stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215900,73750595,312,312,312,312,19256
20240524,215800,73750595,312,312,312,312,0
20240524,215700,73750595,312,312,312,312,0
20240524,215600,73750595,312,312,312,312,0
20240524,215500,73750595,312,312,312,312,0
20240524,215400,73750595,312,312,312,312,0
20240524,215300,73750595,312,312,312,312,0
20240524,215200,73750595,312,312,312,312,0
20240524,215100,73750595,312,312,312,312,0
20240524,215000,73750595,312,312,312,312,0
20240524,214900,73750595,312,312,312,312,0
20240524,214800,73750595,312,312,312,312,0
20240524,214700,73750595,312,312,312,312,0
20240524,214600,73750595,312,312,312,312,0
20240524,214500,73750595,312,312,312,312,0
20240524,214400,73750595,312,312,312,312,0
20240524,214300,73750595,312,312,312,312,0
20240524,214200,73750595,312,312,312,312,0
20240524,214100,73750595,312,312,312,312,0
20240524,214000,73750595,312,312,312,312,0
20240524,213900,73750595,312,312,312,312,0
20240524,213800,73750595,312,312,312,312,0
20240524,213700,73750595,312,312,312,312,0
20240524,213600,73750595,312,312,312,312,0
20240524,213500,73750595,312,312,312,312,0
20240524,213400,73750595,312,312,312,312,0
20240524,213300,73750595,312,312,312,312,0
20240524,213200,73750595,312,312,312,312,0
20240524,213100,73750595,312,312,312,312,0
20240524,213000,73750595,312,312,312,312,0
20240524,212900,73750595,312,312,312,312,19256
20240524,212800,73750595,312,312,312,312,0
20240524,212700,73750595,312,312,312,312,0
20240524,212600,73750595,312,312,312,312,0
20240524,212500,73750595,312,312,312,312,0
20240524,212400,73750595,312,312,312,312,0
20240524,212300,73750595,312,312,312,312,0
20240524,212200,73750595,312,312,312,312,0
20240524,212100,73750595,312,312,312,312,0
20240524,212000,73750595,312,312,312,312,0
20240524,211900,73750595,312,312,312,312,0
20240524,211800,73750595,312,312,312,312,0
20240524,211700,73750595,312,312,312,312,0
20240524,211600,73750595,312,312,312,312,0
20240524,211500,73750595,312,312,312,312,0
20240524,211400,73750595,312,312,312,312,0
20240524,211300,73750595,312,312,312,312,0
20240524,211200,73750595,312,312,312,312,0
20240524,211100,73750595,312,312,312,312,0
20240524,211000,73750595,312,312,312,312,0
20240524,210900,73750595,312,312,312,312,0
20240524,210800,73750595,312,312,312,312,0
20240524,210700,73750595,312,312,312,312,0
20240524,210600,73750595,312,312,312,312,0
20240524,210500,73750595,312,312,312,312,0
20240524,210400,73750595,312,312,312,312,0
20240524,210300,73750595,312,312,312,312,0
20240524,210200,73750595,312,312,312,312,0
20240524,210100,73750595,312,312,312,312,0
20240524,210000,73750595,312,312,312,312,0
20240524,205900,73750595,312,312,312,312,19256
20240524,205800,73750595,312,312,312,312,0
20240524,205700,73750595,312,312,312,312,0
20240524,205600,73750595,312,312,312,312,0
20240524,205500,73750595,312,312,312,312,0
20240524,205400,73750595,312,312,312,312,0
20240524,205300,73750595,312,312,312,312,0
20240524,205200,73750595,312,312,312,312,0
20240524,205100,73750595,312,312,312,312,0
20240524,205000,73750595,312,312,312,312,0
20240524,204900,73750595,312,312,312,312,0
20240524,204800,73750595,312,312,312,312,0
20240524,204700,73750595,312,312,312,312,0
20240524,204600,73750595,312,312,312,312,0
20240524,204500,73750595,312,312,312,312,0
20240524,204400,73750595,312,312,312,312,0
20240524,204300,73750595,312,312,312,312,0
20240524,204200,73750595,312,312,312,312,0
20240524,204100,73750595,312,312,312,312,0
20240524,204000,73750595,312,312,312,312,0
20240524,203900,73750595,312,312,312,312,0
20240524,203800,73750595,312,312,312,312,0
20240524,203700,73750595,312,312,312,312,0
20240524,203600,73750595,312,312,312,312,0
20240524,203500,73750595,312,312,312,312,0
20240524,203400,73750595,312,312,312,312,0
20240524,203300,73750595,312,312,312,312,0
20240524,203200,73750595,312,312,312,312,0
20240524,203100,73750595,312,312,312,312,0
20240524,203000,73750595,312,312,312,312,0
20240524,202900,73750595,312,312,312,312,19256
20240524,202800,73750595,312,312,312,312,0
20240524,202700,73750595,312,312,312,312,0
20240524,202600,73750595,312,312,312,312,0
20240524,202500,73750595,312,312,312,312,0
20240524,202400,73750595,312,312,312,312,0
20240524,202300,73750595,312,312,312,312,0
