stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,190200,773316421,810,810,810,810,21651
20240522,190100,773316421,810,810,810,810,0
20240522,190000,773316421,810,810,810,810,0
20240522,185900,773316421,810,810,810,810,0
20240522,185800,773316421,810,810,810,810,0
20240522,185700,773316421,810,810,810,810,0
20240522,185600,773316421,810,810,810,810,0
20240522,185500,773316421,810,810,810,810,0
20240522,185400,773316421,810,810,810,810,0
20240522,185300,773316421,810,810,810,810,0
20240522,185200,773316421,810,810,810,810,0
20240522,185100,773316421,810,810,810,810,0
20240522,185000,773316421,810,810,810,810,0
20240522,184900,773316421,810,810,810,810,0
20240522,184800,773316421,810,810,810,810,0
20240522,184700,773316421,810,810,810,810,0
20240522,184600,773316421,810,810,810,810,0
20240522,184500,773316421,810,810,810,810,0
20240522,184400,773316421,810,810,810,810,0
20240522,184300,773316421,810,810,810,810,0
20240522,184200,773316421,810,810,810,810,0
20240522,184100,773316421,810,810,810,810,0
20240522,184000,773316421,810,810,810,810,0
20240522,183900,773316421,810,810,810,810,0
20240522,183800,773316421,810,810,810,810,0
20240522,183700,773316421,810,810,810,810,0
20240522,183600,773316421,810,810,810,810,0
20240522,183500,773316421,810,810,810,810,0
20240522,183400,773316421,810,810,810,810,0
20240522,183300,773316421,810,810,810,810,0
20240522,183200,773316421,810,810,810,810,21651
20240522,183100,773316421,810,810,810,810,0
20240522,183000,773316421,810,810,810,810,0
20240522,182900,773316421,810,810,810,810,0
20240522,182800,773316421,810,810,810,810,0
20240522,182700,773316421,810,810,810,810,0
20240522,182600,773316421,810,810,810,810,0
20240522,182500,773316421,810,810,810,810,0
20240522,182400,773316421,810,810,810,810,0
20240522,182300,773316421,810,810,810,810,0
20240522,182200,773316421,810,810,810,810,0
20240522,182100,773316421,810,810,810,810,0
20240522,182000,773316421,810,810,810,810,0
20240522,181900,773316421,810,810,810,810,0
20240522,181800,773316421,810,810,810,810,0
20240522,181700,773316421,810,810,810,810,0
20240522,181600,773316421,810,810,810,810,0
20240522,181500,773316421,810,810,810,810,0
20240522,181400,773316421,810,810,810,810,0
20240522,181300,773316421,810,810,810,810,0
20240522,181200,773316421,810,810,810,810,0
20240522,181100,773316421,810,810,810,810,0
20240522,181000,773316421,810,810,810,810,0
20240522,180900,773316421,810,810,810,810,0
20240522,180800,773316421,810,810,810,810,0
20240522,180700,773316421,810,810,810,810,0
20240522,180600,773316421,810,810,810,810,0
20240522,180500,773316421,810,810,810,810,0
20240522,180400,773316421,810,810,810,810,0
20240522,180300,773316421,810,810,810,810,0
20240522,180200,773316421,810,810,810,810,21651
20240522,180100,773316421,810,810,810,810,0
20240522,180000,773316421,810,810,810,810,0
20240522,175900,773316421,810,810,810,810,0
20240522,175800,773316421,810,810,810,810,0
20240522,175700,773316421,810,810,810,810,0
20240522,175600,773316421,810,810,810,810,0
20240522,175500,773316421,810,810,810,810,0
20240522,175400,773316421,810,810,810,810,0
20240522,175300,773316421,810,810,810,810,0
20240522,175200,773316421,810,810,810,810,0
20240522,175100,773316421,810,810,810,810,0
20240522,175000,773316421,810,810,810,810,0
20240522,174900,773316421,810,810,810,810,0
20240522,174800,773316421,810,810,810,810,0
20240522,174700,773316421,810,810,810,810,0
