597384,723,723,723,723,0
20240524,214400,66597384,723,723,723,723,0
20240524,214300,66597384,723,723,723,723,0
20240524,214200,66597384,723,723,723,723,0
20240524,214100,66597384,723,723,723,723,0
20240524,214000,66597384,723,723,723,723,0
20240524,213900,66597384,723,723,723,723,0
20240524,213800,66597384,723,723,723,723,0
20240524,213700,66597384,723,723,723,723,0
20240524,213600,66597384,723,723,723,723,0
20240524,213500,66597384,723,723,723,723,0
20240524,213400,66597384,723,723,723,723,0
20240524,213300,66597384,723,723,723,723,0
20240524,213200,66597384,723,723,723,723,0
20240524,213100,66597384,723,723,723,723,0
20240524,213000,66597384,723,723,723,723,0
20240524,212900,66597384,723,723,723,723,0
20240524,212800,66597384,723,723,723,723,8056
20240524,212700,66597384,723,723,723,723,0
20240524,212600,66597384,723,723,723,723,0
20240524,212500,66597384,723,723,723,723,0
20240524,212400,66597384,723,723,723,723,0
20240524,212300,66597384,723,723,723,723,0
20240524,212200,66597384,723,723,723,723,0
20240524,212100,66597384,723,723,723,723,0
20240524,212000,66597384,723,723,723,723,0
20240524,211900,66597384,723,723,723,723,0
20240524,211800,66597384,723,723,723,723,0
20240524,211700,66597384,723,723,723,723,0
20240524,211600,66597384,723,723,723,723,0
20240524,211500,66597384,723,723,723,723,0
20240524,211400,66597384,723,723,723,723,0
20240524,211300,66597384,723,723,723,723,0
20240524,211200,66597384,723,723,723,723,0
20240524,211100,66597384,723,723,723,723,0
20240524,211000,66597384,723,723,723,723,0
20240524,210900,66597384,723,723,723,723,0
20240524,210800,66597384,723,723,723,723,0
20240524,210700,66597384,723,723,723,723,0
20240524,210600,66597384,723,723,723,723,0
20240524,210500,66597384,723,723,723,723,0
20240524,210400,66597384,723,723,723,723,0
20240524,210300,66597384,723,723,723,723,0
20240524,210200,66597384,723,723,723,723,0
20240524,210100,66597384,723,723,723,723,0
20240524,210000,66597384,723,723,723,723,0
20240524,205900,66597384,723,723,723,723,0
20240524,205800,66597384,723,723,723,723,8056
20240524,205700,66597384,723,723,723,723,0
20240524,205600,66597384,723,723,723,723,0
20240524,205500,66597384,723,723,723,723,0
20240524,205400,66597384,723,723,723,723,0
20240524,205300,66597384,723,723,723,723,0
20240524,205200,66597384,723,723,723,723,0
20240524,205100,66597384,723,723,723,723,0
20240524,205000,66597384,723,723,723,723,0
20240524,204900,66597384,723,723,723,723,0
20240524,204800,66597384,723,723,723,723,0
20240524,204700,66597384,723,723,723,723,0
20240524,204600,66597384,723,723,723,723,0
20240524,204500,66597384,723,723,723,723,0
20240524,204400,66597384,723,723,723,723,0
20240524,204300,66597384,723,723,723,723,0
20240524,204200,66597384,723,723,723,723,0
20240524,204100,66597384,723,723,723,723,0
20240524,204000,66597384,723,723,723,723,0
20240524,203900,66597384,723,723,723,723,0
20240524,203800,66597384,723,723,723,723,0
20240524,203700,66597384,723,723,723,723,0
20240524,203600,66597384,723,723,723,723,0
20240524,203500,66597384,723,723,723,723,0
20240524,203400,66597384,723,723,723,723,0
20240524,203300,66597384,723,723,723,723,0
20240524,203200,66597384,723,723,723,723,0
20240524,203100,66597384,723,723,723,723,0
20240524,203000,66597384,723,723,723,723,0
20240524,202900,66597384,723,723,723,723,0
20240524,202800,66597384,723,723,723,723,8056
20240524,202700,66597384,723,723,723,723,0
20240524,202600,66597384,723,723,723,723,0
20240524,202500,66597384,723,723,723,723,0
20240524,202400,66597384,723,723,723,723,0
20240524,202300,66597384,723,723,723,723,0
20240524,202200,66597384,723,723,723,723,0
20240524,202100,66597384,723,723,723,723,0
20240524,202000,66597384,723,723,723,723,0
20240524,201900,66597384,723,723,723,723,0
20240524,201800,66597384,723,723,723,723,0
20240524,201700,66597384,723,723,723,723,0
20240524,201600,66597384,723,723,723,723,0
20240524,201500,66597384,723,723,723,723,0
20240524,201400,66597384,723,723,723,723,0
20240524,201300,66597384,723,723,723,723,0
20240524,201200,66597384,723,723,723,723,0
20240524,201100,66597384,723,723,723,723,0
20240524,201000,66597384,723,723,723,723,0