20240524,202200,73750595,312,312,312,312,0
20240524,202100,73750595,312,312,312,312,0
20240524,202000,73750595,312,312,312,312,0
20240524,201900,73750595,312,312,312,312,0
20240524,201800,73750595,312,312,312,312,0
20240524,201700,73750595,312,312,312,312,0
20240524,201600,73750595,312,312,312,312,0
20240524,201500,73750595,312,312,312,312,0
20240524,201400,73750595,312,312,312,312,0
20240524,201300,73750595,312,312,312,312,0
20240524,201200,73750595,312,312,312,312,0
20240524,201100,73750595,312,312,312,312,0
20240524,201000,73750595,312,312,312,312,0
20240524,200900,73750595,312,312,312,312,0
20240524,200800,73750595,312,312,312,312,0
20240524,200700,73750595,312,312,312,312,0
20240524,200600,73750595,312,312,312,312,0
20240524,200500,73750595,312,312,312,312,0
20240524,200400,73750595,312,312,312,312,0
20240524,200300,73750595,312,312,312,312,0
20240524,200200,73750595,312,312,312,312,0
20240524,200100,73750595,312,312,312,312,0
20240524,200000,73750595,312,312,312,312,0
20240524,195900,73750595,312,312,312,312,19256
20240524,195800,73750595,312,312,312,312,0
20240524,195700,73750595,312,312,312,312,0
20240524,195600,73750595,312,312,312,312,0
20240524,195500,73750595,312,312,312,312,0
20240524,195400,73750595,312,312,312,312,0
20240524,195300,73750595,312,312,312,312,0
20240524,195200,73750595,312,312,312,312,0
20240524,195100,73750595,312,312,312,312,0
20240524,195000,73750595,312,312,312,312,0
20240524,194900,73750595,312,312,312,312,0
20240524,194800,73750595,312,312,312,312,0
20240524,194700,73750595,312,312,312,312,0
20240524,194600,73750595,312,312,312,312,0
20240524,194500,73750595,312,312,312,312,0
20240524,194400,73750595,312,312,312,312,0
20240524,194300,73750595,312,312,312,312,0
20240524,194200,73750595,312,312,312,312,0
20240524,194100,73750595,312,312,312,312,0
20240524,194000,73750595,312,312,312,312,0
20240524,193900,73750595,312,312,312,312,0
20240524,193800,73750595,312,312,312,312,0
20240524,193700,73750595,312,312,312,312,0
20240524,193600,73750595,312,312,312,312,0
20240524,193500,73750595,312,312,312,312,0
20240524,193400,73750595,312,312,312,312,0
20240524,193300,73750595,312,312,312,312,0
20240524,193200,73750595,312,312,312,312,0
20240524,193100,73750595,312,312,312,312,0
20240524,193000,73750595,312,312,312,312,0
20240524,192900,73750595,312,312,312,312,19256
20240524,192800,73750595,312,312,312,312,0
20240524,192700,73750595,312,312,312,312,0
20240524,192600,73750595,312,312,312,312,0
20240524,192500,73750595,312,312,312,312,0
20240524,192400,73750595,312,312,312,312,0
20240524,192300,73750595,312,312,312,312,0
20240524,192200,73750595,312,312,312,312,0
20240524,192100,73750595,312,312,312,312,0
20240524,192000,73750595,312,312,312,312,0
20240524,191900,73750595,312,312,312,312,0
20240524,191800,73750595,312,312,312,312,0
20240524,191700,73750595,312,312,312,312,0
20240524,191600,73750595,312,312,312,312,0
20240524,191500,73750595,312,312,312,312,0
20240524,191400,73750595,312,312,312,312,0
20240524,191300,73750595,312,312,312,312,0
20240524,191200,73750595,312,312,312,312,0
20240524,191100,73750595,312,312,312,312,0
20240524,191000,73750595,312,312,312,312,0
20240524,190900,73750595,312,312,312,312,0
20240524,190800,73750595,312,312,312,312,0
20240524,190700,73750595,312,312,312,312,0
20240524,190600,73750595,312,312,312,312,0
20240524,190500,73750595,312,312,312,312,0
20240524,190400,73750595,312,312,312,312,0
20240524,190300,73750595,312,312,312,312,0
20240524,190200,73750595,312,312,312,312,0
20240524,190100,73750595,312,312,312,312,0
20240524,190000,73750595,312,312,312,312,0
20240524,185900,73750595,312,312,312,312,19256
20240524,185800,73750595,312,312,312,312,0
20240524,185700,73750595,312,312,312,312,0
20240524,185600,73750595,312,312,312,312,0
20240524,185500,73750595,312,312,312,312,0
20240524,185400,73750595,312,312,312,312,0
20240524,185300,73750595,312,312,312,312,0
20240524,185200,73750595,312,312,312,312,0
20240524,185100,73750595,312,312,312,312,0
20240524,185000,73750595,312,312,312,312,0
20240524,184900,73750595,312,312,312,312,0
20240524,184800,73750595,312,312,312,312,0
20240524,184700,73750595,312,312,312,312,0
20240524,184600,73750595,312,312,312,312,0