20240522,174600,773316421,810,810,810,810,0
20240522,174500,773316421,810,810,810,810,0
20240522,174400,773316421,810,810,810,810,0
20240522,174300,773316421,810,810,810,810,0
20240522,174200,773316421,810,810,810,810,0
20240522,174100,773316421,810,810,810,810,0
20240522,174000,773316421,810,810,810,810,0
20240522,173900,773316421,810,810,810,810,0
20240522,173800,773316421,810,810,810,810,0
20240522,173700,773316421,810,810,810,810,0
20240522,173600,773316421,810,810,810,810,0
20240522,173500,773316421,810,810,810,810,0
20240522,173400,773316421,810,810,810,810,0
20240522,173300,773316421,810,810,810,810,0
20240522,173200,773316421,810,810,810,810,21651
20240522,173100,773316421,810,810,810,810,0
20240522,173000,773316421,810,810,810,810,0
20240522,172900,773316421,810,810,810,810,0
20240522,172800,773316421,810,810,810,810,0
20240522,172700,773316421,810,810,810,810,0
20240522,172600,773316421,810,810,810,810,0
20240522,172500,773316421,810,810,810,810,0
20240522,172400,773316421,810,810,810,810,0
20240522,172300,773316421,810,810,810,810,0
20240522,172200,773316421,810,810,810,810,0
20240522,172100,773316421,810,810,810,810,0
20240522,172000,773316421,810,810,810,810,0
20240522,171900,773316421,810,810,810,810,0
20240522,171800,773316421,810,810,810,810,0
20240522,171700,773316421,810,810,810,810,0
20240522,171600,773316421,810,810,810,810,0
20240522,171500,773316421,810,810,810,810,0
20240522,171400,773316421,810,810,810,810,0
20240522,171300,773316421,810,810,810,810,0
20240522,171200,773316421,810,810,810,810,0
20240522,171100,773316421,810,810,810,810,0
20240522,171000,773316421,810,810,810,810,0
20240522,170900,773316421,810,810,810,810,0
20240522,170800,773316421,810,810,810,810,0
20240522,170700,773316421,810,810,810,810,0
20240522,170600,773316421,810,810,810,810,0
20240522,170500,773316421,810,810,810,810,0
20240522,170400,773316421,810,810,810,810,0
20240522,170300,773316421,810,810,810,810,0
20240522,170200,773316421,810,810,810,810,21651
20240522,170100,773316421,810,810,810,810,0
20240522,170000,773316421,810,810,810,810,0
20240522,165900,773316421,810,810,810,810,0
20240522,165800,773316421,810,810,810,810,0
20240522,165700,773316421,810,810,810,810,0
20240522,165600,773316421,810,810,810,810,0
20240522,165500,773316421,810,810,810,810,0
20240522,165400,773316421,810,810,810,810,0
20240522,165300,773316421,810,810,810,810,0
20240522,165200,773316421,810,810,810,810,0
20240522,165100,773316421,810,810,810,810,0
20240522,165000,773316421,810,810,810,810,0
20240522,164900,773316421,810,810,810,810,0
20240522,164800,773316421,810,810,810,810,0
20240522,164700,773316421,810,810,810,810,0
20240522,164600,773316421,810,810,810,810,0
20240522,164500,773316421,810,810,810,810,0
20240522,164400,773316421,810,810,810,810,0
20240522,164300,773316421,810,810,810,810,0
20240522,164200,773316421,810,810,810,810,0
20240522,164100,773316421,810,810,810,810,0
20240522,164000,773316421,810,810,810,810,0
20240522,163900,773316421,810,810,810,810,0
20240522,163800,773316421,810,810,810,810,0
20240522,163700,773316421,810,810,810,810,0
20240522,163600,773316421,810,810,810,810,0
20240522,163500,773316421,810,810,810,810,0
20240522,163400,773316421,810,810,810,810,0
20240522,163300,773316421,810,810,810,810,0
20240522,163200,773316421,810,810,810,810,21651
20240522,163100,773316421,810,810,810,810,0
20240522,163000,773316421,810,810,810,810,0
20240522,162900,773316421,810,810,810,810,0
