stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,190300,500895184,1688,1688,1688,1688,801
20240522,190200,500895184,1688,1688,1688,1688,0
20240522,190100,500895184,1688,1688,1688,1688,0
20240522,190000,500895184,1688,1688,1688,1688,0
20240522,185900,500895184,1688,1688,1688,1688,0
20240522,185800,500895184,1688,1688,1688,1688,0
20240522,185700,500895184,1688,1688,1688,1688,0
20240522,185600,500895184,1688,1688,1688,1688,0
20240522,185500,500895184,1688,1688,1688,1688,0
20240522,185400,500895184,1688,1688,1688,1688,0
20240522,185300,500895184,1688,1688,1688,1688,0
20240522,185200,500895184,1688,1688,1688,1688,0
20240522,185100,500895184,1688,1688,1688,1688,0
20240522,185000,500895184,1688,1688,1688,1688,0
20240522,184900,500895184,1688,1688,1688,1688,0
20240522,184800,500895184,1688,1688,1688,1688,0
20240522,184700,500895184,1688,1688,1688,1688,0
20240522,184600,500895184,1688,1688,1688,1688,0
20240522,184500,500895184,1688,1688,1688,1688,0
20240522,184400,500895184,1688,1688,1688,1688,0
20240522,184300,500895184,1688,1688,1688,1688,0
20240522,184200,500895184,1688,1688,1688,1688,0
20240522,184100,500895184,1688,1688,1688,1688,0
20240522,184000,500895184,1688,1688,1688,1688,0
20240522,183900,500895184,1688,1688,1688,1688,0
20240522,183800,500895184,1688,1688,1688,1688,0
20240522,183700,500895184,1688,1688,1688,1688,0
20240522,183600,500895184,1688,1688,1688,1688,0
20240522,183500,500895184,1688,1688,1688,1688,0
20240522,183400,500895184,1688,1688,1688,1688,0
20240522,183300,500895184,1688,1688,1688,1688,801
20240522,183200,500895184,1688,1688,1688,1688,0
20240522,183100,500895184,1688,1688,1688,1688,0
20240522,183000,500895184,1688,1688,1688,1688,0
20240522,182900,500895184,1688,1688,1688,1688,0
20240522,182800,500895184,1688,1688,1688,1688,0
20240522,182700,500895184,1688,1688,1688,1688,0
20240522,182600,500895184,1688,1688,1688,1688,0
20240522,182500,500895184,1688,1688,1688,1688,0
20240522,182400,500895184,1688,1688,1688,1688,0
20240522,182300,500895184,1688,1688,1688,1688,0
20240522,182200,500895184,1688,1688,1688,1688,0
20240522,182100,500895184,1688,1688,1688,1688,0
20240522,182000,500895184,1688,1688,1688,1688,0
20240522,181900,500895184,1688,1688,1688,1688,0
20240522,181800,500895184,1688,1688,1688,1688,0
20240522,181700,500895184,1688,1688,1688,1688,0
20240522,181600,500895184,1688,1688,1688,1688,0
20240522,181500,500895184,1688,1688,1688,1688,0
20240522,181400,500895184,1688,1688,1688,1688,0
20240522,181300,500895184,1688,1688,1688,1688,0
20240522,181200,500895184,1688,1688,1688,1688,0
20240522,181100,500895184,1688,1688,1688,1688,0
20240522,181000,500895184,1688,1688,1688,1688,0
20240522,180900,500895184,1688,1688,1688,1688,0
20240522,180800,500895184,1688,1688,1688,1688,0
20240522,180700,500895184,1688,1688,1688,1688,0
20240522,180600,500895184,1688,1688,1688,1688,0
20240522,180500,500895184,1688,1688,1688,1688,0
20240522,180400,500895184,1688,1688,1688,1688,0
20240522,180300,500895184,1688,1688,1688,1688,801
20240522,180200,500895184,1688,1688,1688,1688,0
20240522,180100,500895184,1688,1688,1688,1688,0
20240522,180000,500895184,1688,1688,1688,1688,0
20240522,175900,500895184,1688,1688,1688,1688,0