20240524,184500,73750595,312,312,312,312,0
20240524,184400,73750595,312,312,312,312,0
20240524,184300,73750595,312,312,312,312,0
20240524,184200,73750595,312,312,312,312,0
20240524,184100,73750595,312,312,312,312,0
20240524,184000,73750595,312,312,312,312,0
20240524,183900,73750595,312,312,312,312,0
20240524,183800,73750595,312,312,312,312,0
20240524,183700,73750595,312,312,312,312,0
20240524,183600,73750595,312,312,312,312,0
20240524,183500,73750595,312,312,312,312,0
20240524,183400,73750595,312,312,312,312,0
20240524,183300,73750595,312,312,312,312,0
20240524,183200,73750595,312,312,312,312,0
20240524,183100,73750595,312,312,312,312,0
20240524,183000,73750595,312,312,312,312,0
20240524,182900,73750595,312,312,312,312,19256
20240524,182800,73750595,312,312,312,312,0
20240524,182700,73750595,312,312,312,312,0
20240524,182600,73750595,312,312,312,312,0
20240524,182500,73750595,312,312,312,312,0
20240524,182400,73750595,312,312,312,312,0
20240524,182300,73750595,312,312,312,312,0
20240524,182200,73750595,312,312,312,312,0
20240524,182100,73750595,312,312,312,312,0
20240524,182000,73750595,312,312,312,312,0
20240524,181900,73750595,312,312,312,312,0
20240524,181800,73750595,312,312,312,312,0
20240524,181700,73750595,312,312,312,312,0
20240524,181600,73750595,312,312,312,312,0
20240524,181500,73750595,312,312,312,312,0
20240524,181400,73750595,312,312,312,312,0
20240524,181300,73750595,312,312,312,312,0
20240524,181200,73750595,312,312,312,312,0
20240524,181100,73750595,312,312,312,312,0
20240524,181000,73750595,312,312,312,312,0
20240524,180900,73750595,312,312,312,312,0
20240524,180800,73750595,312,312,312,312,0
20240524,180700,73750595,312,312,312,312,0
20240524,180600,73750595,312,312,312,312,0
20240524,180500,73750595,312,312,312,312,0
20240524,180400,73750595,312,312,312,312,0
20240524,180300,73750595,312,312,312,312,0
20240524,180200,73750595,312,312,312,312,0
20240524,180100,73750595,312,312,312,312,0
20240524,180000,73750595,312,312,312,312,0
20240524,175900,73750595,312,312,312,312,19256
20240524,175800,73750595,312,312,312,312,0
20240524,175700,73750595,312,312,312,312,0
20240524,175600,73750595,312,312,312,312,0
20240524,175500,73750595,312,312,312,312,0
20240524,175400,73750595,312,312,312,312,0
20240524,175300,73750595,312,312,312,312,0
20240524,175200,73750595,312,312,312,312,0
20240524,175100,73750595,312,312,312,312,0
20240524,175000,73750595,312,312,312,312,0
20240524,174900,73750595,312,312,312,312,0
20240524,174800,73750595,312,312,312,312,0
20240524,174700,73750595,312,312,312,312,0
20240524,174600,73750595,312,312,312,312,0
20240524,174500,73750595,312,312,312,312,0
20240524,174400,73750595,312,312,312,312,0
20240524,174300,73750595,312,312,312,312,0
20240524,174200,73750595,312,312,312,312,0
20240524,174100,73750595,312,312,312,312,0
20240524,174000,73750595,312,312,312,312,0
20240524,173900,73750595,312,312,312,312,0
20240524,173800,73750595,312,312,312,312,0
20240524,173700,73750595,312,312,312,312,0
20240524,173600,73750595,312,312,312,312,0
20240524,173500,73750595,312,312,312,312,0
20240524,173400,73750595,312,312,312,312,0
20240524,173300,73750595,312,312,312,312,0
20240524,173200,73750595,312,312,312,312,0
20240524,173100,73750595,312,312,312,312,0
20240524,173000,73750595,312,312,312,312,0
20240524,172900,73750595,312,312,312,312,19256
20240524,172800,73750595,312,312,312,312,0
20240524,172700,73750595,312,312,312,312,0
20240524,172600,73750595,312,312,312,312,0
20240524,172500,73750595,312,312,312,312,0
20240524,172400,73750595,312,312,312,312,0
20240524,172300,73750595,312,312,312,312,0
20240524,172200,73750595,312,312,312,312,0
20240524,172100,73750595,312,312,312,312,0
20240524,172000,73750595,312,312,312,312,0
20240524,171900,73750595,312,312,312,312,0
20240524,171800,73750595,312,312,312,312,0
20240524,171700,73750595,312,312,312,312,0
20240524,171600,73750595,312,312,312,312,0
20240524,171500,73750595,312,312,312,312,0
20240524,171400,73750595,312,312,312,312,0
20240524,171300,73750595,312,312,312,312,0
20240524,171200,73750595,312,312,312,312,0
20240524,171100,73750595,312,312,312,312,0
20240524,171000,73750595,312,312,312,312,0
20240524,170900,73750595,312,312,312,312,0
20240524,170800,73750595,312,312,312,312,0