20240522,162800,773316421,810,810,810,810,0
20240522,162700,773316421,810,810,810,810,0
20240522,162600,773316421,810,810,810,810,0
20240522,162500,773316421,810,810,810,810,0
20240522,162400,773316421,810,810,810,810,0
20240522,162300,773316421,810,810,810,810,0
20240522,162200,773316421,810,810,810,810,0
20240522,162100,773316421,810,810,810,810,0
20240522,162000,773316421,810,810,810,810,0
20240522,161900,773316421,810,810,810,810,0
20240522,161800,773316421,810,810,810,810,0
20240522,161700,773316421,810,810,810,810,0
20240522,161600,773316421,810,810,810,810,0
20240522,161500,773316421,810,810,810,810,0
20240522,161400,773316421,810,810,810,810,0
20240522,161300,773316421,810,810,810,810,0
20240522,161200,773316421,810,810,810,810,0
20240522,161100,773316421,810,810,810,810,0
20240522,161000,773316421,810,810,810,810,0
20240522,160900,773316421,810,810,810,810,0
20240522,160800,773316421,810,810,810,810,0
20240522,160700,773316421,810,810,810,810,0
20240522,160600,773316421,810,810,810,810,0
20240522,160500,773316421,810,810,810,810,0
20240522,160400,773316421,810,810,810,810,0
20240522,160300,773316421,810,810,810,810,0
20240522,160200,773316421,810,810,810,810,21651
20240522,160100,773316421,810,810,810,810,0
20240522,160000,773316421,810,810,810,810,0
20240522,155900,773316421,810,810,810,810,0
20240522,155800,773316421,810,810,810,810,0
20240522,155700,773316421,810,810,810,810,0
20240522,155600,773316421,810,810,810,810,0
20240522,155500,773316421,810,810,810,810,0
20240522,155400,773316421,810,810,810,810,0
20240522,155300,773316421,810,810,810,810,0
20240522,155200,773316421,810,810,810,810,0
20240522,155100,773316421,810,810,810,810,0
20240522,155000,773316421,810,810,810,810,0
20240522,154900,773316421,810,810,810,810,0
20240522,154800,773316421,810,810,810,810,0
20240522,154700,773316421,810,810,810,810,0
20240522,154600,773316421,810,810,810,810,0
20240522,154500,773316421,810,810,810,810,0
20240522,154400,773316421,810,810,810,810,0
20240522,154300,773316421,810,810,810,810,0
20240522,154200,773316421,810,810,810,810,0
20240522,154100,773316421,810,810,810,810,0
20240522,154000,773316421,810,810,810,810,0
20240522,153900,773316421,810,810,810,810,0
20240522,153800,773316421,810,810,810,810,0
20240522,153700,773316421,810,810,810,810,0
20240522,153600,773316421,810,810,810,810,0
20240522,153500,773316421,810,810,810,810,0
20240522,153400,773316421,810,810,810,810,0
20240522,153300,773316421,810,810,810,810,0
20240522,153200,773316421,810,810,810,810,21651
20240522,153100,773316421,810,810,810,810,0
20240522,153000,773316421,810,810,810,810,21651
20240522,152900,755779111,811,811,811,811,0
20240522,152800,755779111,811,811,811,811,0
20240522,152700,755779111,811,811,811,811,0
20240522,152600,755779111,811,811,811,811,0
20240522,152500,755779111,811,811,811,811,0
20240522,152400,755779111,811,811,811,811,0
20240522,152300,755779111,811,811,811,811,0
20240522,152200,755779111,811,811,811,811,0
20240522,152100,755779111,811,811,811,811,0
20240522,152000,755779111,811,811,811,811,0
20240522,151900,755779111,811,812,812,810,1547
20240522,151800,754524496,812,814,814,812,129
20240522,151700,754419506,814,814,814,814,0
20240522,151600,754419506,814,812,814,812,2007
20240522,151500,752786730,812,812,813,812,1248
20240522,151400,751773344,813,813,813,813,3057
20240522,151300,749288003,813,810,813,810,6667
20240522,151200,743879633,811,811,811,811,0
