stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190200,1073371202,819,819,819,819,15495
20240521,190100,1073371202,819,819,819,819,0
20240521,190000,1073371202,819,819,819,819,0
20240521,185900,1073371202,819,819,819,819,0
20240521,185800,1073371202,819,819,819,819,0
20240521,185700,1073371202,819,819,819,819,0
20240521,185600,1073371202,819,819,819,819,0
20240521,185500,1073371202,819,819,819,819,0
20240521,185400,1073371202,819,819,819,819,0
20240521,185300,1073371202,819,819,819,819,0
20240521,185200,1073371202,819,819,819,819,0
20240521,185100,1073371202,819,819,819,819,0
20240521,185000,1073371202,819,819,819,819,0
20240521,184900,1073371202,819,819,819,819,0
20240521,184800,1073371202,819,819,819,819,0
20240521,184700,1073371202,819,819,819,819,0
20240521,184600,1073371202,819,819,819,819,0
20240521,184500,1073371202,819,819,819,819,0
20240521,184400,1073371202,819,819,819,819,0
20240521,184300,1073371202,819,819,819,819,0
20240521,184200,1073371202,819,819,819,819,0
20240521,184100,1073371202,819,819,819,819,0
20240521,184000,1073371202,819,819,819,819,0
20240521,183900,1073371202,819,819,819,819,0
20240521,183800,1073371202,819,819,819,819,0
20240521,183700,1073371202,819,819,819,819,0
20240521,183600,1073371202,819,819,819,819,0
20240521,183500,1073371202,819,819,819,819,0
20240521,183400,1073371202,819,819,819,819,0
20240521,183300,1073371202,819,819,819,819,0
20240521,183200,1073371202,819,819,819,819,15495
20240521,183100,1073371202,819,819,819,819,0
20240521,183000,1073371202,819,819,819,819,0
20240521,182900,1073371202,819,819,819,819,0
20240521,182800,1073371202,819,819,819,819,0
20240521,182700,1073371202,819,819,819,819,0
20240521,182600,1073371202,819,819,819,819,0
20240521,182500,1073371202,819,819,819,819,0
20240521,182400,1073371202,819,819,819,819,0
20240521,182300,1073371202,819,819,819,819,0
20240521,182200,1073371202,819,819,819,819,0
20240521,182100,1073371202,819,819,819,819,0
20240521,182000,1073371202,819,819,819,819,0
20240521,181900,1073371202,819,819,819,819,0
20240521,181800,1073371202,819,819,819,819,0
20240521,181700,1073371202,819,819,819,819,0
20240521,181600,1073371202,819,819,819,819,0
20240521,181500,1073371202,819,819,819,819,0
20240521,181400,1073371202,819,819,819,819,0
20240521,181300,1073371202,819,819,819,819,0
20240521,181200,1073371202,819,819,819,819,0
20240521,181100,1073371202,819,819,819,819,0
20240521,181000,1073371202,819,819,819,819,0
20240521,180900,1073371202,819,819,819,819,0
20240521,180800,1073371202,819,819,819,819,0
20240521,180700,1073371202,819,819,819,819,0
20240521,180600,1073371202,819,819,819,819,0
20240521,180500,1073371202,819,819,819,819,0
20240521,180400,1073371202,819,819,819,819,0
20240521,180300,1073371202,819,819,819,819,0
20240521,180200,1073371202,819,819,819,819,15495
20240521,180100,1073371202,819,819,819,819,0
20240521,180000,1073371202,819,819,819,819,0
20240521,175900,1073371202,819,819,819,819,0
20240521,175800,1073371202,819,819,819,819,0
20240521,175700,1073371202,819,819,819,819,0
20240521,175600,1073371202,819,819,819,819,0
20240521,175500,1073371202,819,819,819,819,0
20240521,175400,1073371202,819,819,819,819,0
20240521,175300,1073371202,819,819,819,819,0
20240521,175200,1073371202,819,819,819,819,0
20240521,175100,1073371202,819,819,819,819,0
20240521,175000,1073371202,819,819,819,819,0
20240521,174900,1073371202,819,819,819,819,0
20240521,174800,1073371202,819,819,819,819,0
20240521,174700,1073371202,819,819,819,819,0