20240524,170700,73750595,312,312,312,312,0
20240524,170600,73750595,312,312,312,312,0
20240524,170500,73750595,312,312,312,312,0
20240524,170400,73750595,312,312,312,312,0
20240524,170300,73750595,312,312,312,312,0
20240524,170200,73750595,312,312,312,312,0
20240524,170100,73750595,312,312,312,312,0
20240524,170000,73750595,312,312,312,312,0
20240524,165900,73750595,312,312,312,312,19256
20240524,165800,73750595,312,312,312,312,0
20240524,165700,73750595,312,312,312,312,0
20240524,165600,73750595,312,312,312,312,0
20240524,165500,73750595,312,312,312,312,0
20240524,165400,73750595,312,312,312,312,0
20240524,165300,73750595,312,312,312,312,0
20240524,165200,73750595,312,312,312,312,0
20240524,165100,73750595,312,312,312,312,0
20240524,165000,73750595,312,312,312,312,0
20240524,164900,73750595,312,312,312,312,0
20240524,164800,73750595,312,312,312,312,0
20240524,164700,73750595,312,312,312,312,0
20240524,164600,73750595,312,312,312,312,0
20240524,164500,73750595,312,312,312,312,0
20240524,164400,73750595,312,312,312,312,0
20240524,164300,73750595,312,312,312,312,0
20240524,164200,73750595,312,312,312,312,0
20240524,164100,73750595,312,312,312,312,0
20240524,164000,73750595,312,312,312,312,0
20240524,163900,73750595,312,312,312,312,0
20240524,163800,73750595,312,312,312,312,0
20240524,163700,73750595,312,312,312,312,0
20240524,163600,73750595,312,312,312,312,0
20240524,163500,73750595,312,312,312,312,0
20240524,163400,73750595,312,312,312,312,0
20240524,163300,73750595,312,312,312,312,0
20240524,163200,73750595,312,312,312,312,0
20240524,163100,73750595,312,312,312,312,0
20240524,163000,73750595,312,312,312,312,0
20240524,162900,73750595,312,312,312,312,19256
20240524,162800,73750595,312,312,312,312,0
20240524,162700,73750595,312,312,312,312,0
20240524,162600,73750595,312,312,312,312,0
20240524,162500,73750595,312,312,312,312,0
20240524,162400,73750595,312,312,312,312,0
20240524,162300,73750595,312,312,312,312,0
20240524,162200,73750595,312,312,312,312,0
20240524,162100,73750595,312,312,312,312,0
20240524,162000,73750595,312,312,312,312,0
20240524,161900,73750595,312,312,312,312,0
20240524,161800,73750595,312,312,312,312,0
20240524,161700,73750595,312,312,312,312,0
20240524,161600,73750595,312,312,312,312,0
20240524,161500,73750595,312,312,312,312,0
20240524,161400,73750595,312,312,312,312,0
20240524,161300,73750595,312,312,312,312,0
20240524,161200,73750595,312,312,312,312,0
20240524,161100,73750595,312,312,312,312,0
20240524,161000,73750595,312,312,312,312,0
20240524,160900,73750595,312,312,312,312,0
20240524,160800,73750595,312,312,312,312,0
20240524,160700,73750595,312,312,312,312,0
20240524,160600,73750595,312,312,312,312,0
20240524,160500,73750595,312,312,312,312,0
20240524,160400,73750595,312,312,312,312,0
20240524,160300,73750595,312,312,312,312,0
20240524,160200,73750595,312,312,312,312,0
20240524,160100,73750595,312,312,312,312,0
20240524,160000,73750595,312,312,312,312,0
20240524,155900,73750595,312,312,312,312,19256
20240524,155800,73750595,312,312,312,312,0
20240524,155700,73750595,312,312,312,312,0
20240524,155600,73750595,312,312,312,312,0
20240524,155500,73750595,312,312,312,312,0
20240524,155400,73750595,312,312,312,312,0
20240524,155300,73750595,312,312,312,312,0
20240524,155200,73750595,312,312,312,312,0
20240524,155100,73750595,312,312,312,312,0
20240524,155000,73750595,312,312,312,312,0
20240524,154900,73750595,312,312,312,312,0
20240524,154800,73750595,312,312,312,312,0
20240524,154700,73750595,312,312,312,312,0
20240524,154600,73750595,312,312,312,312,0
20240524,154500,73750595,312,312,312,312,0
20240524,154400,73750595,312,312,312,312,0
20240524,154300,73750595,312,312,312,312,0
20240524,154200,73750595,312,312,312,312,0
20240524,154100,73750595,312,312,312,312,0
20240524,154000,73750595,312,312,312,312,0
20240524,153900,73750595,312,312,312,312,0
20240524,153800,73750595,312,312,312,312,0
20240524,153700,73750595,312,312,312,312,0
20240524,153600,73750595,312,312,312,312,0
20240524,153500,73750595,312,312,312,312,0
20240524,153400,73750595,312,312,312,312,0
20240524,153300,73750595,312,312,312,312,0
20240524,153200,73750595,312,312,312,312,0
20240524,153100,73750595,312,312,312,312,0
20240524,153000,73750595,312,312,312,312,19256