20240522,151100,743879633,811,810,811,810,54
20240522,151000,743835867,811,810,811,810,399
20240522,150900,743512676,810,810,811,810,1604
20240522,150800,742212893,811,811,811,811,0
20240522,150700,742212893,811,811,811,811,1694
20240522,150600,740839059,811,811,811,811,9546
20240522,150500,733097253,811,810,811,810,5486
20240522,150400,728653107,811,811,811,811,128
20240522,150300,728549299,811,810,811,810,911
20240522,150200,727811379,810,810,810,810,7873
20240522,150100,721434249,811,809,811,809,6189
20240522,150000,716422037,810,810,810,810,276
20240522,145900,716198477,810,810,810,810,406
20240522,145800,715869617,810,810,810,810,244
20240522,145700,715671977,810,810,810,810,6
20240522,145600,715667117,810,812,812,810,235
20240522,145500,715476743,812,810,812,810,325
20240522,145400,715213487,810,810,810,809,665
20240522,145300,714675037,810,810,810,810,100
20240522,145200,714594037,810,810,810,810,66
20240522,145100,714540577,813,810,813,810,51
20240522,145000,714499264,810,810,810,810,105
20240522,144900,714414214,810,810,810,810,1105
20240522,144800,713519164,810,810,813,810,1204
20240522,144700,712543918,809,809,809,809,5000
20240522,144600,708498918,809,809,809,809,1
20240522,144500,708498109,810,813,813,810,367
20240522,144400,708200716,813,813,813,813,150
20240522,144300,708078766,813,813,813,813,217
20240522,144200,707902345,813,810,813,810,6301
20240522,144100,702797632,813,813,813,813,600
20240522,144000,702309832,813,813,813,813,0
20240522,143900,702309832,813,813,813,813,1
20240522,143800,702309019,810,811,811,810,1003
20240522,143700,701496482,814,814,814,814,0
20240522,143600,701496482,814,814,814,814,125
20240522,143500,701394732,810,810,810,810,0
20240522,143400,701394732,810,810,810,810,0
20240522,143300,701394732,810,812,812,810,12401
20240522,143200,691348788,812,812,812,812,0
20240522,143100,691348788,812,812,812,812,2
20240522,143000,691347164,810,810,810,810,0
20240522,142900,691347164,810,811,815,810,1264
20240522,142800,690319933,811,811,814,811,7979
20240522,142700,683842137,811,811,811,811,3247
20240522,142600,681208820,813,813,813,813,0
20240522,142500,681208820,813,813,813,813,24
20240522,142400,681189308,811,811,811,811,0
20240522,142300,681189308,811,811,811,811,1
20240522,142200,681188497,811,811,811,811,4
20240522,142100,681185253,811,811,811,811,0
20240522,142000,681185253,811,811,811,811,492
20240522,141900,680786241,811,811,811,811,0
20240522,141800,680786241,811,811,811,811,701
20240522,141700,680217730,811,811,811,810,5583
20240522,141600,675693917,810,810,810,810,636
20240522,141500,675178757,810,810,810,810,968
20240522,141400,674394677,810,810,810,810,0
20240522,141300,674394677,810,810,810,810,1004
20240522,141200,673581437,810,811,811,810,312
20240522,141100,673328528,811,811,811,811,0
20240522,141000,673328528,811,811,811,811,0
20240522,140900,673328528,811,811,811,811,388
20240522,140800,673013860,813,810,813,810,55
20240522,140700,672969307,810,814,814,810,10203
20240522,140600,664703767,810,814,814,810,2051
20240522,140500,663040706,814,814,814,814,2
20240522,140400,663039078,810,814,814,810,1001
20240522,140300,662225864,812,812,812,812,2000
20240522,140200,660601864,811,814,814,811,2777
20240522,140100,658349714,814,814,814,814,0
20240522,140000,658349714,814,814,814,814,3
20240522,135900,658347272,814,814,814,814,3
20240522,135800,658344830,815,815,815,814,987