20240524,200900,66597384,723,723,723,723,0
20240524,200800,66597384,723,723,723,723,0
20240524,200700,66597384,723,723,723,723,0
20240524,200600,66597384,723,723,723,723,0
20240524,200500,66597384,723,723,723,723,0
20240524,200400,66597384,723,723,723,723,0
20240524,200300,66597384,723,723,723,723,0
20240524,200200,66597384,723,723,723,723,0
20240524,200100,66597384,723,723,723,723,0
20240524,200000,66597384,723,723,723,723,0
20240524,195900,66597384,723,723,723,723,0
20240524,195800,66597384,723,723,723,723,8056
20240524,195700,66597384,723,723,723,723,0
20240524,195600,66597384,723,723,723,723,0
20240524,195500,66597384,723,723,723,723,0
20240524,195400,66597384,723,723,723,723,0
20240524,195300,66597384,723,723,723,723,0
20240524,195200,66597384,723,723,723,723,0
20240524,195100,66597384,723,723,723,723,0
20240524,195000,66597384,723,723,723,723,0
20240524,194900,66597384,723,723,723,723,0
20240524,194800,66597384,723,723,723,723,0
20240524,194700,66597384,723,723,723,723,0
20240524,194600,66597384,723,723,723,723,0
20240524,194500,66597384,723,723,723,723,0
20240524,194400,66597384,723,723,723,723,0
20240524,194300,66597384,723,723,723,723,0
20240524,194200,66597384,723,723,723,723,0
20240524,194100,66597384,723,723,723,723,0
20240524,194000,66597384,723,723,723,723,0
20240524,193900,66597384,723,723,723,723,0
20240524,193800,66597384,723,723,723,723,0
20240524,193700,66597384,723,723,723,723,0
20240524,193600,66597384,723,723,723,723,0
20240524,193500,66597384,723,723,723,723,0
20240524,193400,66597384,723,723,723,723,0
20240524,193300,66597384,723,723,723,723,0
20240524,193200,66597384,723,723,723,723,0
20240524,193100,66597384,723,723,723,723,0
20240524,193000,66597384,723,723,723,723,0
20240524,192900,66597384,723,723,723,723,0
20240524,192800,66597384,723,723,723,723,8056
20240524,192700,66597384,723,723,723,723,0
20240524,192600,66597384,723,723,723,723,0
20240524,192500,66597384,723,723,723,723,0
20240524,192400,66597384,723,723,723,723,0
20240524,192300,66597384,723,723,723,723,0
20240524,192200,66597384,723,723,723,723,0
20240524,192100,66597384,723,723,723,723,0
20240524,192000,66597384,723,723,723,723,0
20240524,191900,66597384,723,723,723,723,0
20240524,191800,66597384,723,723,723,723,0
20240524,191700,66597384,723,723,723,723,0
20240524,191600,66597384,723,723,723,723,0
20240524,191500,66597384,723,723,723,723,0
20240524,191400,66597384,723,723,723,723,0
20240524,191300,66597384,723,723,723,723,0
20240524,191200,66597384,723,723,723,723,0
20240524,191100,66597384,723,723,723,723,0
20240524,191000,66597384,723,723,723,723,0
20240524,190900,66597384,723,723,723,723,0
20240524,190800,66597384,723,723,723,723,0
20240524,190700,66597384,723,723,723,723,0
20240524,190600,66597384,723,723,723,723,0
20240524,190500,66597384,723,723,723,723,0
20240524,190400,66597384,723,723,723,723,0
20240524,190300,66597384,723,723,723,723,0
20240524,190200,66597384,723,723,723,723,0
20240524,190100,66597384,723,723,723,723,0
20240524,190000,66597384,723,723,723,723,0
20240524,185900,66597384,723,723,723,723,0
20240524,185800,66597384,723,723,723,723,8056
20240524,185700,66597384,723,723,723,723,0
20240524,185600,66597384,723,723,723,723,0
20240524,185500,66597384,723,723,723,723,0
20240524,185400,66597384,723,723,723,723,0
20240524,185300,66597384,723,723,723,723,0
20240524,185200,66597384,723,723,723,723,0
20240524,185100,66597384,723,723,723,723,0
20240524,185000,66597384,723,723,723,723,0
20240524,184900,66597384,723,723,723,723,0
20240524,184800,66597384,723,723,723,723,0
20240524,184700,66597384,723,723,723,723,0
20240524,184600,66597384,723,723,723,723,0
20240524,184500,66597384,723,723,723,723,0
20240524,184400,66597384,723,723,723,723,0
20240524,184300,66597384,723,723,723,723,0
20240524,184200,66597384,723,723,723,723,0
20240524,184100,66597384,723,723,723,723,0
20240524,184000,66597384,723,723,723,723,0
20240524,183900,66597384,723,723,723,723,0
20240524,183800,66597384,723,723,723,723,0
20240524,183700,66597384,723,723,723,723,0
20240524,183600,66597384,723,723,723,723,0
20240524,183500,66597384,723,723,723,723,0
20240524,183400,66597384,723,723,723,723,0
20240524,183300,66597384,723,723,723,723,0
