stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190200,313185980,1697,1697,1697,1697,868
20240521,190100,313185980,1697,1697,1697,1697,0
20240521,190000,313185980,1697,1697,1697,1697,0
20240521,185900,313185980,1697,1697,1697,1697,0
20240521,185800,313185980,1697,1697,1697,1697,0
20240521,185700,313185980,1697,1697,1697,1697,0
20240521,185600,313185980,1697,1697,1697,1697,0
20240521,185500,313185980,1697,1697,1697,1697,0
20240521,185400,313185980,1697,1697,1697,1697,0
20240521,185300,313185980,1697,1697,1697,1697,0
20240521,185200,313185980,1697,1697,1697,1697,0
20240521,185100,313185980,1697,1697,1697,1697,0
20240521,185000,313185980,1697,1697,1697,1697,0
20240521,184900,313185980,1697,1697,1697,1697,0
20240521,184800,313185980,1697,1697,1697,1697,0
20240521,184700,313185980,1697,1697,1697,1697,0
20240521,184600,313185980,1697,1697,1697,1697,0
20240521,184500,313185980,1697,1697,1697,1697,0
20240521,184400,313185980,1697,1697,1697,1697,0
20240521,184300,313185980,1697,1697,1697,1697,0
20240521,184200,313185980,1697,1697,1697,1697,0
20240521,184100,313185980,1697,1697,1697,1697,0
20240521,184000,313185980,1697,1697,1697,1697,0
20240521,183900,313185980,1697,1697,1697,1697,0
20240521,183800,313185980,1697,1697,1697,1697,0
20240521,183700,313185980,1697,1697,1697,1697,0
20240521,183600,313185980,1697,1697,1697,1697,0
20240521,183500,313185980,1697,1697,1697,1697,0
20240521,183400,313185980,1697,1697,1697,1697,0
20240521,183300,313185980,1697,1697,1697,1697,0
20240521,183200,313185980,1697,1697,1697,1697,868
20240521,183100,313185980,1697,1697,1697,1697,0
20240521,183000,313185980,1697,1697,1697,1697,0
20240521,182900,313185980,1697,1697,1697,1697,0
20240521,182800,313185980,1697,1697,1697,1697,0
20240521,182700,313185980,1697,1697,1697,1697,0
20240521,182600,313185980,1697,1697,1697,1697,0
20240521,182500,313185980,1697,1697,1697,1697,0
20240521,182400,313185980,1697,1697,1697,1697,0
20240521,182300,313185980,1697,1697,1697,1697,0
20240521,182200,313185980,1697,1697,1697,1697,0
20240521,182100,313185980,1697,1697,1697,1697,0
20240521,182000,313185980,1697,1697,1697,1697,0
20240521,181900,313185980,1697,1697,1697,1697,0
20240521,181800,313185980,1697,1697,1697,1697,0
20240521,181700,313185980,1697,1697,1697,1697,0
20240521,181600,313185980,1697,1697,1697,1697,0
20240521,181500,313185980,1697,1697,1697,1697,0
20240521,181400,313185980,1697,1697,1697,1697,0
20240521,181300,313185980,1697,1697,1697,1697,0
20240521,181200,313185980,1697,1697,1697,1697,0
20240521,181100,313185980,1697,1697,1697,1697,0
20240521,181000,313185980,1697,1697,1697,1697,0
20240521,180900,313185980,1697,1697,1697,1697,0
20240521,180800,313185980,1697,1697,1697,1697,0
20240521,180700,313185980,1697,1697,1697,1697,0
20240521,180600,313185980,1697,1697,1697,1697,0
20240521,180500,313185980,1697,1697,1697,1697,0
20240521,180400,313185980,1697,1697,1697,1697,0
20240521,180300,313185980,1697,1697,1697,1697,0
20240521,180200,313185980,1697,1697,1697,1697,868
20240521,180100,313185980,1697,1697,1697,1697,0
20240521,180000,313185980,1697,1697,1697,1697,0
20240521,175900,313185980,1697,1697,1697,1697,0
20240521,175800,313185980,1697,1697,1697,1697,0
20240521,175700,313185980,1697,1697,1697,1697,0
20240521,175600,313185980,1697,1697,1697,1697,0
20240521,175500,313185980,1697,1697,1697,1697,0
20240521,175400,313185980,1697,1697,1697,1697,0
20240521,175300,313185980,1697,1697,1697,1697,0
20240521,175200,313185980,1697,1697,1697,1697,0
20240521,175100,313185980,1697,1697,1697,1697,0
20240521,175000,313185980,1697,1697,1697,1697,0
20240521,174900,313185980,1697,1697,1697,1697,0
20240521,174800,313185980,1697,1697,1697,1697,0