20240522,175800,500895184,1688,1688,1688,1688,0
20240522,175700,500895184,1688,1688,1688,1688,0
20240522,175600,500895184,1688,1688,1688,1688,0
20240522,175500,500895184,1688,1688,1688,1688,0
20240522,175400,500895184,1688,1688,1688,1688,0
20240522,175300,500895184,1688,1688,1688,1688,0
20240522,175200,500895184,1688,1688,1688,1688,0
20240522,175100,500895184,1688,1688,1688,1688,0
20240522,175000,500895184,1688,1688,1688,1688,0
20240522,174900,500895184,1688,1688,1688,1688,0
20240522,174800,500895184,1688,1688,1688,1688,0
20240522,174700,500895184,1688,1688,1688,1688,0
20240522,174600,500895184,1688,1688,1688,1688,0
20240522,174500,500895184,1688,1688,1688,1688,0
20240522,174400,500895184,1688,1688,1688,1688,0
20240522,174300,500895184,1688,1688,1688,1688,0
20240522,174200,500895184,1688,1688,1688,1688,0
20240522,174100,500895184,1688,1688,1688,1688,0
20240522,174000,500895184,1688,1688,1688,1688,0
20240522,173900,500895184,1688,1688,1688,1688,0
20240522,173800,500895184,1688,1688,1688,1688,0
20240522,173700,500895184,1688,1688,1688,1688,0
20240522,173600,500895184,1688,1688,1688,1688,0
20240522,173500,500895184,1688,1688,1688,1688,0
20240522,173400,500895184,1688,1688,1688,1688,0
20240522,173300,500895184,1688,1688,1688,1688,801
20240522,173200,500895184,1688,1688,1688,1688,0
20240522,173100,500895184,1688,1688,1688,1688,0
20240522,173000,500895184,1688,1688,1688,1688,0
20240522,172900,500895184,1688,1688,1688,1688,0
20240522,172800,500895184,1688,1688,1688,1688,0
20240522,172700,500895184,1688,1688,1688,1688,0
20240522,172600,500895184,1688,1688,1688,1688,0
20240522,172500,500895184,1688,1688,1688,1688,0
20240522,172400,500895184,1688,1688,1688,1688,0
20240522,172300,500895184,1688,1688,1688,1688,0
20240522,172200,500895184,1688,1688,1688,1688,0
20240522,172100,500895184,1688,1688,1688,1688,0
20240522,172000,500895184,1688,1688,1688,1688,0
20240522,171900,500895184,1688,1688,1688,1688,0
20240522,171800,500895184,1688,1688,1688,1688,0
20240522,171700,500895184,1688,1688,1688,1688,0
20240522,171600,500895184,1688,1688,1688,1688,0
20240522,171500,500895184,1688,1688,1688,1688,0
20240522,171400,500895184,1688,1688,1688,1688,0
20240522,171300,500895184,1688,1688,1688,1688,0
20240522,171200,500895184,1688,1688,1688,1688,0
20240522,171100,500895184,1688,1688,1688,1688,0
20240522,171000,500895184,1688,1688,1688,1688,0
20240522,170900,500895184,1688,1688,1688,1688,0
20240522,170800,500895184,1688,1688,1688,1688,0
20240522,170700,500895184,1688,1688,1688,1688,0
20240522,170600,500895184,1688,1688,1688,1688,0
20240522,170500,500895184,1688,1688,1688,1688,0
20240522,170400,500895184,1688,1688,1688,1688,0
20240522,170300,500895184,1688,1688,1688,1688,801
20240522,170200,500895184,1688,1688,1688,1688,0
20240522,170100,500895184,1688,1688,1688,1688,0
20240522,170000,500895184,1688,1688,1688,1688,0
20240522,165900,500895184,1688,1688,1688,1688,0
20240522,165800,500895184,1688,1688,1688,1688,0
20240522,165700,500895184,1688,1688,1688,1688,0
20240522,165600,500895184,1688,1688,1688,1688,0
20240522,165500,500895184,1688,1688,1688,1688,0
20240522,165400,500895184,1688,1688,1688,1688,0
20240522,165300,500895184,1688,1688,1688,1688,0
20240522,165200,500895184,1688,1688,1688,1688,0