20240524,183200,66597384,723,723,723,723,0
20240524,183100,66597384,723,723,723,723,0
20240524,183000,66597384,723,723,723,723,0
20240524,182900,66597384,723,723,723,723,0
20240524,182800,66597384,723,723,723,723,8056
20240524,182700,66597384,723,723,723,723,0
20240524,182600,66597384,723,723,723,723,0
20240524,182500,66597384,723,723,723,723,0
20240524,182400,66597384,723,723,723,723,0
20240524,182300,66597384,723,723,723,723,0
20240524,182200,66597384,723,723,723,723,0
20240524,182100,66597384,723,723,723,723,0
20240524,182000,66597384,723,723,723,723,0
20240524,181900,66597384,723,723,723,723,0
20240524,181800,66597384,723,723,723,723,0
20240524,181700,66597384,723,723,723,723,0
20240524,181600,66597384,723,723,723,723,0
20240524,181500,66597384,723,723,723,723,0
20240524,181400,66597384,723,723,723,723,0
20240524,181300,66597384,723,723,723,723,0
20240524,181200,66597384,723,723,723,723,0
20240524,181100,66597384,723,723,723,723,0
20240524,181000,66597384,723,723,723,723,0
20240524,180900,66597384,723,723,723,723,0
20240524,180800,66597384,723,723,723,723,0
20240524,180700,66597384,723,723,723,723,0
20240524,180600,66597384,723,723,723,723,0
20240524,180500,66597384,723,723,723,723,0
20240524,180400,66597384,723,723,723,723,0
20240524,180300,66597384,723,723,723,723,0
20240524,180200,66597384,723,723,723,723,0
20240524,180100,66597384,723,723,723,723,0
20240524,180000,66597384,723,723,723,723,0
20240524,175900,66597384,723,723,723,723,0
20240524,175800,66597384,723,723,723,723,8056
20240524,175700,66597384,723,723,723,723,0
20240524,175600,66597384,723,723,723,723,0
20240524,175500,66597384,723,723,723,723,0
20240524,175400,66597384,723,723,723,723,0
20240524,175300,66597384,723,723,723,723,0
20240524,175200,66597384,723,723,723,723,0
20240524,175100,66597384,723,723,723,723,0
20240524,175000,66597384,723,723,723,723,0
20240524,174900,66597384,723,723,723,723,0
20240524,174800,66597384,723,723,723,723,0
20240524,174700,66597384,723,723,723,723,0
20240524,174600,66597384,723,723,723,723,0
20240524,174500,66597384,723,723,723,723,0
20240524,174400,66597384,723,723,723,723,0
20240524,174300,66597384,723,723,723,723,0
20240524,174200,66597384,723,723,723,723,0
20240524,174100,66597384,723,723,723,723,0
20240524,174000,66597384,723,723,723,723,0
20240524,173900,66597384,723,723,723,723,0
20240524,173800,66597384,723,723,723,723,0
20240524,173700,66597384,723,723,723,723,0
20240524,173600,66597384,723,723,723,723,0
20240524,173500,66597384,723,723,723,723,0
20240524,173400,66597384,723,723,723,723,0
20240524,173300,66597384,723,723,723,723,0
20240524,173200,66597384,723,723,723,723,0
20240524,173100,66597384,723,723,723,723,0
20240524,173000,66597384,723,723,723,723,0
20240524,172900,66597384,723,723,723,723,0
20240524,172800,66597384,723,723,723,723,8056
20240524,172700,66597384,723,723,723,723,0
20240524,172600,66597384,723,723,723,723,0
20240524,172500,66597384,723,723,723,723,0
20240524,172400,66597384,723,723,723,723,0
20240524,172300,66597384,723,723,723,723,0
20240524,172200,66597384,723,723,723,723,0
20240524,172100,66597384,723,723,723,723,0
20240524,172000,66597384,723,723,723,723,0
20240524,171900,66597384,723,723,723,723,0
20240524,171800,66597384,723,723,723,723,0
20240524,171700,66597384,723,723,723,723,0
20240524,171600,66597384,723,723,723,723,0
20240524,171500,66597384,723,723,723,723,0
20240524,171400,66597384,723,723,723,723,0
20240524,171300,66597384,723,723,723,723,0
20240524,171200,66597384,723,723,723,723,0
20240524,171100,66597384,723,723,723,723,0
20240524,171000,66597384,723,723,723,723,0
20240524,170900,66597384,723,723,723,723,0
20240524,170800,66597384,723,723,723,723,0
20240524,170700,66597384,723,723,723,723,0
20240524,170600,66597384,723,723,723,723,0
20240524,170500,66597384,723,723,723,723,0
20240524,170400,66597384,723,723,723,723,0
20240524,170300,66597384,723,723,723,723,0
20240524,170200,66597384,723,723,723,723,0
20240524,170100,66597384,723,723,723,723,0
20240524,170000,66597384,723,723,723,723,0
20240524,165900,66597384,723,723,723,723,0
20240524,165800,66597384,723,723,723,723,8056
20240524,165700,66597384,723,723,723,723,0