20240522,135700,657541352,815,815,815,815,1
20240522,135600,657540537,810,811,811,810,4175
20240522,135500,654158477,814,814,814,814,1010
20240522,135400,653336337,814,814,814,814,203
20240522,135300,653171095,813,813,813,813,8
20240522,135200,653164591,810,811,811,810,1860
20240522,135100,651657941,810,813,813,810,19155
20240522,135000,636133230,814,814,814,814,3
20240522,134900,636130788,814,813,814,811,1211
20240522,134800,635148323,813,813,813,813,520
20240522,134700,634725563,814,814,814,814,8
20240522,134600,634719051,814,814,814,814,1332
20240522,134500,633634803,814,814,814,814,180
20240522,134400,633488283,814,814,814,814,8
20240522,134300,633481771,812,812,812,812,10787
20240522,134200,624722727,812,812,812,812,0
20240522,134100,624722727,812,812,812,812,32
20240522,134000,624696743,812,812,812,812,886
20240522,133900,623977311,811,811,811,811,79
20240522,133800,623913242,811,811,811,811,0
20240522,133700,623913242,811,811,811,811,2000
20240522,133600,622291242,811,814,814,811,1533
20240522,133500,621047852,813,813,813,813,0
20240522,133400,621047852,813,813,813,813,1000
20240522,133300,620234852,813,813,813,813,506
20240522,133200,619823474,813,813,813,812,2250
20240522,133100,617994274,812,812,812,812,1025
20240522,133000,617161974,812,812,812,811,2500
20240522,132900,615133474,812,812,812,812,5034
20240522,132800,611045866,813,814,815,812,4211
20240522,132700,607622073,815,814,815,814,1598
20240522,132600,606320101,815,812,815,812,3679
20240522,132500,603327501,812,811,812,811,756
20240522,132400,602713699,812,813,813,812,4197
20240522,132300,599304054,813,813,813,813,2
20240522,132200,599302428,812,812,812,812,2809
20240522,132100,597021520,812,811,812,811,2270
20240522,132000,595179522,810,811,812,810,6230
20240522,131900,590131793,811,811,811,811,69
20240522,131800,590075834,811,811,811,811,1
20240522,131700,590075023,810,813,813,810,687
20240522,131600,589516522,808,812,812,808,21637
20240522,131500,571977107,817,818,818,817,5
20240522,131400,571973020,808,817,817,808,73876
20240522,131300,511923865,817,818,818,817,201
20240522,131200,511759604,817,817,817,817,0
20240522,131100,511759604,817,817,817,817,1470
20240522,131000,510558614,817,817,817,817,120
20240522,130900,510460574,816,816,816,816,0
20240522,130800,510460574,816,819,819,816,19004
20240522,130700,494931393,820,820,820,820,55
20240522,130600,494886293,820,820,820,820,0
20240522,130500,494886293,820,820,820,820,463
20240522,130400,494506633,820,820,820,820,18
20240522,130300,494491873,820,820,820,820,5000
20240522,130200,490391873,820,820,820,820,200
20240522,130100,490227873,820,820,820,820,400
20240522,130000,489899873,819,819,819,819,0
20240522,125900,489899873,819,819,819,819,0
20240522,125800,489899873,819,819,819,819,1600
20240522,125700,488589473,819,819,819,819,1993
20240522,125600,486957206,819,819,819,819,20
20240522,125500,486940826,819,819,819,819,2
20240522,125400,486939188,820,820,820,820,1367
20240522,125300,485818248,820,820,820,820,1
20240522,125200,485817428,820,820,820,820,0
20240522,125100,485817428,820,820,820,820,859
20240522,125000,485113048,819,819,819,819,10
20240522,124900,485104858,820,820,820,820,1288
20240522,124800,484048698,819,819,819,819,0
20240522,124700,484048698,819,819,819,819,1
20240522,124600,484047879,820,820,820,820,184
20240522,124500,483896999,820,820,820,820,0
20240522,124400,483896999,820,820,820,820,0
20240522,124300,483896999,820,820,820,820,5067