20240524,152900,67742723,312,312,312,312,0
20240524,152800,67742723,312,312,312,312,0
20240524,152700,67742723,312,312,312,312,0
20240524,152600,67742723,312,312,312,312,0
20240524,152500,67742723,312,312,312,312,0
20240524,152400,67742723,312,312,312,312,0
20240524,152300,67742723,312,312,312,312,0
20240524,152200,67742723,312,312,312,312,0
20240524,152100,67742723,312,312,312,312,0
20240524,152000,67742723,312,312,312,312,0
20240524,151900,67742723,312,313,313,312,14584
20240524,151800,63188979,314,314,314,314,505
20240524,151700,63030409,313,313,313,313,0
20240524,151600,63030409,313,314,314,313,99
20240524,151500,62999372,314,314,314,314,0
20240524,151400,62999372,314,314,314,314,0
20240524,151300,62999372,314,314,314,314,1
20240524,151200,62999058,314,314,314,314,0
20240524,151100,62999058,314,314,314,314,3
20240524,151000,62998116,314,314,314,314,0
20240524,150900,62998116,314,314,314,314,13
20240524,150800,62994034,314,314,314,314,0
20240524,150700,62994034,314,314,314,314,0
20240524,150600,62994034,314,314,314,314,0
20240524,150500,62994034,314,314,314,314,0
20240524,150400,62994034,314,314,314,314,0
20240524,150300,62994034,314,314,314,314,5
20240524,150200,62992464,314,314,314,314,450
20240524,150100,62851164,314,314,314,314,7
20240524,150000,62848966,314,314,314,314,0
20240524,145900,62848966,314,314,314,314,0
20240524,145800,62848966,314,314,314,314,4
20240524,145700,62847710,314,314,314,314,0
20240524,145600,62847710,314,314,314,314,0
20240524,145500,62847710,314,314,314,314,1005
20240524,145400,62532140,313,313,313,313,0
20240524,145300,62532140,313,313,313,313,2544
20240524,145200,61735868,313,313,313,313,0
20240524,145100,61735868,313,313,313,313,0
20240524,145000,61735868,313,313,313,313,0
20240524,144900,61735868,313,313,313,313,0
20240524,144800,61735868,313,313,313,313,0
20240524,144700,61735868,313,313,313,313,2
20240524,144600,61735242,313,313,313,313,172
20240524,144500,61681406,313,313,313,313,0
20240524,144400,61681406,313,313,313,313,5
20240524,144300,61679841,313,313,313,313,0
20240524,144200,61679841,313,313,313,313,0
20240524,144100,61679841,313,313,313,313,3200
20240524,144000,60678241,313,313,313,313,500
20240524,143900,60521741,313,313,313,313,1000
20240524,143800,60208741,313,313,313,313,1202
20240524,143700,59832515,313,311,313,311,3095
20240524,143600,58865470,312,312,312,312,0
20240524,143500,58865470,312,312,312,312,0
20240524,143400,58865470,312,312,312,312,4
20240524,143300,58864222,312,312,312,312,0
20240524,143200,58864222,312,312,312,312,0
20240524,143100,58864222,312,312,312,312,0
20240524,143000,58864222,312,312,312,312,0
20240524,142900,58864222,312,312,312,312,5338
20240524,142800,57198766,313,313,313,313,0
20240524,142700,57198766,313,313,313,313,4
20240524,142600,57197514,314,314,314,314,0
20240524,142500,57197514,314,314,314,314,0
20240524,142400,57197514,314,314,314,314,0
20240524,142300,57197514,314,314,314,314,0
20240524,142200,57197514,314,314,314,314,0
20240524,142100,57197514,314,314,314,314,0
20240524,142000,57197514,314,314,314,314,0
20240524,141900,57197514,314,314,314,314,0
20240524,141800,57197514,314,314,314,314,0
20240524,141700,57197514,314,314,314,314,0
20240524,141600,57197514,314,314,314,314,0
20240524,141500,57197514,314,314,314,314,0
20240524,141400,57197514,314,312,314,312,5
20240524,141300,57195948,313,312,314,312,8
20240524,141200,57193442,312,313,314,312,6109
20240524,141100,55275718,311,311,311,311,0
20240524,141000,55275718,311,313,313,311,70001
20240524,140900,33486261,315,315,315,315,1
20240524,140800,33485946,315,315,315,315,0
20240524,140700,33485946,315,315,315,315,1
20240524,140600,33485631,315,315,315,315,0
20240524,140500,33485631,315,315,315,315,0
20240524,140400,33485631,315,315,315,315,4
20240524,140300,33484371,313,313,313,313,0
20240524,140200,33484371,313,313,313,313,0
20240524,140100,33484371,313,313,313,313,0
20240524,140000,33484371,313,313,313,313,0
20240524,135900,33484371,313,313,313,313,0
20240524,135800,33484371,313,313,313,313,0
20240524,135700,33484371,313,313,313,313,0
20240524,135600,33484371,313,313,313,313,300
20240524,135500,33390471,314,314,314,314,1
20240524,135400,33390157,314,314,314,314,0
20240524,135300,33390157,314,314,314,314,4