20240524,165600,66597384,723,723,723,723,0
20240524,165500,66597384,723,723,723,723,0
20240524,165400,66597384,723,723,723,723,0
20240524,165300,66597384,723,723,723,723,0
20240524,165200,66597384,723,723,723,723,0
20240524,165100,66597384,723,723,723,723,0
20240524,165000,66597384,723,723,723,723,0
20240524,164900,66597384,723,723,723,723,0
20240524,164800,66597384,723,723,723,723,0
20240524,164700,66597384,723,723,723,723,0
20240524,164600,66597384,723,723,723,723,0
20240524,164500,66597384,723,723,723,723,0
20240524,164400,66597384,723,723,723,723,0
20240524,164300,66597384,723,723,723,723,0
20240524,164200,66597384,723,723,723,723,0
20240524,164100,66597384,723,723,723,723,0
20240524,164000,66597384,723,723,723,723,0
20240524,163900,66597384,723,723,723,723,0
20240524,163800,66597384,723,723,723,723,0
20240524,163700,66597384,723,723,723,723,0
20240524,163600,66597384,723,723,723,723,0
20240524,163500,66597384,723,723,723,723,0
20240524,163400,66597384,723,723,723,723,0
20240524,163300,66597384,723,723,723,723,0
20240524,163200,66597384,723,723,723,723,0
20240524,163100,66597384,723,723,723,723,0
20240524,163000,66597384,723,723,723,723,0
20240524,162900,66597384,723,723,723,723,0
20240524,162800,66597384,723,723,723,723,8056
20240524,162700,66597384,723,723,723,723,0
20240524,162600,66597384,723,723,723,723,0
20240524,162500,66597384,723,723,723,723,0
20240524,162400,66597384,723,723,723,723,0
20240524,162300,66597384,723,723,723,723,0
20240524,162200,66597384,723,723,723,723,0
20240524,162100,66597384,723,723,723,723,0
20240524,162000,66597384,723,723,723,723,0
20240524,161900,66597384,723,723,723,723,0
20240524,161800,66597384,723,723,723,723,0
20240524,161700,66597384,723,723,723,723,0
20240524,161600,66597384,723,723,723,723,0
20240524,161500,66597384,723,723,723,723,0
20240524,161400,66597384,723,723,723,723,0
20240524,161300,66597384,723,723,723,723,0
20240524,161200,66597384,723,723,723,723,0
20240524,161100,66597384,723,723,723,723,0
20240524,161000,66597384,723,723,723,723,0
20240524,160900,66597384,723,723,723,723,0
20240524,160800,66597384,723,723,723,723,0
20240524,160700,66597384,723,723,723,723,0
20240524,160600,66597384,723,723,723,723,0
20240524,160500,66597384,723,723,723,723,0
20240524,160400,66597384,723,723,723,723,0
20240524,160300,66597384,723,723,723,723,0
20240524,160200,66597384,723,723,723,723,0
20240524,160100,66597384,723,723,723,723,0
20240524,160000,66597384,723,723,723,723,0
20240524,155900,66597384,723,723,723,723,0
20240524,155800,66597384,723,723,723,723,8056
20240524,155700,66597384,723,723,723,723,0
20240524,155600,66597384,723,723,723,723,0
20240524,155500,66597384,723,723,723,723,0
20240524,155400,66597384,723,723,723,723,0
20240524,155300,66597384,723,723,723,723,0
20240524,155200,66597384,723,723,723,723,0
20240524,155100,66597384,723,723,723,723,0
20240524,155000,66597384,723,723,723,723,0
20240524,154900,66597384,723,723,723,723,0
20240524,154800,66597384,723,723,723,723,0
20240524,154700,66597384,723,723,723,723,0
20240524,154600,66597384,723,723,723,723,0
20240524,154500,66597384,723,723,723,723,0
20240524,154400,66597384,723,723,723,723,0
20240524,154300,66597384,723,723,723,723,0
20240524,154200,66597384,723,723,723,723,0
20240524,154100,66597384,723,723,723,723,0
20240524,154000,66597384,723,723,723,723,0
20240524,153900,66597384,723,723,723,723,0
20240524,153800,66597384,723,723,723,723,0
20240524,153700,66597384,723,723,723,723,0
20240524,153600,66597384,723,723,723,723,0
20240524,153500,66597384,723,723,723,723,0
20240524,153400,66597384,723,723,723,723,0
20240524,153300,66597384,723,723,723,723,0
20240524,153200,66597384,723,723,723,723,0
20240524,153100,66597384,723,723,723,723,0
20240524,153000,66597384,723,723,723,723,8056
20240524,152900,60772896,727,727,727,727,0
20240524,152800,60772896,727,727,727,727,0
20240524,152700,60772896,727,727,727,727,0
20240524,152600,60772896,727,727,727,727,0
20240524,152500,60772896,727,727,727,727,0
20240524,152400,60772896,727,727,727,727,0
20240524,152300,60772896,727,727,727,727,0
20240524,152200,60772896,727,727,727,727,0
20240524,152100,60772896,727,727,727,727,0