20240521,174700,313185980,1697,1697,1697,1697,0
20240521,174600,313185980,1697,1697,1697,1697,0
20240521,174500,313185980,1697,1697,1697,1697,0
20240521,174400,313185980,1697,1697,1697,1697,0
20240521,174300,313185980,1697,1697,1697,1697,0
20240521,174200,313185980,1697,1697,1697,1697,0
20240521,174100,313185980,1697,1697,1697,1697,0
20240521,174000,313185980,1697,1697,1697,1697,0
20240521,173900,313185980,1697,1697,1697,1697,0
20240521,173800,313185980,1697,1697,1697,1697,0
20240521,173700,313185980,1697,1697,1697,1697,0
20240521,173600,313185980,1697,1697,1697,1697,0
20240521,173500,313185980,1697,1697,1697,1697,0
20240521,173400,313185980,1697,1697,1697,1697,0
20240521,173300,313185980,1697,1697,1697,1697,0
20240521,173200,313185980,1697,1697,1697,1697,868
20240521,173100,313185980,1697,1697,1697,1697,0
20240521,173000,313185980,1697,1697,1697,1697,0
20240521,172900,313185980,1697,1697,1697,1697,0
20240521,172800,313185980,1697,1697,1697,1697,0
20240521,172700,313185980,1697,1697,1697,1697,0
20240521,172600,313185980,1697,1697,1697,1697,0
20240521,172500,313185980,1697,1697,1697,1697,0
20240521,172400,313185980,1697,1697,1697,1697,0
20240521,172300,313185980,1697,1697,1697,1697,0
20240521,172200,313185980,1697,1697,1697,1697,0
20240521,172100,313185980,1697,1697,1697,1697,0
20240521,172000,313185980,1697,1697,1697,1697,0
20240521,171900,313185980,1697,1697,1697,1697,0
20240521,171800,313185980,1697,1697,1697,1697,0
20240521,171700,313185980,1697,1697,1697,1697,0
20240521,171600,313185980,1697,1697,1697,1697,0
20240521,171500,313185980,1697,1697,1697,1697,0
20240521,171400,313185980,1697,1697,1697,1697,0
20240521,171300,313185980,1697,1697,1697,1697,0
20240521,171200,313185980,1697,1697,1697,1697,0
20240521,171100,313185980,1697,1697,1697,1697,0
20240521,171000,313185980,1697,1697,1697,1697,0
20240521,170900,313185980,1697,1697,1697,1697,0
20240521,170800,313185980,1697,1697,1697,1697,0
20240521,170700,313185980,1697,1697,1697,1697,0
20240521,170600,313185980,1697,1697,1697,1697,0
20240521,170500,313185980,1697,1697,1697,1697,0
20240521,170400,313185980,1697,1697,1697,1697,0
20240521,170300,313185980,1697,1697,1697,1697,0
20240521,170200,313185980,1697,1697,1697,1697,868
20240521,170100,313185980,1697,1697,1697,1697,0
20240521,170000,313185980,1697,1697,1697,1697,0
20240521,165900,313185980,1697,1697,1697,1697,0
20240521,165800,313185980,1697,1697,1697,1697,0
20240521,165700,313185980,1697,1697,1697,1697,0
20240521,165600,313185980,1697,1697,1697,1697,0
20240521,165500,313185980,1697,1697,1697,1697,0
20240521,165400,313185980,1697,1697,1697,1697,0
20240521,165300,313185980,1697,1697,1697,1697,0
20240521,165200,313185980,1697,1697,1697,1697,0
20240521,165100,313185980,1697,1697,1697,1697,0
20240521,165000,313185980,1697,1697,1697,1697,0
20240521,164900,313185980,1697,1697,1697,1697,0
20240521,164800,313185980,1697,1697,1697,1697,0
20240521,164700,313185980,1697,1697,1697,1697,0
20240521,164600,313185980,1697,1697,1697,1697,0
20240521,164500,313185980,1697,1697,1697,1697,0
20240521,164400,313185980,1697,1697,1697,1697,0
20240521,164300,313185980,1697,1697,1697,1697,0
20240521,164200,313185980,1697,1697,1697,1697,0
20240521,164100,313185980,1697,1697,1697,1697,0
20240521,164000,313185980,1697,1697,1697,1697,0
20240521,163900,313185980,1697,1697,1697,1697,0
20240521,163800,313185980,1697,1697,1697,1697,0
20240521,163700,313185980,1697,1697,1697,1697,0
20240521,163600,313185980,1697,1697,1697,1697,0
20240521,163500,313185980,1697,1697,1697,1697,0
20240521,163400,313185980,1697,1697,1697,1697,0
20240521,163300,313185980,1697,1697,1697,1697,0
20240521,163200,313185980,1697,1697,1697,1697,868