20240522,165100,500895184,1688,1688,1688,1688,0
20240522,165000,500895184,1688,1688,1688,1688,0
20240522,164900,500895184,1688,1688,1688,1688,0
20240522,164800,500895184,1688,1688,1688,1688,0
20240522,164700,500895184,1688,1688,1688,1688,0
20240522,164600,500895184,1688,1688,1688,1688,0
20240522,164500,500895184,1688,1688,1688,1688,0
20240522,164400,500895184,1688,1688,1688,1688,0
20240522,164300,500895184,1688,1688,1688,1688,0
20240522,164200,500895184,1688,1688,1688,1688,0
20240522,164100,500895184,1688,1688,1688,1688,0
20240522,164000,500895184,1688,1688,1688,1688,0
20240522,163900,500895184,1688,1688,1688,1688,0
20240522,163800,500895184,1688,1688,1688,1688,0
20240522,163700,500895184,1688,1688,1688,1688,0
20240522,163600,500895184,1688,1688,1688,1688,0
20240522,163500,500895184,1688,1688,1688,1688,0
20240522,163400,500895184,1688,1688,1688,1688,0
20240522,163300,500895184,1688,1688,1688,1688,801
20240522,163200,500895184,1688,1688,1688,1688,0
20240522,163100,500895184,1688,1688,1688,1688,0
20240522,163000,500895184,1688,1688,1688,1688,0
20240522,162900,500895184,1688,1688,1688,1688,0
20240522,162800,500895184,1688,1688,1688,1688,0
20240522,162700,500895184,1688,1688,1688,1688,0
20240522,162600,500895184,1688,1688,1688,1688,0
20240522,162500,500895184,1688,1688,1688,1688,0
20240522,162400,500895184,1688,1688,1688,1688,0
20240522,162300,500895184,1688,1688,1688,1688,0
20240522,162200,500895184,1688,1688,1688,1688,0
20240522,162100,500895184,1688,1688,1688,1688,0
20240522,162000,500895184,1688,1688,1688,1688,0
20240522,161900,500895184,1688,1688,1688,1688,0
20240522,161800,500895184,1688,1688,1688,1688,0
20240522,161700,500895184,1688,1688,1688,1688,0
20240522,161600,500895184,1688,1688,1688,1688,0
20240522,161500,500895184,1688,1688,1688,1688,0
20240522,161400,500895184,1688,1688,1688,1688,0
20240522,161300,500895184,1688,1688,1688,1688,0
20240522,161200,500895184,1688,1688,1688,1688,0
20240522,161100,500895184,1688,1688,1688,1688,0
20240522,161000,500895184,1688,1688,1688,1688,0
20240522,160900,500895184,1688,1688,1688,1688,0
20240522,160800,500895184,1688,1688,1688,1688,0
20240522,160700,500895184,1688,1688,1688,1688,0
20240522,160600,500895184,1688,1688,1688,1688,0
20240522,160500,500895184,1688,1688,1688,1688,0
20240522,160400,500895184,1688,1688,1688,1688,0
20240522,160300,500895184,1688,1688,1688,1688,801
20240522,160200,500895184,1688,1688,1688,1688,0
20240522,160100,500895184,1688,1688,1688,1688,0
20240522,160000,500895184,1688,1688,1688,1688,0
20240522,155900,500895184,1688,1688,1688,1688,0
20240522,155800,500895184,1688,1688,1688,1688,0
20240522,155700,500895184,1688,1688,1688,1688,0
20240522,155600,500895184,1688,1688,1688,1688,0
20240522,155500,500895184,1688,1688,1688,1688,0
20240522,155400,500895184,1688,1688,1688,1688,0
20240522,155300,500895184,1688,1688,1688,1688,0
20240522,155200,500895184,1688,1688,1688,1688,0
20240522,155100,500895184,1688,1688,1688,1688,0
20240522,155000,500895184,1688,1688,1688,1688,0
20240522,154900,500895184,1688,1688,1688,1688,0
20240522,154800,500895184,1688,1688,1688,1688,0
20240522,154700,500895184,1688,1688,1688,1688,0
20240522,154600,500895184,1688,1688,1688,1688,0