20240524,152000,60772896,727,727,727,727,0
20240524,151900,60772896,727,725,727,725,2190
20240524,151800,59183186,727,727,727,727,10
20240524,151700,59175916,727,727,727,727,10
20240524,151600,59168646,727,727,727,727,30
20240524,151500,59146836,727,724,727,723,868
20240524,151400,58519200,724,724,724,724,58
20240524,151300,58477208,724,724,724,724,1204
20240524,151200,57605512,725,725,725,725,29
20240524,151100,57584487,725,725,725,725,0
20240524,151000,57584487,725,724,725,724,4401
20240524,150900,54398162,725,725,725,725,0
20240524,150800,54398162,725,725,725,725,1
20240524,150700,54397437,725,725,725,725,100
20240524,150600,54324937,727,725,727,725,702
20240524,150500,53815985,728,728,728,728,0
20240524,150400,53815985,728,728,728,728,0
20240524,150300,53815985,728,728,728,728,0
20240524,150200,53815985,728,728,728,728,0
20240524,150100,53815985,728,728,728,728,15
20240524,150000,53805065,728,728,728,728,0
20240524,145900,53805065,728,728,728,728,0
20240524,145800,53805065,728,726,728,726,131
20240524,145700,53709903,728,728,728,728,0
20240524,145600,53709903,728,728,728,728,17
20240524,145500,53697527,726,726,726,726,10
20240524,145400,53690267,729,729,729,729,98
20240524,145300,53618825,729,729,729,729,0
20240524,145200,53618825,729,729,729,729,0
20240524,145100,53618825,729,729,729,729,0
20240524,145000,53618825,729,729,729,729,234
20240524,144900,53448239,729,729,729,729,0
20240524,144800,53448239,729,729,729,729,0
20240524,144700,53448239,729,729,729,729,0
20240524,144600,53448239,729,729,729,729,0
20240524,144500,53448239,729,729,729,729,0
20240524,144400,53448239,729,729,729,729,0
20240524,144300,53448239,729,729,729,729,1
20240524,144200,53447510,729,729,729,729,1
20240524,144100,53446781,724,729,729,724,1050
20240524,144000,52685816,729,729,729,729,0
20240524,143900,52685816,729,729,729,729,0
20240524,143800,52685816,729,729,729,729,0
20240524,143700,52685816,729,729,729,729,0
20240524,143600,52685816,729,729,729,729,50
20240524,143500,52649366,729,729,729,729,156
20240524,143400,52535642,729,729,729,729,0
20240524,143300,52535642,729,729,729,729,0
20240524,143200,52535642,729,729,729,729,1
20240524,143100,52534913,726,726,726,726,234
20240524,143000,52365029,725,725,725,725,0
20240524,142900,52365029,725,725,725,725,0
20240524,142800,52365029,725,725,725,725,0
20240524,142700,52365029,725,725,725,725,100
20240524,142600,52292529,726,726,726,726,0
20240524,142500,52292529,726,726,726,726,0
20240524,142400,52292529,726,726,726,726,10
20240524,142300,52285269,726,726,726,726,0
20240524,142200,52285269,726,726,726,726,0
20240524,142100,52285269,726,726,726,726,20
20240524,142000,52270749,726,726,726,726,0
20240524,141900,52270749,726,726,726,726,0
20240524,141800,52270749,726,726,726,726,0
20240524,141700,52270749,726,726,726,726,0
20240524,141600,52270749,726,726,726,726,1
20240524,141500,52270023,724,724,724,724,0
20240524,141400,52270023,724,724,724,724,1966
20240524,141300,50846639,726,726,726,726,0
20240524,141200,50846639,726,726,726,726,0
20240524,141100,50846639,726,726,726,726,1
20240524,141000,50845913,723,723,723,723,157
20240524,140900,50732402,726,726,726,726,0
20240524,140800,50732402,726,726,726,726,0
20240524,140700,50732402,726,726,726,726,1000
20240524,140600,50006402,726,726,726,726,10
20240524,140500,49999142,726,726,726,726,22
20240524,140400,49983170,726,726,726,726,0
20240524,140300,49983170,726,726,726,726,1
20240524,140200,49982444,723,723,723,723,0
20240524,140100,49982444,723,723,723,723,0
20240524,140000,49982444,723,724,724,723,750
20240524,135900,49440183,726,726,726,726,0
20240524,135800,49440183,726,726,726,726,2
20240524,135700,49438731,722,722,722,722,0
20240524,135600,49438731,722,722,722,722,0
20240524,135500,49438731,722,722,722,722,76
20240524,135400,49383859,726,726,726,726,0
20240524,135300,49383859,726,726,726,726,0
20240524,135200,49383859,726,726,726,726,0
20240524,135100,49383859,726,726,726,726,2
20240524,135000,49382407,726,726,726,726,0
20240524,134900,49382407,726,726,726,726,0
20240524,134800,49382407,726,727,727,726,229
20240524,134700,49216006,726,726,726,726,0
20240524,134600,49216006,726,726,726,726,366