20240521,163100,313185980,1697,1697,1697,1697,0
20240521,163000,313185980,1697,1697,1697,1697,0
20240521,162900,313185980,1697,1697,1697,1697,0
20240521,162800,313185980,1697,1697,1697,1697,0
20240521,162700,313185980,1697,1697,1697,1697,0
20240521,162600,313185980,1697,1697,1697,1697,0
20240521,162500,313185980,1697,1697,1697,1697,0
20240521,162400,313185980,1697,1697,1697,1697,0
20240521,162300,313185980,1697,1697,1697,1697,0
20240521,162200,313185980,1697,1697,1697,1697,0
20240521,162100,313185980,1697,1697,1697,1697,0
20240521,162000,313185980,1697,1697,1697,1697,0
20240521,161900,313185980,1697,1697,1697,1697,0
20240521,161800,313185980,1697,1697,1697,1697,0
20240521,161700,313185980,1697,1697,1697,1697,0
20240521,161600,313185980,1697,1697,1697,1697,0
20240521,161500,313185980,1697,1697,1697,1697,0
20240521,161400,313185980,1697,1697,1697,1697,0
20240521,161300,313185980,1697,1697,1697,1697,0
20240521,161200,313185980,1697,1697,1697,1697,0
20240521,161100,313185980,1697,1697,1697,1697,0
20240521,161000,313185980,1697,1697,1697,1697,0
20240521,160900,313185980,1697,1697,1697,1697,0
20240521,160800,313185980,1697,1697,1697,1697,0
20240521,160700,313185980,1697,1697,1697,1697,0
20240521,160600,313185980,1697,1697,1697,1697,0
20240521,160500,313185980,1697,1697,1697,1697,0
20240521,160400,313185980,1697,1697,1697,1697,0
20240521,160300,313185980,1697,1697,1697,1697,0
20240521,160200,313185980,1697,1697,1697,1697,868
20240521,160100,313185980,1697,1697,1697,1697,0
20240521,160000,313185980,1697,1697,1697,1697,0
20240521,155900,313185980,1697,1697,1697,1697,0
20240521,155800,313185980,1697,1697,1697,1697,0
20240521,155700,313185980,1697,1697,1697,1697,0
20240521,155600,313185980,1697,1697,1697,1697,0
20240521,155500,313185980,1697,1697,1697,1697,0
20240521,155400,313185980,1697,1697,1697,1697,0
20240521,155300,313185980,1697,1697,1697,1697,0
20240521,155200,313185980,1697,1697,1697,1697,0
20240521,155100,313185980,1697,1697,1697,1697,0
20240521,155000,313185980,1697,1697,1697,1697,0
20240521,154900,313185980,1697,1697,1697,1697,0
20240521,154800,313185980,1697,1697,1697,1697,0
20240521,154700,313185980,1697,1697,1697,1697,0
20240521,154600,313185980,1697,1697,1697,1697,0
20240521,154500,313185980,1697,1697,1697,1697,0
20240521,154400,313185980,1697,1697,1697,1697,0
20240521,154300,313185980,1697,1697,1697,1697,0
20240521,154200,313185980,1697,1697,1697,1697,0
20240521,154100,313185980,1697,1697,1697,1697,0
20240521,154000,313185980,1697,1697,1697,1697,0
20240521,153900,313185980,1697,1697,1697,1697,0
20240521,153800,313185980,1697,1697,1697,1697,0
20240521,153700,313185980,1697,1697,1697,1697,0
20240521,153600,313185980,1697,1697,1697,1697,0
20240521,153500,313185980,1697,1697,1697,1697,0
20240521,153400,313185980,1697,1697,1697,1697,0
20240521,153300,313185980,1697,1697,1697,1697,0
20240521,153200,313185980,1697,1697,1697,1697,868
20240521,153100,313185980,1697,1697,1697,1697,0
20240521,153000,313185980,1697,1697,1697,1697,868
20240521,152900,311712984,1690,1690,1690,1690,0
20240521,152800,311712984,1690,1690,1690,1690,0
20240521,152700,311712984,1690,1690,1690,1690,0
20240521,152600,311712984,1690,1690,1690,1690,0
20240521,152500,311712984,1690,1690,1690,1690,0
20240521,152400,311712984,1690,1690,1690,1690,0
20240521,152300,311712984,1690,1690,1690,1690,0
20240521,152200,311712984,1690,1690,1690,1690,0
20240521,152100,311712984,1690,1690,1690,1690,0
20240521,152000,311712984,1690,1690,1690,1690,0
20240521,151900,311712984,1690,1690,1690,1690,3
20240521,151800,311707914,1689,1689,1689,1689,460
20240521,151700,310930974,1689,1689,1689,1689,40
20240521,151600,310863414,1690,1690,1690,1690,30