20240522,124200,479742059,820,820,820,820,6
20240522,124100,479737139,818,818,818,818,0
20240522,124000,479737139,818,817,818,817,2032
20240522,123900,478076065,818,818,818,818,30
20240522,123800,478051525,818,818,818,818,5429
20240522,123700,473610603,818,820,820,818,3664
20240522,123600,470610217,820,820,820,820,0
20240522,123500,470610217,820,820,820,820,200
20240522,123400,470446217,820,820,820,820,7
20240522,123300,470440477,820,820,820,820,110
20240522,123200,470350277,820,820,820,820,10
20240522,123100,470342077,821,821,821,821,550
20240522,123000,469890527,820,820,820,820,0
20240522,122900,469890527,820,820,820,820,50
20240522,122800,469849527,820,820,820,820,2420
20240522,122700,467865127,820,820,820,820,8
20240522,122600,467858567,819,819,819,819,0
20240522,122500,467858567,819,819,819,819,262
20240522,122400,467643989,819,819,819,819,172
20240522,122300,467503121,819,819,819,819,150
20240522,122200,467380271,819,819,819,819,0
20240522,122100,467380271,819,819,819,819,718
20240522,122000,466792229,819,819,819,819,1002
20240522,121900,465971591,819,819,819,819,10
20240522,121800,465963401,819,820,820,819,13842
20240522,121700,454626271,820,820,820,820,4968
20240522,121600,450552511,820,820,820,820,1
20240522,121500,450551691,821,821,821,821,158
20240522,121400,450421973,821,821,821,821,1
20240522,121300,450421152,821,821,821,821,0
20240522,121200,450421152,821,821,821,821,0
20240522,121100,450421152,821,821,821,821,100
20240522,121000,450339052,821,821,821,820,651
20240522,120900,449805131,821,821,821,821,91
20240522,120800,449730420,820,820,820,820,10
20240522,120700,449722220,821,820,821,820,2200
20240522,120600,447918020,821,821,821,820,2212
20240522,120500,446101978,821,820,821,820,510
20240522,120400,445683578,820,820,820,820,109
20240522,120300,445594198,820,820,820,820,158
20240522,120200,445464638,820,820,820,820,6
20240522,120100,445459718,820,820,820,820,150
20240522,120000,445336718,820,820,820,820,10
20240522,115900,445328518,820,820,820,820,0
20240522,115800,445328518,820,820,820,820,2
20240522,115700,445326878,819,819,819,819,0
20240522,115600,445326878,819,819,819,819,0
20240522,115500,445326878,819,820,820,819,4962
20240522,115400,441258075,820,820,820,820,866
20240522,115300,440547955,820,820,820,820,101
20240522,115200,440465135,820,820,820,820,41
20240522,115100,440431515,820,820,820,820,66
20240522,115000,440377395,821,820,821,820,11
20240522,114900,440368370,820,819,820,819,2006
20240522,114800,438723456,820,819,820,818,2015
20240522,114700,437075169,821,820,821,820,753
20240522,114600,436457080,821,821,821,821,1510
20240522,114500,435217370,821,821,821,821,200
20240522,114400,435053170,821,821,821,821,1
20240522,114300,435052349,821,820,821,820,7776
20240522,114200,428668952,820,820,820,820,971
20240522,114100,427872732,820,819,820,819,12053
20240522,114000,417989322,820,820,820,820,0
20240522,113900,417989322,820,820,820,817,88
20240522,113800,417917180,820,819,820,819,354
20240522,113700,417627253,819,820,820,816,20312
20240522,113600,401041483,819,820,820,819,409
20240522,113500,400706312,820,820,820,820,0
20240522,113400,400706312,820,819,820,819,103
20240522,113300,400621954,819,819,819,819,490
20240522,113200,400220644,819,818,819,818,1332
20240522,113100,399130691,818,818,818,818,316
20240522,113000,398872203,818,818,818,818,97
20240522,112900,398792857,818,818,818,818,3
20240522,112800,398790403,818,818,818,818,0