20240524,135200,33388901,314,314,314,313,1092
20240524,135100,33047094,315,315,315,315,0
20240524,135000,33047094,315,315,315,315,0
20240524,134900,33047094,315,315,315,315,1
20240524,134800,33046779,313,313,313,313,0
20240524,134700,33046779,313,313,313,313,0
20240524,134600,33046779,313,313,313,313,0
20240524,134500,33046779,313,313,313,313,0
20240524,134400,33046779,313,313,313,313,0
20240524,134300,33046779,313,313,313,313,0
20240524,134200,33046779,313,313,313,313,0
20240524,134100,33046779,313,313,313,313,0
20240524,134000,33046779,313,313,313,313,0
20240524,133900,33046779,313,313,313,313,0
20240524,133800,33046779,313,313,313,313,1
20240524,133700,33046466,315,315,315,315,0
20240524,133600,33046466,315,315,315,315,0
20240524,133500,33046466,315,315,315,315,2
20240524,133400,33045836,313,313,313,313,0
20240524,133300,33045836,313,313,313,313,2
20240524,133200,33045210,315,315,315,315,2
20240524,133100,33044580,315,315,315,315,0
20240524,133000,33044580,315,315,315,315,0
20240524,132900,33044580,315,315,315,315,0
20240524,132800,33044580,315,315,315,315,0
20240524,132700,33044580,315,315,315,315,0
20240524,132600,33044580,315,314,315,314,2263
20240524,132500,32332292,314,314,314,314,1400
20240524,132400,31892692,313,313,313,313,70
20240524,132300,31870782,314,314,314,314,0
20240524,132200,31870782,314,314,314,314,0
20240524,132100,31870782,314,314,314,314,0
20240524,132000,31870782,314,314,314,314,0
20240524,131900,31870782,314,314,314,314,0
20240524,131800,31870782,314,314,314,314,0
20240524,131700,31870782,314,314,314,314,0
20240524,131600,31870782,314,314,314,314,0
20240524,131500,31870782,314,314,314,314,0
20240524,131400,31870782,314,314,314,314,0
20240524,131300,31870782,314,314,314,314,0
20240524,131200,31870782,314,314,314,314,36
20240524,131100,31859478,314,314,314,314,129
20240524,131000,31818972,314,314,314,314,0
20240524,130900,31818972,314,314,314,314,0
20240524,130800,31818972,314,314,314,314,0
20240524,130700,31818972,314,314,314,314,13
20240524,130600,31814890,314,314,314,314,0
20240524,130500,31814890,314,314,314,314,523
20240524,130400,31650668,314,314,314,314,0
20240524,130300,31650668,314,314,314,314,0
20240524,130200,31650668,314,314,314,314,1
20240524,130100,31650354,314,314,314,314,1
20240524,130000,31650040,314,314,314,314,0
20240524,125900,31650040,314,314,314,314,0
20240524,125800,31650040,314,314,314,314,0
20240524,125700,31650040,314,314,314,314,0
20240524,125600,31650040,314,314,314,314,0
20240524,125500,31650040,314,314,314,314,0
20240524,125400,31650040,314,314,314,314,0
20240524,125300,31650040,314,314,314,314,0
20240524,125200,31650040,314,314,314,314,0
20240524,125100,31650040,314,314,314,314,0
20240524,125000,31650040,314,314,314,314,0
20240524,124900,31650040,314,314,314,314,0
20240524,124800,31650040,314,314,314,314,0
20240524,124700,31650040,314,314,314,314,10
20240524,124600,31646900,314,314,314,314,0
20240524,124500,31646900,314,314,314,314,0
20240524,124400,31646900,314,314,314,314,1
20240524,124300,31646586,314,314,314,314,0
20240524,124200,31646586,314,314,314,314,0
20240524,124100,31646586,314,314,314,314,0
20240524,124000,31646586,314,314,314,314,0
20240524,123900,31646586,314,314,314,314,0
20240524,123800,31646586,314,314,314,314,0
20240524,123700,31646586,314,314,314,314,1
20240524,123600,31646272,314,314,314,314,10
20240524,123500,31643132,314,314,314,314,0
20240524,123400,31643132,314,314,314,314,0
20240524,123300,31643132,314,314,314,314,0
20240524,123200,31643132,314,314,314,314,151
20240524,123100,31595718,314,314,314,314,514
20240524,123000,31434322,313,313,313,313,0
20240524,122900,31434322,313,313,313,313,0
20240524,122800,31434322,313,313,313,313,0
20240524,122700,31434322,313,313,313,313,0
20240524,122600,31434322,313,313,313,313,0
20240524,122500,31434322,313,313,313,313,0
20240524,122400,31434322,313,313,313,313,0
20240524,122300,31434322,313,313,313,313,0
20240524,122200,31434322,313,313,313,313,0
20240524,122100,31434322,313,313,313,313,0
20240524,122000,31434322,313,313,313,313,70
20240524,121900,31412412,313,313,313,313,1757
20240524,121800,30862471,312,312,312,312,0
20240524,121700,30862471,312,312,312,312,0
20240524,121600,30862471,312,312,312,312,9002