20240521,151500,310812714,1690,1690,1690,1690,0
20240521,151400,310812714,1690,1690,1690,1690,56
20240521,151300,310718074,1690,1690,1690,1690,0
20240521,151200,310718074,1690,1690,1690,1690,1
20240521,151100,310716384,1688,1688,1688,1688,0
20240521,151000,310716384,1688,1690,1690,1688,343
20240521,150900,310136716,1691,1690,1691,1690,161
20240521,150800,309864624,1692,1688,1692,1688,2
20240521,150700,309861244,1692,1692,1692,1688,512
20240521,150600,308994960,1688,1692,1692,1688,3
20240521,150500,308989888,1688,1688,1688,1688,1
20240521,150400,308988200,1692,1692,1692,1692,1
20240521,150300,308986508,1688,1688,1688,1688,0
20240521,150200,308986508,1688,1688,1688,1688,1
20240521,150100,308984820,1692,1692,1692,1692,1
20240521,150000,308983128,1688,1688,1688,1688,1
20240521,145900,308981440,1692,1692,1692,1692,1
20240521,145800,308979748,1692,1692,1692,1692,100
20240521,145700,308810548,1693,1693,1693,1693,0
20240521,145600,308810548,1693,1693,1693,1693,0
20240521,145500,308810548,1693,1693,1693,1693,2
20240521,145400,308807162,1693,1693,1693,1693,1
20240521,145300,308805469,1694,1694,1694,1694,0
20240521,145200,308805469,1694,1694,1694,1694,0
20240521,145100,308805469,1694,1694,1694,1694,1
20240521,145000,308803775,1687,1687,1687,1687,1
20240521,144900,308802088,1687,1689,1689,1687,1000
20240521,144800,307113877,1694,1694,1694,1694,0
20240521,144700,307113877,1694,1694,1694,1694,0
20240521,144600,307113877,1694,1691,1694,1689,3762
20240521,144500,300758344,1691,1694,1694,1691,405
20240521,144400,300073392,1695,1695,1695,1695,0
20240521,144300,300073392,1695,1695,1695,1695,0
20240521,144200,300073392,1695,1695,1695,1695,0
20240521,144100,300073392,1695,1695,1695,1695,10
20240521,144000,300056442,1696,1696,1696,1696,0
20240521,143900,300056442,1696,1696,1696,1696,0
20240521,143800,300056442,1696,1696,1696,1696,0
20240521,143700,300056442,1696,1696,1696,1696,40
20240521,143600,299988602,1696,1696,1696,1696,0
20240521,143500,299988602,1696,1695,1696,1695,2140
20240521,143400,296361165,1696,1696,1696,1696,0
20240521,143300,296361165,1696,1696,1696,1696,1
20240521,143200,296359469,1696,1696,1696,1696,8
20240521,143100,296345901,1693,1693,1693,1693,0
20240521,143000,296345901,1693,1693,1693,1693,5
20240521,142900,296337436,1693,1693,1693,1693,100
20240521,142800,296168136,1696,1696,1696,1696,0
20240521,142700,296168136,1696,1696,1696,1696,1
20240521,142600,296166440,1697,1697,1697,1697,0
20240521,142500,296166440,1697,1697,1697,1697,0
20240521,142400,296166440,1697,1697,1697,1697,0
20240521,142300,296166440,1697,1697,1697,1697,1
20240521,142200,296164743,1697,1697,1697,1697,1
20240521,142100,296163046,1698,1698,1698,1698,0
20240521,142000,296163046,1698,1698,1698,1698,0
20240521,141900,296163046,1698,1694,1698,1694,333
20240521,141800,295598869,1694,1694,1694,1694,0
20240521,141700,295598869,1694,1694,1694,1694,0
20240521,141600,295598869,1694,1694,1694,1694,10
20240521,141500,295581929,1694,1694,1694,1694,31
20240521,141400,295529415,1694,1694,1694,1694,0
20240521,141300,295529415,1694,1694,1694,1694,0
20240521,141200,295529415,1694,1694,1694,1694,0
20240521,141100,295529415,1694,1694,1694,1694,0
20240521,141000,295529415,1694,1694,1694,1694,0
20240521,140900,295529415,1694,1694,1694,1694,0
20240521,140800,295529415,1694,1694,1694,1694,0
20240521,140700,295529415,1694,1694,1694,1694,0
20240521,140600,295529415,1694,1694,1694,1694,0
20240521,140500,295529415,1694,1694,1694,1694,0
20240521,140400,295529415,1694,1694,1694,1694,0
20240521,140300,295529415,1694,1694,1694,1694,1
20240521,140200,295527721,1690,1690,1690,1690,688
20240521,140100,294365001,1690,1690,1694,1690,150