20240522,154500,500895184,1688,1688,1688,1688,0
20240522,154400,500895184,1688,1688,1688,1688,0
20240522,154300,500895184,1688,1688,1688,1688,0
20240522,154200,500895184,1688,1688,1688,1688,0
20240522,154100,500895184,1688,1688,1688,1688,0
20240522,154000,500895184,1688,1688,1688,1688,0
20240522,153900,500895184,1688,1688,1688,1688,0
20240522,153800,500895184,1688,1688,1688,1688,0
20240522,153700,500895184,1688,1688,1688,1688,0
20240522,153600,500895184,1688,1688,1688,1688,0
20240522,153500,500895184,1688,1688,1688,1688,0
20240522,153400,500895184,1688,1688,1688,1688,0
20240522,153300,500895184,1688,1688,1688,1688,801
20240522,153200,500895184,1688,1688,1688,1688,0
20240522,153100,500895184,1688,1688,1688,1688,0
20240522,153000,500895184,1688,1688,1688,1688,801
20240522,152900,499543096,1688,1688,1688,1688,0
20240522,152800,499543096,1688,1688,1688,1688,0
20240522,152700,499543096,1688,1688,1688,1688,0
20240522,152600,499543096,1688,1688,1688,1688,0
20240522,152500,499543096,1688,1688,1688,1688,0
20240522,152400,499543096,1688,1688,1688,1688,0
20240522,152300,499543096,1688,1688,1688,1688,0
20240522,152200,499543096,1688,1688,1688,1688,0
20240522,152100,499543096,1688,1688,1688,1688,0
20240522,152000,499543096,1688,1688,1688,1688,0
20240522,151900,499543096,1688,1683,1688,1683,1847
20240522,151800,496430888,1688,1688,1688,1688,1
20240522,151700,496429200,1688,1689,1689,1682,1814
20240522,151600,493367395,1689,1690,1690,1680,7142
20240522,151500,481361119,1689,1690,1690,1689,274
20240522,151400,480898332,1689,1689,1689,1689,88
20240522,151300,480749700,1690,1690,1690,1690,0
20240522,151200,480749700,1690,1690,1690,1690,6
20240522,151100,480739560,1690,1690,1690,1689,151
20240522,151000,480484390,1690,1684,1690,1684,1253
20240522,150900,478368359,1689,1688,1689,1683,412
20240522,150800,477673715,1683,1683,1683,1683,392
20240522,150700,477013979,1690,1690,1690,1690,0
20240522,150600,477013979,1690,1690,1690,1690,1
20240522,150500,477012289,1683,1683,1683,1683,500
20240522,150400,476170789,1690,1682,1690,1682,638
20240522,150300,475094046,1689,1689,1689,1689,0
20240522,150200,475094046,1689,1683,1689,1681,1104
20240522,150100,473236682,1692,1692,1692,1692,0
20240522,150000,473236682,1692,1692,1692,1692,0
20240522,145900,473236682,1692,1683,1692,1683,145
20240522,145800,472992638,1692,1692,1692,1692,0
20240522,145700,472992638,1692,1680,1692,1680,3714
20240522,145600,466713800,1689,1689,1689,1689,30
20240522,145500,466663130,1689,1685,1689,1685,3424
20240522,145400,460889168,1685,1685,1685,1679,1214
20240522,145300,458847532,1686,1679,1686,1679,735
20240522,145200,457613460,1679,1679,1679,1679,212
20240522,145100,457257512,1679,1679,1679,1679,766
20240522,145000,455971398,1686,1686,1686,1686,30
20240522,144900,455920818,1686,1686,1686,1686,1
20240522,144800,455919132,1678,1678,1678,1678,0
20240522,144700,455919132,1678,1685,1685,1678,7071
20240522,144600,444035567,1686,1684,1686,1684,437
20240522,144500,443299512,1684,1684,1684,1684,0
20240522,144400,443299512,1684,1678,1684,1678,177
20240522,144300,443002482,1684,1677,1684,1677,450
20240522,144200,442247482,1676,1674,1676,1674,737
20240522,144100,441012533,1673,1674,1674,1673,1178