20240521,174600,1073371202,819,819,819,819,0
20240521,174500,1073371202,819,819,819,819,0
20240521,174400,1073371202,819,819,819,819,0
20240521,174300,1073371202,819,819,819,819,0
20240521,174200,1073371202,819,819,819,819,0
20240521,174100,1073371202,819,819,819,819,0
20240521,174000,1073371202,819,819,819,819,0
20240521,173900,1073371202,819,819,819,819,0
20240521,173800,1073371202,819,819,819,819,0
20240521,173700,1073371202,819,819,819,819,0
20240521,173600,1073371202,819,819,819,819,0
20240521,173500,1073371202,819,819,819,819,0
20240521,173400,1073371202,819,819,819,819,0
20240521,173300,1073371202,819,819,819,819,0
20240521,173200,1073371202,819,819,819,819,15495
20240521,173100,1073371202,819,819,819,819,0
20240521,173000,1073371202,819,819,819,819,0
20240521,172900,1073371202,819,819,819,819,0
20240521,172800,1073371202,819,819,819,819,0
20240521,172700,1073371202,819,819,819,819,0
20240521,172600,1073371202,819,819,819,819,0
20240521,172500,1073371202,819,819,819,819,0
20240521,172400,1073371202,819,819,819,819,0
20240521,172300,1073371202,819,819,819,819,0
20240521,172200,1073371202,819,819,819,819,0
20240521,172100,1073371202,819,819,819,819,0
20240521,172000,1073371202,819,819,819,819,0
20240521,171900,1073371202,819,819,819,819,0
20240521,171800,1073371202,819,819,819,819,0
20240521,171700,1073371202,819,819,819,819,0
20240521,171600,1073371202,819,819,819,819,0
20240521,171500,1073371202,819,819,819,819,0
20240521,171400,1073371202,819,819,819,819,0
20240521,171300,1073371202,819,819,819,819,0
20240521,171200,1073371202,819,819,819,819,0
20240521,171100,1073371202,819,819,819,819,0
20240521,171000,1073371202,819,819,819,819,0
20240521,170900,1073371202,819,819,819,819,0
20240521,170800,1073371202,819,819,819,819,0
20240521,170700,1073371202,819,819,819,819,0
20240521,170600,1073371202,819,819,819,819,0
20240521,170500,1073371202,819,819,819,819,0
20240521,170400,1073371202,819,819,819,819,0
20240521,170300,1073371202,819,819,819,819,0
20240521,170200,1073371202,819,819,819,819,15495
20240521,170100,1073371202,819,819,819,819,0
20240521,170000,1073371202,819,819,819,819,0
20240521,165900,1073371202,819,819,819,819,0
20240521,165800,1073371202,819,819,819,819,0
20240521,165700,1073371202,819,819,819,819,0
20240521,165600,1073371202,819,819,819,819,0
20240521,165500,1073371202,819,819,819,819,0
20240521,165400,1073371202,819,819,819,819,0
20240521,165300,1073371202,819,819,819,819,0
20240521,165200,1073371202,819,819,819,819,0
20240521,165100,1073371202,819,819,819,819,0
20240521,165000,1073371202,819,819,819,819,0
20240521,164900,1073371202,819,819,819,819,0
20240521,164800,1073371202,819,819,819,819,0
20240521,164700,1073371202,819,819,819,819,0
20240521,164600,1073371202,819,819,819,819,0
20240521,164500,1073371202,819,819,819,819,0
20240521,164400,1073371202,819,819,819,819,0
20240521,164300,1073371202,819,819,819,819,0
20240521,164200,1073371202,819,819,819,819,0
20240521,164100,1073371202,819,819,819,819,0
20240521,164000,1073371202,819,819,819,819,0
20240521,163900,1073371202,819,819,819,819,0
20240521,163800,1073371202,819,819,819,819,0
20240521,163700,1073371202,819,819,819,819,0
20240521,163600,1073371202,819,819,819,819,0
20240521,163500,1073371202,819,819,819,819,0
20240521,163400,1073371202,819,819,819,819,0
20240521,163300,1073371202,819,819,819,819,0
20240521,163200,1073371202,819,819,819,819,15495
20240521,163100,1073371202,819,819,819,819,0