20240521,140000,294111497,1690,1692,1692,1690,1000
20240521,135900,292421491,1693,1693,1693,1693,0
20240521,135800,292421491,1693,1692,1693,1692,101
20240521,135700,292250598,1693,1693,1693,1693,100
20240521,135600,292081298,1694,1694,1694,1694,0
20240521,135500,292081298,1694,1694,1694,1694,0
20240521,135400,292081298,1694,1694,1694,1694,0
20240521,135300,292081298,1694,1694,1694,1694,10
20240521,135200,292064358,1694,1694,1694,1694,0
20240521,135100,292064358,1694,1694,1694,1694,0
20240521,135000,292064358,1694,1694,1694,1694,0
20240521,134900,292064358,1694,1694,1694,1694,0
20240521,134800,292064358,1694,1694,1694,1694,0
20240521,134700,292064358,1694,1694,1694,1694,0
20240521,134600,292064358,1694,1694,1694,1694,100
20240521,134500,291894958,1694,1694,1694,1694,0
20240521,134400,291894958,1694,1694,1694,1694,0
20240521,134300,291894958,1694,1694,1694,1694,0
20240521,134200,291894958,1694,1694,1694,1694,0
20240521,134100,291894958,1694,1694,1694,1694,0
20240521,134000,291894958,1694,1694,1694,1694,0
20240521,133900,291894958,1694,1694,1694,1694,3
20240521,133800,291889876,1690,1695,1695,1690,1677
20240521,133700,289055382,1695,1695,1695,1695,0
20240521,133600,289055382,1695,1695,1695,1695,0
20240521,133500,289055382,1695,1695,1695,1695,0
20240521,133400,289055382,1695,1695,1695,1695,0
20240521,133300,289055382,1695,1694,1695,1694,901
20240521,133200,287529087,1694,1694,1694,1694,4
20240521,133100,287522311,1691,1691,1691,1691,105
20240521,133000,287344756,1691,1691,1691,1691,15
20240521,132900,287319391,1698,1698,1698,1698,0
20240521,132800,287319391,1698,1698,1698,1698,0
20240521,132700,287319391,1698,1698,1698,1698,0
20240521,132600,287319391,1698,1698,1698,1698,0
20240521,132500,287319391,1698,1698,1698,1698,0
20240521,132400,287319391,1698,1698,1698,1698,0
20240521,132300,287319391,1698,1698,1698,1698,0
20240521,132200,287319391,1698,1691,1698,1691,11
20240521,132100,287300776,1690,1690,1690,1690,0
20240521,132000,287300776,1690,1690,1690,1690,0
20240521,131900,287300776,1690,1690,1690,1690,278
20240521,131800,286830956,1691,1691,1691,1691,1
20240521,131700,286829265,1690,1691,1691,1690,938
20240521,131600,285243809,1691,1691,1691,1691,61
20240521,131500,285140658,1699,1699,1699,1699,0
20240521,131400,285140658,1699,1699,1699,1699,0
20240521,131300,285140658,1699,1699,1699,1699,0
20240521,131200,285140658,1699,1699,1699,1699,0
20240521,131100,285140658,1699,1699,1699,1699,0
20240521,131000,285140658,1699,1699,1699,1699,0
20240521,130900,285140658,1699,1699,1699,1699,0
20240521,130800,285140658,1699,1699,1699,1699,0
20240521,130700,285140658,1699,1699,1699,1699,0
20240521,130600,285140658,1699,1699,1699,1699,0
20240521,130500,285140658,1699,1699,1699,1699,0
20240521,130400,285140658,1699,1699,1699,1699,6
20240521,130300,285130464,1699,1699,1699,1699,1
20240521,130200,285128765,1690,1691,1691,1690,1551
20240521,130100,282507247,1691,1691,1691,1691,0
20240521,130000,282507247,1691,1695,1695,1691,701
20240521,125900,281321852,1691,1692,1692,1691,5000
20240521,125800,272866721,1692,1694,1694,1692,391
20240521,125700,272204919,1695,1695,1695,1695,1793
20240521,125600,269165784,1695,1695,1695,1695,7
20240521,125500,269153919,1695,1695,1695,1695,119
20240521,125400,268952214,1695,1695,1695,1695,700
20240521,125300,267765714,1696,1696,1696,1696,29
20240521,125200,267716530,1699,1699,1699,1699,0
20240521,125100,267716530,1699,1699,1699,1699,0
20240521,125000,267716530,1699,1699,1699,1699,0
20240521,124900,267716530,1699,1699,1699,1699,0
20240521,124800,267716530,1699,1699,1699,1699,0
20240521,124700,267716530,1699,1699,1699,1699,0
20240521,124600,267716530,1699,1699,1699,1699,1