20240522,144000,439040806,1674,1674,1674,1674,0
20240522,143900,439040806,1674,1674,1674,1674,96
20240522,143800,438880102,1675,1674,1675,1674,772
20240522,143700,437587363,1674,1674,1674,1674,10
20240522,143600,437570623,1674,1674,1674,1674,12
20240522,143500,437550535,1670,1670,1670,1670,0
20240522,143400,437550535,1670,1670,1670,1670,31
20240522,143300,437498765,1670,1670,1673,1670,1919
20240522,143200,434290664,1671,1670,1671,1670,499
20240522,143100,433456997,1671,1671,1671,1671,22
20240522,143000,433420235,1670,1670,1670,1670,0
20240522,142900,433420235,1670,1671,1671,1670,1984
20240522,142800,430105345,1672,1672,1672,1672,10
20240522,142700,430088625,1673,1673,1673,1673,0
20240522,142600,430088625,1673,1673,1673,1673,0
20240522,142500,430088625,1673,1672,1673,1672,226
20240522,142400,429710724,1672,1672,1672,1671,750
20240522,142300,428456778,1672,1670,1672,1669,166
20240522,142200,428179621,1669,1672,1672,1669,228
20240522,142100,427799086,1671,1670,1671,1669,1010
20240522,142000,426112135,1671,1671,1671,1671,0
20240522,141900,426112135,1671,1672,1672,1669,434
20240522,141800,425387032,1672,1672,1672,1672,0
20240522,141700,425387032,1672,1672,1672,1672,2
20240522,141600,425383688,1670,1670,1670,1670,0
20240522,141500,425383688,1670,1670,1670,1670,451
20240522,141400,424630518,1670,1670,1670,1670,44
20240522,141300,424557038,1673,1673,1673,1673,1
20240522,141200,424555365,1670,1672,1673,1670,1301
20240522,141100,422379784,1671,1671,1671,1671,0
20240522,141000,422379784,1671,1670,1671,1668,1100
20240522,140900,420542760,1668,1671,1672,1668,1036
20240522,140800,418813388,1670,1670,1670,1670,173
20240522,140700,418524478,1668,1670,1670,1668,1534
20240522,140600,415963212,1670,1670,1670,1670,0
20240522,140500,415963212,1670,1670,1670,1670,0
20240522,140400,415963212,1670,1671,1671,1670,1103
20240522,140300,414120744,1670,1670,1670,1670,0
20240522,140200,414120744,1670,1671,1671,1670,1108
20240522,140100,412269343,1671,1673,1673,1671,143
20240522,140000,412030388,1671,1673,1673,1671,607
20240522,135900,411015775,1673,1673,1673,1673,74
20240522,135800,410891973,1674,1674,1674,1674,0
20240522,135700,410891973,1674,1674,1674,1674,270
20240522,135600,410439993,1673,1673,1673,1673,1
20240522,135500,410438320,1673,1673,1673,1673,0
20240522,135400,410438320,1673,1674,1674,1673,343
20240522,135300,409864281,1674,1674,1674,1673,696
20240522,135200,408699273,1674,1675,1675,1674,444
20240522,135100,407955683,1675,1675,1675,1675,0
20240522,135000,407955683,1675,1675,1675,1675,20
20240522,134900,407922183,1675,1677,1677,1675,1324
20240522,134800,405703313,1677,1677,1677,1677,0
20240522,134700,405703313,1677,1677,1677,1677,189
20240522,134600,405386360,1678,1678,1678,1678,0
20240522,134500,405386360,1678,1678,1678,1678,0
20240522,134400,405386360,1678,1678,1678,1678,313
20240522,134300,404861146,1679,1679,1679,1679,10
20240522,134200,404844356,1679,1679,1679,1679,66
20240522,134100,404733542,1680,1680,1680,1680,0
20240522,134000,404733542,1680,1680,1680,1680,444
20240522,133900,403987622,1680,1681,1681,1680,32
20240522,133800,403933842,1685,1685,1685,1685,0
20240522,133700,403933842,1685,1685,1685,1685,0
20240522,133600,403933842,1685,1685,1685,1685,10