20240521,163000,1073371202,819,819,819,819,0
20240521,162900,1073371202,819,819,819,819,0
20240521,162800,1073371202,819,819,819,819,0
20240521,162700,1073371202,819,819,819,819,0
20240521,162600,1073371202,819,819,819,819,0
20240521,162500,1073371202,819,819,819,819,0
20240521,162400,1073371202,819,819,819,819,0
20240521,162300,1073371202,819,819,819,819,0
20240521,162200,1073371202,819,819,819,819,0
20240521,162100,1073371202,819,819,819,819,0
20240521,162000,1073371202,819,819,819,819,0
20240521,161900,1073371202,819,819,819,819,0
20240521,161800,1073371202,819,819,819,819,0
20240521,161700,1073371202,819,819,819,819,0
20240521,161600,1073371202,819,819,819,819,0
20240521,161500,1073371202,819,819,819,819,0
20240521,161400,1073371202,819,819,819,819,0
20240521,161300,1073371202,819,819,819,819,0
20240521,161200,1073371202,819,819,819,819,0
20240521,161100,1073371202,819,819,819,819,0
20240521,161000,1073371202,819,819,819,819,0
20240521,160900,1073371202,819,819,819,819,0
20240521,160800,1073371202,819,819,819,819,0
20240521,160700,1073371202,819,819,819,819,0
20240521,160600,1073371202,819,819,819,819,0
20240521,160500,1073371202,819,819,819,819,0
20240521,160400,1073371202,819,819,819,819,0
20240521,160300,1073371202,819,819,819,819,0
20240521,160200,1073371202,819,819,819,819,15495
20240521,160100,1073371202,819,819,819,819,0
20240521,160000,1073371202,819,819,819,819,0
20240521,155900,1073371202,819,819,819,819,0
20240521,155800,1073371202,819,819,819,819,0
20240521,155700,1073371202,819,819,819,819,0
20240521,155600,1073371202,819,819,819,819,0
20240521,155500,1073371202,819,819,819,819,0
20240521,155400,1073371202,819,819,819,819,0
20240521,155300,1073371202,819,819,819,819,0
20240521,155200,1073371202,819,819,819,819,0
20240521,155100,1073371202,819,819,819,819,0
20240521,155000,1073371202,819,819,819,819,0
20240521,154900,1073371202,819,819,819,819,0
20240521,154800,1073371202,819,819,819,819,0
20240521,154700,1073371202,819,819,819,819,0
20240521,154600,1073371202,819,819,819,819,0
20240521,154500,1073371202,819,819,819,819,0
20240521,154400,1073371202,819,819,819,819,0
20240521,154300,1073371202,819,819,819,819,0
20240521,154200,1073371202,819,819,819,819,0
20240521,154100,1073371202,819,819,819,819,0
20240521,154000,1073371202,819,819,819,819,0
20240521,153900,1073371202,819,819,819,819,0
20240521,153800,1073371202,819,819,819,819,0
20240521,153700,1073371202,819,819,819,819,0
20240521,153600,1073371202,819,819,819,819,0
20240521,153500,1073371202,819,819,819,819,0
20240521,153400,1073371202,819,819,819,819,0
20240521,153300,1073371202,819,819,819,819,0
20240521,153200,1073371202,819,819,819,819,15495
20240521,153100,1073371202,819,819,819,819,0
20240521,153000,1073371202,819,819,819,819,15495
20240521,152900,1060680797,821,821,821,821,0
20240521,152800,1060680797,821,821,821,821,0
20240521,152700,1060680797,821,821,821,821,0
20240521,152600,1060680797,821,821,821,821,0
20240521,152500,1060680797,821,821,821,821,0
20240521,152400,1060680797,821,821,821,821,0
20240521,152300,1060680797,821,821,821,821,0
20240521,152200,1060680797,821,821,821,821,0
20240521,152100,1060680797,821,821,821,821,0
20240521,152000,1060680797,821,821,821,821,0
20240521,151900,1060680797,821,818,822,818,8800
20240521,151800,1053469048,818,820,820,817,5825
20240521,151700,1048704426,821,821,821,821,80
20240521,151600,1048638746,822,819,822,817,14756
20240521,151500,1036542687,818,818,818,818,94
20240521,151400,1036465795,818,818,818,818,559