20240524,134500,48950290,726,726,726,726,447
20240524,134400,48625768,721,721,721,721,0
20240524,134300,48625768,721,725,725,721,3000
20240524,134200,46459446,730,730,730,730,1
20240524,134100,46458716,725,725,725,725,67
20240524,134000,46410141,730,730,730,730,0
20240524,133900,46410141,730,730,730,730,0
20240524,133800,46410141,730,730,730,730,0
20240524,133700,46410141,730,730,730,730,0
20240524,133600,46410141,730,730,730,730,0
20240524,133500,46410141,730,730,730,730,0
20240524,133400,46410141,730,730,730,730,0
20240524,133300,46410141,730,730,730,730,1
20240524,133200,46409411,725,725,725,725,647
20240524,133100,45940336,727,727,727,727,0
20240524,133000,45940336,727,727,727,727,0
20240524,132900,45940336,727,727,727,727,253
20240524,132800,45756405,728,730,730,728,3
20240524,132700,45754219,730,730,730,730,0
20240524,132600,45754219,730,730,730,730,746
20240524,132500,45209639,730,730,730,730,0
20240524,132400,45209639,730,730,730,730,0
20240524,132300,45209639,730,730,730,730,0
20240524,132200,45209639,730,730,730,730,0
20240524,132100,45209639,730,730,730,730,0
20240524,132000,45209639,730,730,730,730,0
20240524,131900,45209639,730,730,730,730,0
20240524,131800,45209639,730,730,730,730,0
20240524,131700,45209639,730,730,730,730,0
20240524,131600,45209639,730,730,730,730,0
20240524,131500,45209639,730,730,730,730,1
20240524,131400,45208909,728,728,728,728,0
20240524,131300,45208909,728,728,728,728,0
20240524,131200,45208909,728,728,728,728,0
20240524,131100,45208909,728,728,728,728,0
20240524,131000,45208909,728,728,728,728,0
20240524,130900,45208909,728,728,728,728,0
20240524,130800,45208909,728,728,728,728,0
20240524,130700,45208909,728,728,728,728,0
20240524,130600,45208909,728,728,728,728,0
20240524,130500,45208909,728,728,728,728,500
20240524,130400,44844909,728,728,728,728,0
20240524,130300,44844909,728,728,728,728,0
20240524,130200,44844909,728,728,728,728,0
20240524,130100,44844909,728,728,728,728,0
20240524,130000,44844909,728,728,728,728,0
20240524,125900,44844909,728,728,728,728,0
20240524,125800,44844909,728,728,728,728,0
20240524,125700,44844909,728,728,728,728,100
20240524,125600,44772109,728,728,728,728,0
20240524,125500,44772109,728,728,728,728,0
20240524,125400,44772109,728,728,728,728,0
20240524,125300,44772109,728,728,728,728,250
20240524,125200,44590109,727,727,727,727,0
20240524,125100,44590109,727,727,727,727,0
20240524,125000,44590109,727,723,727,723,7641
20240524,124900,39039102,722,722,722,722,0
20240524,124800,39039102,722,722,722,722,2722
20240524,124700,37073818,721,721,721,721,600
20240524,124600,36641218,721,722,722,721,1360
20240524,124500,35660373,728,728,728,728,0
20240524,124400,35660373,728,728,728,728,0
20240524,124300,35660373,728,728,728,728,0
20240524,124200,35660373,728,728,728,728,0
20240524,124100,35660373,728,728,728,728,0
20240524,124000,35660373,728,728,728,728,0
20240524,123900,35660373,728,728,728,728,0
20240524,123800,35660373,728,728,728,728,0
20240524,123700,35660373,728,728,728,728,0
20240524,123600,35660373,728,728,728,728,0
20240524,123500,35660373,728,728,728,728,0
20240524,123400,35660373,728,728,728,728,274
20240524,123300,35460901,728,728,728,728,0
20240524,123200,35460901,728,728,728,728,0
20240524,123100,35460901,728,724,728,720,24
20240524,123000,35443500,728,728,728,728,0
20240524,122900,35443500,728,728,728,728,0
20240524,122800,35443500,728,728,728,728,0
20240524,122700,35443500,728,728,728,728,0
20240524,122600,35443500,728,728,728,728,0
20240524,122500,35443500,728,728,728,728,0
20240524,122400,35443500,728,728,728,728,0
20240524,122300,35443500,728,728,728,728,0
20240524,122200,35443500,728,728,728,728,0
20240524,122100,35443500,728,728,728,728,0
20240524,122000,35443500,728,728,728,728,0
20240524,121900,35443500,728,728,728,728,0
20240524,121800,35443500,728,728,728,728,0
20240524,121700,35443500,728,728,728,728,0
20240524,121600,35443500,728,728,728,728,0
20240524,121500,35443500,728,728,728,728,0
20240524,121400,35443500,728,728,728,728,0
20240524,121300,35443500,728,728,728,728,1
20240524,121200,35442772,719,724,724,719,3000
20240524,121100,33281341,728,728,728,728,265