20240522,133500,403916992,1685,1683,1685,1682,44
20240522,133400,403842958,1685,1677,1685,1677,126
20240522,133300,403631648,1686,1686,1686,1686,0
20240522,133200,403631648,1686,1686,1686,1686,0
20240522,133100,403631648,1686,1677,1686,1677,3160
20240522,133000,398324332,1677,1677,1677,1675,540
20240522,132900,397419480,1677,1677,1677,1675,654
20240522,132800,396323002,1679,1679,1679,1679,100
20240522,132700,396155102,1678,1678,1678,1678,802
20240522,132600,394809346,1678,1678,1678,1678,0
20240522,132500,394809346,1678,1678,1678,1678,1
20240522,132400,394807668,1674,1677,1678,1674,438
20240522,132300,394073576,1678,1678,1678,1678,0
20240522,132200,394073576,1678,1678,1678,1678,1
20240522,132100,394071898,1674,1674,1674,1674,460
20240522,132000,393301858,1679,1678,1679,1674,936
20240522,131900,391731893,1673,1679,1679,1673,222
20240522,131800,391359881,1678,1678,1678,1678,859
20240522,131700,389918479,1671,1676,1676,1671,1149
20240522,131600,387993768,1680,1680,1680,1680,400
20240522,131500,387321768,1680,1680,1680,1680,1
20240522,131400,387320088,1673,1672,1673,1672,205
20240522,131300,386977297,1686,1673,1686,1673,2155
20240522,131200,383367658,1673,1673,1673,1673,0
20240522,131100,383367658,1673,1673,1673,1673,0
20240522,131000,383367658,1673,1671,1673,1671,2335
20240522,130900,379464277,1667,1667,1667,1667,28
20240522,130800,379417601,1667,1667,1671,1667,1643
20240522,130700,376675669,1667,1668,1670,1667,1558
20240522,130600,374076151,1669,1669,1669,1669,11
20240522,130500,374057792,1667,1667,1667,1667,401
20240522,130400,373389325,1667,1668,1668,1667,122
20240522,130300,373185948,1668,1668,1668,1668,420
20240522,130200,372485388,1668,1668,1668,1668,334
20240522,130100,371928276,1669,1669,1669,1669,500
20240522,130000,371093776,1667,1667,1667,1667,0
20240522,125900,371093776,1667,1668,1668,1667,226
20240522,125800,370716903,1671,1671,1671,1671,0
20240522,125700,370716903,1671,1671,1671,1671,2067
20240522,125600,367262946,1668,1668,1668,1668,294
20240522,125500,366772554,1668,1668,1668,1668,0
20240522,125400,366772554,1668,1668,1668,1668,431
20240522,125300,366053646,1668,1668,1668,1668,0
20240522,125200,366053646,1668,1670,1670,1668,3113
20240522,125100,360855866,1668,1668,1668,1668,0
20240522,125000,360855866,1668,1668,1668,1668,378
20240522,124900,360225362,1668,1668,1668,1668,59
20240522,124800,360126950,1669,1668,1669,1668,1069
20240522,124700,358343148,1668,1668,1668,1668,294
20240522,124600,357852756,1670,1670,1670,1670,0
20240522,124500,357852756,1670,1668,1670,1668,427
20240522,124400,357140518,1668,1669,1669,1668,492
20240522,124300,356319770,1669,1669,1669,1669,675
20240522,124200,355193195,1669,1669,1669,1669,200
20240522,124100,354859395,1669,1669,1669,1669,135
20240522,124000,354634080,1669,1671,1671,1668,1490
20240522,123900,352146672,1670,1670,1670,1670,281
20240522,123800,351677402,1670,1670,1670,1670,1144
20240522,123700,349766922,1670,1670,1670,1670,671
20240522,123600,348646352,1670,1670,1670,1670,385
20240522,123500,348003402,1670,1670,1670,1670,433
20240522,123400,347280292,1670,1670,1670,1670,367
20240522,123300,346667402,1671,1671,1671,1671,600
20240522,123200,345664802,1670,1670,1670,1670,330