20240521,151300,1036008533,818,818,818,818,93
20240521,151200,1035932459,818,818,818,818,1600
20240521,151100,1034623659,818,818,818,818,101
20240521,151000,1034541041,818,817,818,817,2153
20240521,150900,1032781932,818,818,818,817,5237
20240521,150800,1028501312,819,819,819,819,108
20240521,150700,1028412860,819,819,819,819,0
20240521,150600,1028412860,819,819,819,819,1224
20240521,150500,1027410404,819,818,819,818,629
20240521,150400,1026895879,818,817,818,817,1871
20240521,150300,1025365402,817,817,817,817,0
20240521,150200,1025365402,817,818,818,817,35
20240521,150100,1025336774,817,818,818,817,493
20240521,150000,1024933893,818,817,818,816,2012
20240521,145900,1023290704,817,817,817,817,106
20240521,145800,1023204102,817,817,817,817,30
20240521,145700,1023179592,817,817,817,817,1013
20240521,145600,1022351971,817,817,817,817,0
20240521,145500,1022351971,817,817,817,817,3
20240521,145400,1022349520,817,816,817,816,11911
20240521,145300,1012619047,816,816,816,816,8451
20240521,145200,1005723031,816,816,816,816,7625
20240521,145100,999501031,816,816,816,816,13
20240521,145000,999490423,817,817,817,817,2605
20240521,144900,997362138,817,816,817,816,5512
20240521,144800,992863785,816,817,817,816,3924
20240521,144700,989657883,817,818,818,817,2530
20240521,144600,987588348,817,818,818,817,638
20240521,144500,987067002,818,818,818,818,3791
20240521,144400,983965964,818,818,818,818,206
20240521,144300,983797456,818,818,818,818,131
20240521,144200,983690298,818,817,818,817,469
20240521,144100,983306861,817,817,817,817,766
20240521,144000,982681039,817,816,817,816,5446
20240521,143900,978231997,816,816,816,816,240
20240521,143800,978036157,816,817,817,816,82
20240521,143700,977969178,817,818,818,817,6296
20240521,143600,972825345,817,817,817,817,206
20240521,143500,972657043,818,818,818,818,0
20240521,143400,972657043,818,818,818,818,3
20240521,143300,972654589,818,819,819,818,961
20240521,143200,971868207,819,819,819,819,3010
20240521,143100,969403017,819,819,819,819,427
20240521,143000,969053304,818,818,818,818,2
20240521,142900,969051668,818,819,819,818,9786
20240521,142800,961044720,819,819,819,819,6734
20240521,142700,955529574,819,819,819,819,241
20240521,142600,955332195,818,819,819,818,1133
20240521,142500,954405268,818,818,818,818,3
20240521,142400,954402814,818,818,818,817,3667
20240521,142300,951403582,819,818,819,818,1044
20240521,142200,950549546,818,818,818,818,1763
20240521,142100,949107412,818,819,819,818,4072
20240521,142000,945776496,819,818,819,818,6521
20240521,141900,940436735,817,819,819,817,14273
20240521,141800,928774950,819,818,819,818,1991
20240521,141700,927145321,819,819,819,819,217
20240521,141600,926967598,819,819,819,819,200
20240521,141500,926803798,819,819,819,819,1
20240521,141400,926802979,819,819,819,819,354
20240521,141300,926513053,819,819,819,819,900
20240521,141200,925775953,819,819,819,819,1623
20240521,141100,924446716,821,821,821,821,1
20240521,141000,924445895,819,820,820,819,12000
20240521,140900,914614346,820,820,820,820,74
20240521,140800,914553666,820,821,821,820,1694
20240521,140700,913164486,821,821,821,821,296
20240521,140600,912921470,821,821,821,821,50
20240521,140500,912880420,821,821,821,821,122
20240521,140400,912780258,821,821,821,821,67
20240521,140300,912725251,821,821,821,819,149
20240521,140200,912603122,819,821,821,819,301
20240521,140100,912356601,819,820,820,819,1856
20240521,140000,910834781,820,820,820,820,904