20240522,112700,398790403,818,818,818,818,1
20240522,112600,398789585,819,818,819,818,1306
20240522,112500,397721271,819,820,820,819,986
20240522,112400,396912859,819,819,819,819,1226
20240522,112300,395908765,819,819,820,819,155
20240522,112200,395781727,819,820,820,819,622
20240522,112100,395271697,820,820,820,820,610
20240522,112000,394771497,819,819,820,819,1280
20240522,111900,393723085,820,820,820,820,20
20240522,111800,393706685,820,820,820,820,0
20240522,111700,393706685,820,820,820,820,10
20240522,111600,393698485,820,820,820,819,1799
20240522,111500,392223309,819,819,819,819,1976
20240522,111400,390604965,819,818,819,818,704
20240522,111300,390029087,818,818,818,818,0
20240522,111200,390029087,818,818,818,818,1
20240522,111100,390028269,819,819,819,818,337
20240522,111000,389752573,818,818,818,818,149
20240522,110900,389630691,818,818,818,818,0
20240522,110800,389630691,818,818,818,818,0
20240522,110700,389630691,818,819,819,818,2129
20240522,110600,387888554,819,819,819,819,2245
20240522,110500,386049899,819,818,819,818,787
20240522,110400,385405360,818,818,818,818,1
20240522,110300,385404542,818,818,818,818,1185
20240522,110200,384435212,818,818,818,818,201
20240522,110100,384270794,818,818,818,818,2626
20240522,110000,382122726,818,817,818,817,1688
20240522,105900,380743628,817,817,817,817,231
20240522,105800,380554901,817,818,818,817,3794
20240522,105700,377451410,818,818,818,817,9843
20240522,105600,369399855,819,819,819,819,750
20240522,105500,368785605,819,819,819,819,10
20240522,105400,368777415,818,818,818,818,877
20240522,105300,368060029,818,818,818,818,5000
20240522,105200,363970029,817,818,818,817,3912
20240522,105100,360773915,818,818,818,817,171
20240522,105000,360634038,818,818,818,818,3000
20240522,104900,358180038,819,819,819,819,6288
20240522,104800,353030166,819,819,819,819,1
20240522,104700,353029347,819,819,819,819,25180
20240522,104600,332406927,819,819,819,819,0
20240522,104500,332406927,819,820,820,819,8040
20240522,104400,325821548,821,821,821,821,0
20240522,104300,325821548,821,821,821,821,50
20240522,104200,325780498,820,821,821,820,160
20240522,104100,325649148,820,820,820,820,6043
20240522,104000,320693888,820,820,820,820,10014
20240522,103900,312482408,821,820,821,820,11
20240522,103800,312473378,820,820,820,820,1
20240522,103700,312472558,820,820,820,820,10
20240522,103600,312464358,820,820,820,820,0
20240522,103500,312464358,820,820,820,820,31
20240522,103400,312438938,821,821,821,821,2
20240522,103300,312437296,820,820,821,820,143
20240522,103200,312319985,821,820,821,820,26
20240522,103100,312298664,821,820,821,820,2106
20240522,103000,310571742,820,821,821,820,86
20240522,102900,310501216,821,821,821,821,1036
20240522,102800,309650660,822,822,822,821,2044
20240522,102700,307970493,822,822,822,822,1
20240522,102600,307969671,822,822,822,822,50
20240522,102500,307928571,819,820,820,819,4431
20240522,102400,304299210,819,820,820,819,1779
20240522,102300,302840470,818,820,820,818,935
20240522,102200,302074823,820,819,821,819,3101
20240522,102100,299531904,819,819,820,819,2325
20240522,102000,297627719,820,820,820,820,857
20240522,101900,296924979,822,820,822,820,807
20240522,101800,296263217,820,822,822,820,2
20240522,101700,296261575,822,822,822,822,18
20240522,101600,296246779,822,822,822,822,15
20240522,101500,296234449,822,823,823,822,51
20240522,101400,296192487,823,823,823,823,393
20240522,101300,295869048,823,820,823,820,5626