20240522,123100,345113702,1670,1670,1670,1670,9
20240522,123000,345098672,1668,1672,1672,1668,206
20240522,122900,344755056,1668,1671,1671,1668,1532
20240522,122800,342195888,1673,1673,1673,1673,10
20240522,122700,342179158,1682,1682,1682,1682,0
20240522,122600,342179158,1682,1682,1682,1682,0
20240522,122500,342179158,1682,1682,1682,1682,0
20240522,122400,342179158,1682,1671,1682,1671,3
20240522,122300,342174123,1670,1696,1696,1670,2377
20240522,122200,338178333,1696,1671,1697,1671,9801
20240522,122100,321684290,1674,1674,1674,1674,0
20240522,122000,321684290,1674,1674,1674,1674,0
20240522,121900,321684290,1674,1674,1674,1674,0
20240522,121800,321684290,1674,1669,1674,1666,5001
20240522,121700,313352606,1675,1668,1675,1666,3246
20240522,121600,307922900,1666,1667,1667,1666,876
20240522,121500,306463364,1666,1666,1666,1666,298
20240522,121400,305966896,1666,1666,1666,1666,408
20240522,121300,305287168,1672,1667,1672,1667,1000
20240522,121200,303618836,1666,1666,1666,1666,0
20240522,121100,303618836,1666,1666,1666,1666,407
20240522,121000,302940774,1666,1667,1667,1666,325
20240522,120900,302399274,1666,1666,1666,1666,454
20240522,120800,301642910,1666,1666,1666,1666,60
20240522,120700,301542950,1666,1668,1669,1666,1425
20240522,120600,299166596,1668,1668,1668,1668,1
20240522,120500,299164928,1665,1665,1665,1665,396
20240522,120400,298505588,1665,1666,1667,1665,1374
20240522,120300,296215759,1665,1665,1665,1665,507
20240522,120200,295371604,1665,1666,1666,1665,667
20240522,120100,294260808,1666,1666,1666,1666,0
20240522,120000,294260808,1666,1667,1667,1666,6970
20240522,115900,282648372,1667,1668,1668,1667,562
20240522,115800,281711507,1668,1669,1669,1668,240
20240522,115700,281311177,1670,1670,1670,1670,100
20240522,115600,281144177,1671,1668,1671,1668,617
20240522,115500,280115009,1667,1668,1668,1667,2860
20240522,115400,275346414,1668,1668,1672,1667,1269
20240522,115300,273228524,1668,1668,1668,1668,142
20240522,115200,272991668,1668,1668,1668,1668,568
20240522,115100,272044244,1668,1668,1668,1668,0
20240522,115000,272044244,1668,1668,1668,1668,682
20240522,114900,270906668,1668,1673,1673,1668,1290
20240522,114800,268753672,1673,1672,1673,1670,500
20240522,114700,267917737,1672,1672,1672,1672,83
20240522,114600,267778961,1673,1673,1673,1673,0
20240522,114500,267778961,1673,1671,1673,1671,1053
20240522,114400,266018477,1667,1669,1669,1667,151
20240522,114300,265766750,1667,1672,1672,1667,3431
20240522,114200,260044411,1673,1671,1673,1671,985
20240522,114100,258398143,1670,1670,1670,1670,235
20240522,114000,258005693,1669,1668,1670,1668,592
20240522,113900,257017682,1667,1667,1667,1667,758
20240522,113800,255754096,1667,1667,1667,1667,607
20240522,113700,254742227,1667,1667,1667,1667,1259
20240522,113600,252643474,1667,1671,1671,1667,1043
20240522,113500,250904789,1670,1667,1670,1667,696
20240522,113400,249743057,1667,1670,1670,1667,962
20240522,113300,248139397,1667,1667,1667,1667,140
20240522,113200,247906017,1667,1667,1667,1667,685
20240522,113100,246764122,1667,1667,1667,1667,0
20240522,113000,246764122,1667,1667,1667,1667,1002
20240522,112900,245093788,1667,1668,1668,1667,1100
20240522,112800,243260038,1670,1668,1670,1668,468
20240522,112700,242479374,1668,1671,1671,1668,974