20240521,124500,267714831,1696,1696,1696,1696,0
20240521,124400,267714831,1696,1696,1696,1696,6
20240521,124300,267704655,1696,1696,1696,1696,1000
20240521,124200,266008655,1699,1699,1699,1699,4
20240521,124100,266001859,1699,1699,1699,1699,0
20240521,124000,266001859,1699,1699,1699,1699,0
20240521,123900,266001859,1699,1699,1699,1699,0
20240521,123800,266001859,1699,1699,1699,1699,0
20240521,123700,266001859,1699,1699,1699,1699,0
20240521,123600,266001859,1699,1699,1699,1699,0
20240521,123500,266001859,1699,1699,1699,1699,0
20240521,123400,266001859,1699,1699,1699,1699,0
20240521,123300,266001859,1699,1699,1699,1699,0
20240521,123200,266001859,1699,1699,1699,1699,1
20240521,123100,266000160,1700,1700,1700,1700,0
20240521,123000,266000160,1700,1700,1700,1700,0
20240521,122900,266000160,1700,1700,1700,1700,0
20240521,122800,266000160,1700,1700,1700,1700,0
20240521,122700,266000160,1700,1700,1700,1700,0
20240521,122600,266000160,1700,1700,1700,1700,0
20240521,122500,266000160,1700,1700,1700,1700,0
20240521,122400,266000160,1700,1700,1700,1700,5
20240521,122300,265991660,1700,1700,1700,1700,0
20240521,122200,265991660,1700,1700,1700,1700,0
20240521,122100,265991660,1700,1700,1700,1700,2
20240521,122000,265988260,1700,1700,1700,1700,1
20240521,121900,265986560,1700,1700,1700,1700,5
20240521,121800,265978060,1700,1700,1700,1700,10
20240521,121700,265961060,1700,1700,1700,1700,0
20240521,121600,265961060,1700,1700,1700,1700,0
20240521,121500,265961060,1700,1700,1700,1700,0
20240521,121400,265961060,1700,1700,1700,1700,0
20240521,121300,265961060,1700,1700,1700,1700,0
20240521,121200,265961060,1700,1700,1700,1700,0
20240521,121100,265961060,1700,1700,1700,1700,0
20240521,121000,265961060,1700,1700,1700,1700,0
20240521,120900,265961060,1700,1700,1700,1700,0
20240521,120800,265961060,1700,1696,1700,1696,900
20240521,120700,264434652,1697,1697,1697,1697,0
20240521,120600,264434652,1697,1697,1697,1697,27
20240521,120500,264388833,1697,1697,1697,1697,495
20240521,120400,263548818,1700,1700,1700,1700,0
20240521,120300,263548818,1700,1700,1700,1700,0
20240521,120200,263548818,1700,1700,1700,1700,0
20240521,120100,263548818,1700,1700,1700,1700,0
20240521,120000,263548818,1700,1700,1700,1700,0
20240521,115900,263548818,1700,1700,1700,1700,0
20240521,115800,263548818,1700,1699,1700,1699,6
20240521,115700,263538623,1703,1703,1703,1703,0
20240521,115600,263538623,1703,1703,1703,1703,0
20240521,115500,263538623,1703,1703,1703,1703,0
20240521,115400,263538623,1703,1703,1703,1703,0
20240521,115300,263538623,1703,1703,1703,1703,0
20240521,115200,263538623,1703,1703,1703,1703,200
20240521,115100,263198023,1703,1703,1703,1703,14
20240521,115000,263174181,1703,1703,1703,1703,0
20240521,114900,263174181,1703,1703,1703,1703,0
20240521,114800,263174181,1703,1703,1703,1703,0
20240521,114700,263174181,1703,1703,1703,1703,0
20240521,114600,263174181,1703,1703,1703,1703,2
20240521,114500,263170775,1704,1704,1704,1704,92
20240521,114400,263014007,1704,1705,1705,1698,22
20240521,114300,262976507,1706,1698,1707,1698,74
20240521,114200,262850270,1707,1708,1708,1698,9
20240521,114100,262834909,1709,1709,1709,1709,1
20240521,114000,262833200,1697,1708,1708,1697,1722
20240521,113900,259900672,1708,1702,1708,1702,7
20240521,113800,259888752,1701,1701,1702,1701,489
20240521,113700,259056499,1701,1701,1701,1701,25
20240521,113600,259013974,1701,1701,1701,1701,5
20240521,113500,259005469,1702,1702,1702,1702,0
20240521,113400,259005469,1702,1701,1702,1701,3
20240521,113300,259000364,1702,1702,1703,1702,30
20240521,113200,258949284,1708,1710,1710,1701,102
20240521,113100,258774875,1711,1698,1712,1697,388
20240521,113000,258115997,1696,1691,1713,1691,164