20240521,135900,910093501,819,819,819,819,0
20240521,135800,910093501,819,819,819,819,750
20240521,135700,909479251,819,819,819,819,595
20240521,135600,908991946,820,820,820,820,0
20240521,135500,908991946,820,821,821,820,2852
20240521,135400,906653286,820,820,820,820,2563
20240521,135300,904551626,820,820,820,820,3
20240521,135200,904549166,820,820,820,820,0
20240521,135100,904549166,820,820,820,820,264
20240521,135000,904332686,821,820,821,820,39
20240521,134900,904300681,821,821,821,821,0
20240521,134800,904300681,821,821,821,821,1215
20240521,134700,903303166,821,820,821,820,110
20240521,134600,903212936,819,820,820,819,546
20240521,134500,902765236,820,820,820,820,649
20240521,134400,902233056,821,821,821,821,279
20240521,134300,902003997,821,821,821,821,2
20240521,134200,902002355,821,820,821,820,176
20240521,134100,901858004,820,820,820,819,9777
20240521,134000,893840880,820,820,820,820,216
20240521,133900,893663760,820,820,820,820,8
20240521,133800,893657200,817,819,819,817,3357
20240521,133700,890907837,817,818,818,817,1514
20240521,133600,889669727,817,817,817,817,2
20240521,133500,889668093,818,817,818,817,251
20240521,133400,889462777,817,817,818,817,2672
20240521,133300,887279225,818,818,818,818,679
20240521,133200,886723803,818,818,818,818,23
20240521,133100,886704989,818,818,818,818,0
20240521,133000,886704989,818,818,818,818,899
20240521,132900,885969607,818,818,818,818,500
20240521,132800,885560607,818,818,818,818,455
20240521,132700,885188417,818,819,819,818,585
20240521,132600,884709849,819,818,819,818,157
20240521,132500,884581413,817,817,817,817,3093
20240521,132400,882054432,817,819,819,817,3357
20240521,132300,879311205,819,819,819,819,310
20240521,132200,879057315,818,818,818,818,1284
20240521,132100,878007003,818,818,818,818,671
20240521,132000,877458125,818,818,818,818,0
20240521,131900,877458125,818,818,818,818,700
20240521,131800,876885525,818,818,818,818,2164
20240521,131700,875115373,818,819,819,818,2486
20240521,131600,873080339,819,819,819,819,0
20240521,131500,873080339,819,819,819,819,126
20240521,131400,872977145,819,820,820,819,677
20240521,131300,872422680,819,820,820,819,157
20240521,131200,872293967,820,820,820,820,107
20240521,131100,872206227,820,820,820,820,16
20240521,131000,872193107,820,820,820,819,1587
20240521,130900,870892767,820,820,820,820,2356
20240521,130800,868960847,821,821,821,821,8
20240521,130700,868954279,821,821,821,821,254
20240521,130600,868745745,821,821,821,821,274
20240521,130500,868520791,821,821,821,821,116
20240521,130400,868425555,821,821,821,821,180
20240521,130300,868277775,821,821,821,821,0
20240521,130200,868277775,821,821,821,821,1099
20240521,130100,867375496,821,822,822,821,4260
20240521,130000,863876336,822,822,822,822,265
20240521,125900,863658506,822,822,822,822,426
20240521,125800,863308334,822,821,822,821,678
20240521,125700,862751094,822,822,822,822,385
20240521,125600,862434624,822,822,822,822,50
20240521,125500,862393524,822,822,822,822,0
20240521,125400,862393524,822,821,822,821,182
20240521,125300,862243964,822,822,822,822,285
20240521,125200,862009694,822,823,823,822,3001
20240521,125100,859541871,823,823,824,822,3310
20240521,125000,856818734,824,824,824,824,1000
20240521,124900,855994734,823,823,823,823,150
20240521,124800,855871284,823,824,824,823,1158
20240521,124700,854917095,824,825,825,824,1051
20240521,124600,854050971,824,825,825,824,453
20240521,124500,853677247,825,824,825,823,1650
20240521,124400,852317845,824,825,825,824,721