20240524,121500,28053847,313,313,313,313,0
20240524,121400,28053847,313,313,313,313,0
20240524,121300,28053847,313,313,313,313,0
20240524,121200,28053847,313,313,313,313,0
20240524,121100,28053847,313,313,313,313,0
20240524,121000,28053847,313,313,313,313,0
20240524,120900,28053847,313,313,313,313,0
20240524,120800,28053847,313,313,313,313,0
20240524,120700,28053847,313,313,313,313,0
20240524,120600,28053847,313,313,313,313,2
20240524,120500,28053221,312,312,312,312,0
20240524,120400,28053221,312,312,312,312,0
20240524,120300,28053221,312,312,312,312,0
20240524,120200,28053221,312,312,312,312,0
20240524,120100,28053221,312,312,312,312,0
20240524,120000,28053221,312,312,312,312,0
20240524,115900,28053221,312,312,312,312,0
20240524,115800,28053221,312,312,312,312,0
20240524,115700,28053221,312,312,312,312,0
20240524,115600,28053221,312,312,312,312,0
20240524,115500,28053221,312,312,312,312,0
20240524,115400,28053221,312,312,312,312,0
20240524,115300,28053221,312,312,312,312,0
20240524,115200,28053221,312,312,312,312,0
20240524,115100,28053221,312,312,312,312,0
20240524,115000,28053221,312,312,312,312,0
20240524,114900,28053221,312,312,312,312,10
20240524,114800,28050101,313,313,313,313,0
20240524,114700,28050101,313,313,313,313,0
20240524,114600,28050101,313,313,313,313,5
20240524,114500,28048536,313,313,313,313,4
20240524,114400,28047284,313,313,313,313,0
20240524,114300,28047284,313,313,313,313,0
20240524,114200,28047284,313,313,313,313,0
20240524,114100,28047284,313,313,313,313,1
20240524,114000,28046971,313,313,313,313,2
20240524,113900,28046345,313,313,313,313,2
20240524,113800,28045719,313,313,313,313,66
20240524,113700,28025061,313,313,313,313,0
20240524,113600,28025061,313,313,313,313,0
20240524,113500,28025061,313,313,313,313,0
20240524,113400,28025061,313,313,313,313,0
20240524,113300,28025061,313,313,313,313,0
20240524,113200,28025061,313,313,313,313,0
20240524,113100,28025061,313,313,313,313,0
20240524,113000,28025061,313,313,313,313,6
20240524,112900,28023183,312,312,312,312,0
20240524,112800,28023183,312,312,312,312,60
20240524,112700,28004463,313,313,313,313,0
20240524,112600,28004463,313,313,313,313,0
20240524,112500,28004463,313,313,313,313,0
20240524,112400,28004463,313,313,313,313,0
20240524,112300,28004463,313,313,313,313,0
20240524,112200,28004463,313,313,313,313,0
20240524,112100,28004463,313,313,313,313,0
20240524,112000,28004463,313,313,313,313,100
20240524,111900,27973163,313,313,313,313,0
20240524,111800,27973163,313,313,313,313,4
20240524,111700,27971911,313,313,313,313,3
20240524,111600,27970972,312,312,312,312,0
20240524,111500,27970972,312,312,312,312,0
20240524,111400,27970972,312,312,312,312,0
20240524,111300,27970972,312,312,312,312,1309
20240524,111200,27562564,312,312,312,312,0
20240524,111100,27562564,312,312,312,311,40430
20240524,111000,14969074,313,313,313,313,1
20240524,110900,14968761,312,312,312,312,500
20240524,110800,14812761,313,313,313,313,2
20240524,110700,14812135,312,312,312,312,0
20240524,110600,14812135,312,312,312,312,0
20240524,110500,14812135,312,312,312,312,0
20240524,110400,14812135,312,312,312,312,500
20240524,110300,14656135,312,312,312,312,0
20240524,110200,14656135,312,312,312,312,0
20240524,110100,14656135,312,312,312,312,0
20240524,110000,14656135,312,312,312,312,510
20240524,105900,14497015,314,314,314,314,1
20240524,105800,14496701,314,314,314,314,0
20240524,105700,14496701,314,314,314,314,0
20240524,105600,14496701,314,314,314,314,0
20240524,105500,14496701,314,314,314,314,0
20240524,105400,14496701,314,314,314,314,0
20240524,105300,14496701,314,314,314,314,0
20240524,105200,14496701,314,314,314,314,11
20240524,105100,14493247,313,313,313,313,0
20240524,105000,14493247,313,313,313,313,0
20240524,104900,14493247,313,313,313,313,0
20240524,104800,14493247,313,313,313,313,0
20240524,104700,14493247,313,314,314,313,9723
20240524,104600,11446028,314,314,314,314,0
20240524,104500,11446028,314,314,314,314,0
20240524,104400,11446028,314,314,314,314,0
20240524,104300,11446028,314,314,314,314,0
20240524,104200,11446028,314,314,314,314,0
20240524,104100,11446028,314,314,314,314,483
20240524,104000,11294366,314,314,314,314,47
20240524,103900,11279608,314,314,314,314,3000