20240521,112900,257838221,1691,1691,1691,1691,10
20240521,112800,257821311,1688,1687,1716,1685,42161
20240521,112700,186519823,1686,1686,1686,1686,3000
20240521,112600,181461823,1687,1687,1687,1687,1
20240521,112500,181460136,1683,1683,1683,1683,1
20240521,112400,181458453,1687,1687,1687,1687,0
20240521,112300,181458453,1687,1682,1687,1682,19
20240521,112200,181426445,1687,1687,1687,1687,0
20240521,112100,181426445,1687,1687,1687,1687,1
20240521,112000,181424758,1687,1687,1687,1687,0
20240521,111900,181424758,1687,1687,1687,1687,1
20240521,111800,181423071,1682,1682,1682,1682,1
20240521,111700,181421389,1687,1687,1687,1687,1
20240521,111600,181419702,1682,1682,1682,1682,0
20240521,111500,181419702,1682,1682,1682,1682,7458
20240521,111400,168875346,1682,1682,1682,1682,1040
20240521,111300,167126066,1682,1682,1682,1682,0
20240521,111200,167126066,1682,1682,1682,1682,1136
20240521,111100,165215314,1687,1687,1687,1687,1
20240521,111000,165213627,1683,1683,1683,1683,6
20240521,110900,165203529,1687,1687,1687,1687,1
20240521,110800,165201842,1683,1687,1687,1683,201
20240521,110700,164863555,1683,1685,1685,1683,346
20240521,110600,164280671,1686,1687,1687,1686,884
20240521,110500,162790237,1686,1686,1686,1686,249
20240521,110400,162370423,1686,1685,1686,1685,106
20240521,110300,162191812,1685,1684,1685,1684,2006
20240521,110200,158811715,1684,1684,1684,1684,0
20240521,110100,158811715,1684,1684,1684,1684,2
20240521,110000,158808347,1681,1681,1681,1681,0
20240521,105900,158808347,1681,1681,1681,1681,0
20240521,105800,158808347,1681,1681,1681,1681,0
20240521,105700,158808347,1681,1682,1682,1681,2210
20240521,105600,155092353,1682,1682,1682,1682,0
20240521,105500,155092353,1682,1685,1685,1682,10
20240521,105400,155075528,1682,1682,1682,1682,0
20240521,105300,155075528,1682,1682,1682,1682,0
20240521,105200,155075528,1682,1682,1682,1682,300
20240521,105100,154570928,1682,1682,1682,1682,0
20240521,105000,154570928,1682,1682,1682,1682,0
20240521,104900,154570928,1682,1683,1683,1682,500
20240521,104800,153729927,1682,1682,1682,1682,0
20240521,104700,153729927,1682,1682,1682,1682,0
20240521,104600,153729927,1682,1682,1682,1682,1
20240521,104500,153728245,1685,1682,1685,1682,174
20240521,104400,153435574,1682,1682,1682,1682,0
20240521,104300,153435574,1682,1682,1682,1682,0
20240521,104200,153435574,1682,1682,1682,1682,2000
20240521,104100,150071574,1686,1686,1686,1686,0
20240521,104000,150071574,1686,1686,1686,1686,1
20240521,103900,150069888,1682,1682,1682,1682,100
20240521,103800,149901688,1682,1682,1682,1682,3800
20240521,103700,143510088,1682,1683,1683,1682,24
20240521,103600,143469718,1683,1683,1683,1683,0
20240521,103500,143469718,1683,1683,1683,1683,90
20240521,103400,143318248,1683,1683,1683,1683,0
20240521,103300,143318248,1683,1683,1683,1683,1039
20240521,103200,141569611,1685,1685,1685,1685,81
20240521,103100,141433126,1685,1685,1685,1685,3
20240521,103000,141428071,1685,1685,1685,1685,620
20240521,102900,140383371,1683,1683,1683,1683,1017
20240521,102800,138671760,1683,1683,1683,1683,673
20240521,102700,137539101,1686,1686,1686,1686,0
20240521,102600,137539101,1686,1686,1686,1686,1
20240521,102500,137537415,1686,1686,1686,1686,0
20240521,102400,137537415,1686,1686,1686,1686,800
20240521,102300,136188615,1686,1686,1686,1686,326
20240521,102200,135638979,1686,1682,1686,1682,2228
20240521,102100,131888826,1682,1682,1682,1682,400
20240521,102000,131216026,1680,1680,1680,1680,3476
20240521,101900,125376346,1680,1678,1680,1678,11581
20240521,101800,105920735,1677,1677,1677,1677,0
20240521,101700,105920735,1677,1677,1677,1677,1
20240521,101600,105919058,1680,1677,1680,1677,6358