20240521,124300,851723437,824,823,825,823,634
20240521,124200,851200723,824,825,825,824,506
20240521,124100,850783658,824,823,824,823,12390
20240521,124000,840577181,824,823,824,823,2123
20240521,123900,838828852,821,823,823,821,36
20240521,123800,838799226,823,821,824,821,30009
20240521,123700,814124325,821,820,821,820,34
20240521,123600,814096412,820,820,820,820,205
20240521,123500,813928312,820,820,820,820,144
20240521,123400,813810232,820,820,820,820,533
20240521,123300,813373172,820,820,820,820,346
20240521,123200,813089452,819,819,819,819,810
20240521,123100,812426062,818,818,818,818,0
20240521,123000,812426062,818,820,820,818,3381
20240521,122900,809657213,819,819,819,819,0
20240521,122800,809657213,819,819,819,819,1
20240521,122700,809656394,819,819,819,819,0
20240521,122600,809656394,819,819,819,819,1126
20240521,122500,808734200,819,819,819,819,1
20240521,122400,808733381,819,819,819,819,201
20240521,122300,808568762,820,820,820,820,200
20240521,122200,808404762,819,819,819,819,1
20240521,122100,808403943,819,820,820,819,1005
20240521,122000,807580845,820,820,820,820,67
20240521,121900,807525905,820,819,820,819,301
20240521,121800,807279086,819,819,819,819,1062
20240521,121700,806409308,820,820,820,820,102
20240521,121600,806325668,820,820,820,820,1490
20240521,121500,805103868,820,820,821,820,248
20240521,121400,804900321,820,820,820,820,1953
20240521,121300,803298861,820,820,820,820,281
20240521,121200,803068441,819,818,819,818,143
20240521,121100,802951349,818,819,819,818,202
20240521,121000,802785912,819,819,819,819,2369
20240521,120900,800845701,819,819,819,819,100
20240521,120800,800763801,819,818,819,818,1554
20240521,120700,799492615,819,819,819,819,79
20240521,120600,799427914,818,819,819,818,114
20240521,120500,799334552,819,819,819,819,0
20240521,120400,799334552,819,818,819,818,227
20240521,120300,799148816,818,818,818,818,0
20240521,120200,799148816,818,818,818,818,0
20240521,120100,799148816,818,818,818,818,383
20240521,120000,798835522,818,818,818,818,580
20240521,115900,798361082,818,818,818,818,948
20240521,115800,797585618,818,818,818,818,943
20240521,115700,796814244,818,817,818,817,257
20240521,115600,796604243,818,818,818,817,561
20240521,115500,796145645,818,818,818,818,112
20240521,115400,796054029,817,818,818,817,171
20240521,115300,795914162,818,818,818,818,20
20240521,115200,795897802,818,818,818,818,88
20240521,115100,795825818,818,819,819,818,5269
20240521,115000,791512986,819,819,819,818,14030
20240521,114900,780036416,819,819,819,819,191
20240521,114800,779879987,818,818,818,818,721
20240521,114700,779290209,818,818,818,818,168
20240521,114600,779152785,818,819,819,818,1300
20240521,114500,778088734,818,819,819,818,177
20240521,114400,777943884,819,819,819,818,972
20240521,114300,777148395,819,819,819,819,20
20240521,114200,777132015,818,814,825,814,77234
20240521,114100,713823191,813,814,814,813,1397
20240521,114000,712687391,814,814,814,814,1
20240521,113900,712686577,813,813,813,813,572
20240521,113800,712221541,813,812,814,812,7
20240521,113700,712215846,814,813,814,812,1078
20240521,113600,711340447,813,813,813,813,2400
20240521,113500,709389247,813,813,813,813,42
20240521,113400,709355101,813,813,813,813,5
20240521,113300,709351036,813,813,813,813,2499
20240521,113200,707319349,813,814,814,813,143
20240521,113100,707203047,814,814,814,814,1237
20240521,113000,706196129,814,816,816,814,893
20240521,112900,705468428,816,816,816,816,468