20240524,121000,33088421,727,727,727,727,0
20240524,120900,33088421,727,727,727,727,0
20240524,120800,33088421,727,727,727,727,3
20240524,120700,33086240,727,727,727,727,0
20240524,120600,33086240,727,727,727,727,30
20240524,120500,33064430,727,727,727,727,300
20240524,120400,32846330,727,727,727,727,6
20240524,120300,32841968,727,727,727,727,0
20240524,120200,32841968,727,727,727,727,0
20240524,120100,32841968,727,727,727,726,1587
20240524,120000,31688407,726,726,726,726,0
20240524,115900,31688407,726,726,726,726,0
20240524,115800,31688407,726,726,726,726,0
20240524,115700,31688407,726,726,726,726,0
20240524,115600,31688407,726,726,726,726,312
20240524,115500,31461895,726,726,726,726,3
20240524,115400,31459717,726,726,726,726,0
20240524,115300,31459717,726,726,726,726,0
20240524,115200,31459717,726,726,726,726,0
20240524,115100,31459717,726,726,726,726,400
20240524,115000,31169317,726,726,726,726,0
20240524,114900,31169317,726,726,726,726,0
20240524,114800,31169317,726,726,726,726,41
20240524,114700,31139551,726,726,726,726,100
20240524,114600,31066951,726,726,726,726,0
20240524,114500,31066951,726,726,726,726,0
20240524,114400,31066951,726,726,726,726,0
20240524,114300,31066951,726,726,726,726,71
20240524,114200,31015405,725,725,725,725,0
20240524,114100,31015405,725,725,725,725,0
20240524,114000,31015405,725,725,725,725,500
20240524,113900,30652905,725,725,725,725,0
20240524,113800,30652905,725,725,725,725,0
20240524,113700,30652905,725,725,725,725,500
20240524,113600,30290405,725,725,725,725,30
20240524,113500,30268655,725,725,725,725,47
20240524,113400,30234580,725,725,725,725,0
20240524,113300,30234580,725,725,725,725,0
20240524,113200,30234580,725,725,725,725,400
20240524,113100,29944580,725,725,725,725,0
20240524,113000,29944580,725,725,725,725,0
20240524,112900,29944580,725,725,725,725,0
20240524,112800,29944580,725,725,725,725,0
20240524,112700,29944580,725,725,725,725,0
20240524,112600,29944580,725,725,725,725,0
20240524,112500,29944580,725,723,725,723,111
20240524,112400,29864325,725,725,725,725,0
20240524,112300,29864325,725,725,725,725,0
20240524,112200,29864325,725,725,725,725,0
20240524,112100,29864325,725,725,725,725,0
20240524,112000,29864325,725,725,725,725,0
20240524,111900,29864325,725,725,725,725,0
20240524,111800,29864325,725,725,725,725,0
20240524,111700,29864325,725,725,725,725,0
20240524,111600,29864325,725,725,725,725,0
20240524,111500,29864325,725,725,725,725,0
20240524,111400,29864325,725,725,725,725,0
20240524,111300,29864325,725,725,725,725,0
20240524,111200,29864325,725,725,725,725,0
20240524,111100,29864325,725,725,725,725,0
20240524,111000,29864325,725,725,725,725,0
20240524,110900,29864325,725,725,725,725,0
20240524,110800,29864325,725,725,725,725,215
20240524,110700,29708450,727,727,727,727,0
20240524,110600,29708450,727,727,727,727,0
20240524,110500,29708450,727,727,727,727,0
20240524,110400,29708450,727,727,727,727,0
20240524,110300,29708450,727,727,727,727,0
20240524,110200,29708450,727,727,727,727,0
20240524,110100,29708450,727,727,727,727,6
20240524,110000,29704088,727,727,727,727,0
20240524,105900,29704088,727,727,727,727,0
20240524,105800,29704088,727,727,727,727,1
20240524,105700,29703361,721,721,721,721,1738
20240524,105600,28450263,719,728,728,719,9000
20240524,105500,21946538,728,728,728,728,0
20240524,105400,21946538,728,728,728,728,0
20240524,105300,21946538,728,728,728,728,0
20240524,105200,21946538,728,728,728,728,31
20240524,105100,21923970,728,728,728,728,0
20240524,105000,21923970,728,728,728,728,2
20240524,104900,21922514,728,728,728,728,211
20240524,104800,21768906,728,728,728,728,37
20240524,104700,21741970,728,728,728,728,331
20240524,104600,21501002,727,727,727,727,4
20240524,104500,21498094,727,727,727,727,108
20240524,104400,21419578,727,729,729,727,3
20240524,104300,21417395,724,730,730,724,504
20240524,104200,21052474,731,731,731,731,0
20240524,104100,21052474,731,731,731,731,0
20240524,104000,21052474,731,731,731,731,100
20240524,103900,20979374,731,731,731,731,0
20240524,103800,20979374,731,731,731,731,0
20240524,103700,20979374,731,731,731,731,0
20240524,103600,20979374,731,731,731,731,0