20240521,101500,95237718,1676,1676,1676,1676,0
20240521,101400,95237718,1676,1676,1676,1676,0
20240521,101300,95237718,1676,1675,1676,1675,308
20240521,101200,94721775,1676,1675,1676,1674,9354
20240521,101100,79056801,1676,1676,1676,1676,2258
20240521,101000,75272393,1677,1677,1677,1677,3418
20240521,100900,69540407,1678,1678,1678,1678,1353
20240521,100800,67270073,1684,1684,1684,1684,1
20240521,100700,67268389,1678,1678,1678,1678,0
20240521,100600,67268389,1678,1678,1678,1678,0
20240521,100500,67268389,1678,1678,1678,1678,40
20240521,100400,67201269,1679,1678,1679,1678,101
20240521,100300,67031691,1678,1679,1679,1678,129
20240521,100200,66815110,1679,1683,1683,1679,2
20240521,100100,66811748,1680,1680,1680,1680,0
20240521,100000,66811748,1680,1680,1680,1680,1000
20240521,095900,65131748,1679,1679,1679,1679,1
20240521,095800,65130069,1680,1680,1680,1680,0
20240521,095700,65130069,1680,1680,1680,1680,18
20240521,095600,65099829,1680,1680,1680,1680,207
20240521,095500,64752069,1680,1680,1680,1680,0
20240521,095400,64752069,1680,1680,1680,1680,0
20240521,095300,64752069,1680,1680,1680,1680,1
20240521,095200,64750389,1683,1681,1683,1680,1003
20240521,095100,63065284,1683,1683,1683,1683,0
20240521,095000,63065284,1683,1683,1683,1681,159
20240521,094900,62797847,1683,1683,1683,1683,0
20240521,094800,62797847,1683,1683,1683,1683,0
20240521,094700,62797847,1683,1683,1683,1683,6
20240521,094600,62787749,1683,1683,1683,1683,0
20240521,094500,62787749,1683,1682,1683,1682,1260
20240521,094400,60667219,1683,1683,1683,1683,319
20240521,094300,60130342,1683,1685,1685,1683,1521
20240521,094200,57569473,1685,1685,1685,1685,0
20240521,094100,57569473,1685,1685,1685,1685,0
20240521,094000,57569473,1685,1685,1685,1685,41
20240521,093900,57500388,1685,1685,1685,1685,39
20240521,093800,57434673,1685,1685,1685,1685,5
20240521,093700,57426248,1684,1684,1684,1684,0
20240521,093600,57426248,1684,1684,1684,1684,0
20240521,093500,57426248,1684,1684,1684,1684,0
20240521,093400,57426248,1684,1684,1684,1684,601
20240521,093300,56414164,1683,1683,1683,1683,146
20240521,093200,56168446,1683,1682,1683,1682,116
20240521,093100,55973234,1682,1682,1682,1682,0
20240521,093000,55973234,1682,1682,1682,1682,611
20240521,092900,54945532,1682,1682,1682,1682,112
20240521,092800,54757148,1677,1677,1677,1677,200
20240521,092700,54421748,1682,1682,1682,1682,0
20240521,092600,54421748,1682,1682,1682,1682,37
20240521,092500,54359514,1682,1681,1682,1681,1000
20240521,092400,52677527,1681,1681,1681,1681,1
20240521,092300,52675846,1682,1682,1682,1682,1
20240521,092200,52674164,1676,1676,1676,1676,50
20240521,092100,52590364,1676,1676,1676,1676,0
20240521,092000,52590364,1676,1676,1676,1676,20
20240521,091900,52556844,1676,1676,1676,1676,1488
20240521,091800,50062956,1676,1677,1677,1676,3301
20240521,091700,44527480,1677,1677,1677,1677,1400
20240521,091600,42179680,1676,1676,1676,1676,0
20240521,091500,42179680,1676,1676,1676,1676,50
20240521,091400,42095880,1676,1676,1676,1676,284
20240521,091300,41619896,1676,1676,1676,1676,42
20240521,091200,41549504,1676,1676,1676,1676,1445
20240521,091100,39127684,1676,1676,1676,1676,851
20240521,091000,37701408,1675,1684,1684,1675,6331
20240521,090900,27092524,1684,1679,1684,1678,109
20240521,090800,26909595,1684,1684,1684,1684,0
20240521,090700,26909595,1684,1684,1684,1684,1
20240521,090600,26907911,1677,1688,1688,1677,8990
20240521,090500,11814408,1682,1681,1692,1681,585
20240521,090400,10830478,1681,1681,1681,1681,514
20240521,090300,9966444,1681,1681,1681,1681,2
20240521,090200,9963082,1681,1681,1681,1681,801
20240521,090100,8616601,1681,1690,1693,1681,103
20240521,090000,8442546,1694,1680,1694,1680,5024