20240521,112800,705086540,816,815,816,814,3831
20240521,112700,701961566,815,814,815,814,6708
20240521,112600,696497446,814,814,814,814,2419
20240521,112500,694528380,814,814,814,813,290
20240521,112400,694292323,814,813,814,813,2101
20240521,112300,692584110,814,814,814,814,10
20240521,112200,692575970,813,813,813,813,143
20240521,112100,692459711,812,812,812,812,0
20240521,112000,692459711,812,814,814,812,354
20240521,111900,692172261,813,813,813,812,5083
20240521,111800,688039813,812,813,813,812,643
20240521,111700,687517519,813,813,813,813,568
20240521,111600,687055735,813,814,814,813,1011
20240521,111500,686233759,813,813,813,813,4010
20240521,111400,682973629,814,815,815,814,2148
20240521,111300,681224344,815,815,815,814,4591
20240521,111200,677486680,815,815,815,814,96
20240521,111100,677408510,815,815,815,815,207
20240521,111000,677239805,815,815,815,815,125
20240521,110900,677137930,815,815,815,814,426
20240521,110800,676790886,815,814,815,814,186
20240521,110700,676639396,814,814,814,814,261
20240521,110600,676426942,814,815,815,814,165
20240521,110500,676292488,815,815,815,814,194
20240521,110400,676134400,815,814,817,814,26138
20240521,110300,654832196,813,812,813,811,6478
20240521,110200,649568615,812,812,812,812,123
20240521,110100,649468739,811,811,811,811,297
20240521,110000,649227872,811,810,811,810,75
20240521,105900,649167048,811,811,811,810,533
20240521,105800,648734915,811,810,811,810,114
20240521,105700,648642533,810,811,811,810,591
20240521,105600,648163233,811,810,811,810,27
20240521,105500,648141346,811,811,811,811,1977
20240521,105400,646537999,811,811,811,810,1876
20240521,105300,645018327,811,811,811,811,3
20240521,105200,645015894,811,812,813,811,3818
20240521,105100,641917146,813,812,813,812,509
20240521,105000,641503513,812,812,812,812,1217
20240521,104900,640515309,812,811,812,811,134
20240521,104800,640406516,812,811,813,811,1343
20240521,104700,639315533,811,812,812,811,822
20240521,104600,638648079,812,812,812,811,1992
20240521,104500,637030581,812,811,812,810,6186
20240521,104400,632010118,811,811,811,811,113
20240521,104300,631918475,812,810,812,810,4353
20240521,104200,628389170,811,811,811,811,141
20240521,104100,628274819,811,811,811,811,23
20240521,104000,628256166,811,810,811,810,462
20240521,103900,627881886,811,810,811,810,5977
20240521,103800,623040441,811,810,811,810,8799
20240521,103700,615913228,811,811,811,810,531
20240521,103600,615482590,810,811,811,810,576
20240521,103500,615015932,811,810,811,810,2185
20240521,103400,613246032,810,810,810,810,719
20240521,103300,612663642,810,809,810,809,110
20240521,103200,612574570,809,809,810,809,199
20240521,103100,612413526,809,809,809,809,221
20240521,103000,612234737,809,809,809,809,468
20240521,102900,611856125,809,809,811,809,230
20240521,102800,611670045,809,808,809,808,724
20240521,102700,611084334,808,809,809,808,2953
20240521,102600,608696790,809,810,811,809,1347
20240521,102500,607605109,810,811,811,810,62
20240521,102400,607554828,811,809,811,809,271
20240521,102300,607335573,809,811,811,809,8792
20240521,102200,600221152,811,811,811,810,1183
20240521,102100,599262915,811,810,811,810,9
20240521,102000,599255621,810,810,810,809,268
20240521,101900,599038552,810,809,810,809,5316
20240521,101800,594732604,810,810,810,810,15
20240521,101700,594720454,810,810,810,810,258
20240521,101600,594511474,810,811,811,810,1234
20240521,101500,593511895,810,810,810,810,995
20240521,101400,592705945,810,810,810,810,688