20240524,103800,10337608,314,314,314,314,0
20240524,103700,10337608,314,314,314,314,3
20240524,103600,10336666,314,314,314,314,0
20240524,103500,10336666,314,314,314,314,0
20240524,103400,10336666,314,314,314,314,0
20240524,103300,10336666,314,314,314,314,27
20240524,103200,10328188,314,314,314,314,0
20240524,103100,10328188,314,314,314,314,0
20240524,103000,10328188,314,314,314,314,1
20240524,102900,10327874,314,314,314,314,0
20240524,102800,10327874,314,314,314,314,0
20240524,102700,10327874,314,314,314,314,0
20240524,102600,10327874,314,314,314,314,0
20240524,102500,10327874,314,314,314,314,0
20240524,102400,10327874,314,314,314,314,0
20240524,102300,10327874,314,314,314,314,0
20240524,102200,10327874,314,314,314,314,0
20240524,102100,10327874,314,314,314,314,2
20240524,102000,10327246,313,313,313,313,0
20240524,101900,10327246,313,313,313,313,0
20240524,101800,10327246,313,313,313,313,1
20240524,101700,10326933,314,314,314,314,0
20240524,101600,10326933,314,314,314,314,8
20240524,101500,10324421,314,314,314,314,0
20240524,101400,10324421,314,314,314,314,0
20240524,101300,10324421,314,314,314,314,0
20240524,101200,10324421,314,314,314,314,0
20240524,101100,10324421,314,314,314,314,0
20240524,101000,10324421,314,314,314,314,0
20240524,100900,10324421,314,314,314,314,0
20240524,100800,10324421,314,314,314,314,0
20240524,100700,10324421,314,314,314,314,0
20240524,100600,10324421,314,314,314,314,0
20240524,100500,10324421,314,314,314,314,0
20240524,100400,10324421,314,314,314,314,0
20240524,100300,10324421,314,314,314,314,661
20240524,100200,10116867,314,314,314,314,1515
20240524,100100,9641157,314,314,314,314,5
20240524,100000,9639587,314,314,314,314,4
20240524,095900,9638331,314,314,314,314,0
20240524,095800,9638331,314,314,314,314,3
20240524,095700,9637389,314,313,314,313,4004
20240524,095600,8384133,314,314,314,314,2
20240524,095500,8383505,314,314,314,314,5
20240524,095400,8381935,314,313,314,313,4610
20240524,095300,6936333,313,313,313,313,0
20240524,095200,6936333,313,313,313,313,7062
20240524,095100,4725927,314,314,314,314,0
20240524,095000,4725927,314,314,314,314,0
20240524,094900,4725927,314,314,314,314,0
20240524,094800,4725927,314,314,314,314,0
20240524,094700,4725927,314,314,314,314,0
20240524,094600,4725927,314,314,314,314,0
20240524,094500,4725927,314,314,314,314,0
20240524,094400,4725927,314,314,314,314,0
20240524,094300,4725927,314,314,314,314,0
20240524,094200,4725927,314,314,314,314,0
20240524,094100,4725927,314,314,314,314,0
20240524,094000,4725927,314,314,314,314,0
20240524,093900,4725927,314,314,314,314,0
20240524,093800,4725927,314,314,314,314,0
20240524,093700,4725927,314,314,314,314,0
20240524,093600,4725927,314,314,314,314,0
20240524,093500,4725927,314,314,314,314,1
20240524,093400,4725613,314,314,314,314,1328
20240524,093300,4308621,313,313,313,313,0
20240524,093200,4308621,313,313,313,313,300
20240524,093100,4214721,315,315,315,315,1
20240524,093000,4214406,315,315,315,315,3
20240524,092900,4213461,315,315,315,315,3000
20240524,092800,3268461,315,315,315,315,0
20240524,092700,3268461,315,314,315,314,2079
20240524,092600,2613632,314,314,314,314,2188
20240524,092500,1926600,314,314,314,314,0
20240524,092400,1926600,314,314,314,314,0
20240524,092300,1926600,314,314,314,314,0
20240524,092200,1926600,314,313,314,313,2
20240524,092100,1925973,314,314,314,314,256
20240524,092000,1845589,314,314,314,314,3
20240524,091900,1844647,313,314,314,313,3
20240524,091800,1843707,314,314,314,314,0
20240524,091700,1843707,314,314,314,314,0
20240524,091600,1843707,314,314,314,314,0
20240524,091500,1843707,314,314,314,314,1
20240524,091400,1843393,314,313,314,313,5
20240524,091300,1841825,313,313,313,313,2
20240524,091200,1841199,313,313,313,313,0
20240524,091100,1841199,313,313,313,313,5001
20240524,091000,275886,313,313,313,313,0
20240524,090900,275886,313,313,313,313,6
20240524,090800,274008,313,313,313,312,450
20240524,090700,133600,313,313,313,313,9
20240524,090600,130783,313,313,313,313,1
20240524,090500,130470,313,313,313,313,0
20240524,090400,130470,313,313,313,313,0
20240524,090300,130470,313,313,313,313,0
20240524,090200,130470,313,313,313,313,50
20240524,090100,114820,313,313,313,313,1
20240524,090000,114507,312,312,312,312,364