20240522,101200,291255463,819,822,822,819,12644
20240522,101100,280887656,822,822,822,822,22
20240522,101000,280869572,822,822,822,822,2
20240522,100900,280867928,822,822,823,822,12174
20240522,100800,270853482,822,822,823,821,3345
20240522,100700,268103755,821,821,822,821,1215
20240522,100600,267105133,821,820,821,820,164
20240522,100500,266970553,822,822,822,822,1377
20240522,100400,265838659,822,821,822,821,9310
20240522,100300,258186758,821,821,821,821,1615
20240522,100200,256860843,820,820,820,820,10121
20240522,100100,248561623,820,819,820,819,2430
20240522,100000,246569123,818,819,819,818,1564
20240522,095900,245289555,819,819,819,819,1001
20240522,095800,244469736,819,819,820,818,3033
20240522,095700,241985707,819,819,819,819,1038
20240522,095600,241135585,819,819,819,819,741
20240522,095500,240528706,818,818,819,818,2264
20240522,095400,238676495,819,819,819,819,129
20240522,095300,238570844,819,819,819,819,311
20240522,095200,238316135,818,818,818,818,3002
20240522,095100,235860499,817,817,817,817,300
20240522,095000,235615399,816,819,819,816,23692
20240522,094900,216238531,820,819,820,819,52
20240522,094800,216195941,819,819,820,819,432
20240522,094700,215841737,820,821,821,820,2307
20240522,094600,213949924,820,822,822,820,604
20240522,094500,213453940,822,822,822,821,2475
20240522,094400,211420720,822,821,822,821,392
20240522,094300,211098637,821,821,821,821,28
20240522,094200,211075649,821,821,821,820,63
20240522,094100,211023927,821,821,822,819,17128
20240522,094000,196961870,820,818,820,818,7209
20240522,093900,191051038,819,820,820,819,1271
20240522,093800,190010084,820,820,820,820,141
20240522,093700,189894464,820,820,821,820,569
20240522,093600,189427639,821,820,821,818,49537
20240522,093500,148875851,821,821,821,821,27
20240522,093400,148853684,821,821,821,821,86
20240522,093300,148783078,821,821,821,821,1050
20240522,093200,147921028,821,820,821,820,3816
20240522,093100,144789117,821,820,821,820,1039
20240522,093000,143937101,820,818,820,818,16235
20240522,092900,130629710,818,818,818,818,859
20240522,092800,129927048,818,819,820,818,11933
20240522,092700,120159657,819,819,820,819,2001
20240522,092600,118520836,819,819,819,819,1112
20240522,092500,117610108,819,820,820,819,204
20240522,092400,117443018,820,820,820,819,4459
20240522,092300,113790151,820,820,820,820,590
20240522,092200,113306351,820,820,820,819,1490
20240522,092100,112085553,820,820,820,819,664
20240522,092000,111541135,819,820,820,819,1245
20240522,091900,110521467,820,820,820,820,547
20240522,091800,110072927,820,819,820,819,2744
20240522,091700,107823349,820,820,820,820,429
20240522,091600,107471569,820,820,820,820,119
20240522,091500,107373989,820,820,820,817,12195
20240522,091400,97406418,820,820,820,820,244
20240522,091300,97206338,820,819,821,818,25674
20240522,091200,76162480,818,818,819,818,1169
20240522,091100,75205878,818,818,819,818,2680
20240522,091000,73013433,818,819,819,818,1351
20240522,090900,71907708,818,818,819,818,2895
20240522,090800,69539593,818,818,818,818,4408
20240522,090700,65933849,819,818,819,818,3996
20240522,090600,62664540,819,818,819,817,17359
20240522,090500,48460809,818,819,819,818,13640
20240522,090400,37300107,820,819,820,819,1623
20240522,090300,35969669,820,819,820,819,4604
20240522,090200,32197788,820,820,820,819,2085
20240522,090100,30488796,823,819,823,817,14588
20240522,090000,18506204,822,822,822,818,22320