20240521,101300,592148665,810,810,810,809,83
20240521,101200,592081445,809,809,809,809,0
20240521,101100,592081445,809,809,809,809,203
20240521,101000,591917218,809,809,810,808,2857
20240521,100900,589605417,809,809,809,808,3291
20240521,100800,586943405,809,810,810,809,2943
20240521,100700,584559936,809,809,809,809,573
20240521,100600,584096379,809,809,809,808,691
20240521,100500,583537416,809,809,809,808,22
20240521,100400,583519619,808,808,809,808,3669
20240521,100300,580554861,808,809,809,808,444
20240521,100200,580195726,809,808,809,807,1628
20240521,100100,578879571,808,809,809,807,7138
20240521,100000,573111829,812,811,812,811,428
20240521,095900,572764494,812,812,812,807,64693
20240521,095800,520449843,812,812,812,812,1063
20240521,095700,519586687,812,811,812,811,311
20240521,095600,519334463,811,813,813,811,1332
20240521,095500,518253221,813,814,814,813,631
20240521,095400,517740205,813,812,813,812,4093
20240521,095300,514412657,812,811,812,811,474
20240521,095200,514028192,810,809,810,809,3
20240521,095100,514025763,809,809,811,809,2510
20240521,095000,511995148,809,810,811,809,4480
20240521,094900,508366922,810,810,810,810,1278
20240521,094800,507331742,810,811,811,810,173
20240521,094700,507191602,811,811,811,810,6126
20240521,094600,502224432,811,814,814,810,19067
20240521,094500,486765976,814,814,814,812,6319
20240521,094400,481631656,812,815,815,812,10889
20240521,094300,472768571,815,816,817,815,14107
20240521,094200,461266012,816,815,816,815,12639
20240521,094100,450957999,815,814,815,814,1748
20240521,094000,449534850,813,812,814,812,2233
20240521,093900,447720632,814,812,814,812,3124
20240521,093800,445180321,812,812,812,812,8005
20240521,093700,438680261,812,811,812,811,295
20240521,093600,438441015,812,813,813,812,279
20240521,093500,438214453,812,812,812,812,1792
20240521,093400,436759349,811,813,813,811,667
20240521,093300,436217278,814,815,815,811,1013
20240521,093200,435391705,814,810,814,810,24248
20240521,093100,415693763,810,809,810,808,4490
20240521,093000,412063817,809,810,810,808,411
20240521,092900,411731548,811,808,811,808,1668
20240521,092800,410380993,808,808,810,808,10949
20240521,092700,401532096,808,809,809,808,6509
20240521,092600,396272490,809,810,810,809,1072
20240521,092500,395405013,810,808,810,808,1066
20240521,092400,394541557,810,808,810,808,3066
20240521,092300,392063721,808,807,811,807,2728
20240521,092200,389860524,807,811,811,807,2903
20240521,092100,387514364,811,812,812,811,1813
20240521,092000,386042217,812,807,812,807,41048
20240521,091900,352816274,807,808,808,807,398
20240521,091800,352494959,808,806,808,805,16400
20240521,091700,339274593,805,805,806,805,16944
20240521,091600,325629337,805,805,808,805,8529
20240521,091500,318763483,805,805,806,804,23166
20240521,091400,300120875,805,806,806,805,20403
20240521,091300,283687825,806,811,811,805,47976
20240521,091200,244883362,811,812,812,811,7781
20240521,091100,238570981,812,813,814,812,10675
20240521,091000,229899556,813,812,814,812,5461
20240521,090900,225462088,812,814,814,811,24112
20240521,090800,205873084,814,814,815,814,8226
20240521,090700,199176370,814,815,815,814,4713
20240521,090600,195337327,815,815,817,815,17291
20240521,090500,181238232,816,818,819,815,40870
20240521,090400,147846886,818,818,819,818,4534
20240521,090300,144136270,818,820,820,817,20254
20240521,090200,127584250,820,817,820,816,61714
20240521,090100,77155100,817,821,823,817,40173
20240521,090000,44226415,821,823,826,821,53457