20240524,103500,20979374,731,731,731,731,0
20240524,103400,20979374,731,731,731,731,45
20240524,103300,20946479,731,731,731,731,0
20240524,103200,20946479,731,730,731,730,101
20240524,103100,20872748,730,730,730,730,0
20240524,103000,20872748,730,730,730,730,0
20240524,102900,20872748,730,730,730,730,500
20240524,102800,20507748,730,730,730,730,0
20240524,102700,20507748,730,730,730,730,0
20240524,102600,20507748,730,730,730,730,14
20240524,102500,20497528,733,733,733,733,0
20240524,102400,20497528,733,733,733,733,0
20240524,102300,20497528,733,733,733,733,0
20240524,102200,20497528,733,733,733,733,0
20240524,102100,20497528,733,733,733,733,18
20240524,102000,20484334,734,734,734,734,0
20240524,101900,20484334,734,734,734,734,1
20240524,101800,20483600,716,730,730,716,10861
20240524,101700,12645039,734,734,734,734,0
20240524,101600,12645039,734,734,734,734,0
20240524,101500,12645039,734,734,734,734,0
20240524,101400,12645039,734,734,734,734,0
20240524,101300,12645039,734,734,734,734,20
20240524,101200,12630359,734,734,734,734,0
20240524,101100,12630359,734,734,734,734,0
20240524,101000,12630359,734,734,734,734,1
20240524,100900,12629625,731,731,731,731,21
20240524,100800,12614274,734,734,734,734,0
20240524,100700,12614274,734,734,734,734,0
20240524,100600,12614274,734,734,734,734,0
20240524,100500,12614274,734,734,734,734,0
20240524,100400,12614274,734,734,734,734,7
20240524,100300,12609136,734,734,734,734,1
20240524,100200,12608402,734,734,734,734,10
20240524,100100,12601062,734,734,734,734,0
20240524,100000,12601062,734,734,734,734,0
20240524,095900,12601062,734,734,734,734,0
20240524,095800,12601062,734,734,734,734,0
20240524,095700,12601062,734,734,734,734,0
20240524,095600,12601062,734,734,734,734,0
20240524,095500,12601062,734,734,734,734,0
20240524,095400,12601062,734,734,734,734,11
20240524,095300,12592988,735,735,735,735,0
20240524,095200,12592988,735,734,735,734,1014
20240524,095100,11848698,734,734,734,734,0
20240524,095000,11848698,734,734,734,734,0
20240524,094900,11848698,734,734,734,734,0
20240524,094800,11848698,734,734,734,734,0
20240524,094700,11848698,734,734,734,734,0
20240524,094600,11848698,734,734,734,734,2
20240524,094500,11847230,734,734,734,734,0
20240524,094400,11847230,734,734,734,734,15
20240524,094300,11836220,734,734,734,734,4
20240524,094200,11833284,734,733,734,733,227
20240524,094100,11666891,733,733,733,733,0
20240524,094000,11666891,733,733,733,733,0
20240524,093900,11666891,733,733,733,733,304
20240524,093800,11444059,733,733,733,733,17
20240524,093700,11431598,733,733,733,733,5
20240524,093600,11427933,733,733,733,733,0
20240524,093500,11427933,733,733,733,733,0
20240524,093400,11427933,733,733,733,733,0
20240524,093300,11427933,733,733,733,733,600
20240524,093200,10988133,733,733,733,733,500
20240524,093100,10621633,732,732,732,732,32
20240524,093000,10598209,727,727,727,727,24
20240524,092900,10580761,733,733,733,733,1008
20240524,092800,9841897,733,732,733,732,1000
20240524,092700,9109044,726,726,726,726,0
20240524,092600,9109044,726,726,726,726,526
20240524,092500,8727168,726,726,726,726,0
20240524,092400,8727168,726,726,726,726,0
20240524,092300,8727168,726,726,726,726,0
20240524,092200,8727168,726,727,727,726,2066
20240524,092100,7227251,726,726,726,726,265
20240524,092000,7034861,725,729,729,725,3000
20240524,091900,4856046,739,739,739,739,0
20240524,091800,4856046,739,739,739,739,0
20240524,091700,4856046,739,739,739,739,0
20240524,091600,4856046,739,739,739,739,0
20240524,091500,4856046,739,739,739,739,0
20240524,091400,4856046,739,739,739,739,0
20240524,091300,4856046,739,739,739,739,0
20240524,091200,4856046,739,739,739,739,0
20240524,091100,4856046,739,739,739,739,0
20240524,091000,4856046,739,739,739,739,0
20240524,090900,4856046,739,739,739,739,0
20240524,090800,4856046,739,739,739,739,0
20240524,090700,4856046,739,739,739,739,3000
20240524,090600,2639046,739,739,739,739,1
20240524,090500,2638307,739,739,739,739,1
20240524,090400,2637568,740,740,740,740,0
20240524,090300,2637568,740,740,740,740,0
20240524,090200,2637568,740,740,740,740,34
20240524,090100,2612408,742,733,742,733,1708
20240524,090000,1360070,732,732,733,732,1858