20240522,112600,240854141,1671,1671,1671,1671,0
20240522,112500,240854141,1671,1668,1671,1668,634
20240522,112400,239796212,1668,1666,1668,1666,1629
20240522,112300,237080668,1665,1666,1666,1665,686
20240522,112200,235938407,1667,1667,1667,1665,559
20240522,112100,235007070,1668,1668,1668,1668,405
20240522,112000,234331530,1669,1670,1671,1669,842
20240522,111900,232925687,1670,1670,1670,1670,347
20240522,111800,232346197,1669,1670,1670,1668,1002
20240522,111700,230674160,1669,1669,1669,1669,134
20240522,111600,230450514,1669,1672,1672,1669,5114
20240522,111500,221907233,1671,1671,1671,1671,152
20240522,111400,221653241,1675,1675,1675,1675,1
20240522,111300,221651566,1670,1667,1670,1667,3399
20240522,111200,215981072,1665,1663,1665,1663,2211
20240522,111100,212302948,1663,1662,1663,1662,3
20240522,111000,212297960,1663,1662,1663,1661,820
20240522,110900,210935088,1662,1662,1663,1662,731
20240522,110800,209719527,1662,1661,1662,1660,1444
20240522,110700,207320983,1661,1663,1663,1660,4564
20240522,110600,199739472,1663,1668,1668,1663,6024
20240522,110500,189707543,1669,1669,1669,1667,2134
20240522,110400,186148121,1667,1669,1670,1667,5890
20240522,110300,176323884,1670,1675,1675,1669,1985
20240522,110200,173008835,1670,1676,1676,1670,30685
20240522,110100,121673806,1676,1676,1676,1676,142
20240522,110000,121435814,1677,1677,1677,1677,745
20240522,105900,120186449,1681,1678,1681,1677,1354
20240522,105800,117914701,1679,1681,1681,1679,2384
20240522,105700,113910578,1683,1683,1683,1683,4
20240522,105600,113903846,1684,1684,1684,1684,0
20240522,105500,113903846,1684,1682,1684,1681,3447
20240522,105400,108107931,1685,1685,1685,1685,0
20240522,105300,108107931,1685,1685,1685,1685,69
20240522,105200,107991666,1681,1681,1681,1681,93
20240522,105100,107835333,1681,1682,1682,1681,609
20240522,105000,106811104,1681,1682,1682,1681,261
20240522,104900,106372255,1684,1684,1684,1684,0
20240522,104800,106372255,1684,1682,1684,1682,95
20240522,104700,106212409,1685,1685,1685,1685,1
20240522,104600,106210724,1684,1682,1684,1681,434
20240522,104500,105480569,1681,1681,1681,1681,60
20240522,104400,105379709,1684,1684,1684,1684,173
20240522,104300,105088377,1684,1683,1684,1683,122
20240522,104200,104883032,1681,1682,1682,1681,400
20240522,104100,104210432,1683,1684,1685,1683,440
20240522,104000,103469437,1684,1683,1684,1680,709
20240522,103900,102277069,1684,1684,1684,1684,28
20240522,103800,102229917,1684,1684,1684,1684,972
20240522,103700,100593069,1685,1683,1685,1683,991
20240522,103600,98924651,1683,1684,1684,1683,301
20240522,103500,98417867,1680,1680,1680,1680,85
20240522,103400,98275067,1680,1680,1680,1680,657
20240522,103300,97171307,1680,1679,1680,1679,548
20240522,103200,96250920,1679,1679,1679,1679,1
20240522,103100,96249241,1676,1677,1677,1676,302
20240522,103000,95742999,1676,1676,1676,1676,0
20240522,102900,95742999,1676,1676,1676,1676,0
20240522,102800,95742999,1676,1677,1677,1676,1032
20240522,102700,94013302,1679,1679,1679,1679,2
20240522,102600,94009944,1676,1676,1676,1676,2
20240522,102500,94006592,1676,1676,1676,1676,260
20240522,102400,93570832,1676,1676,1676,1676,2424
20240522,102300,89508208,1675,1678,1678,1675,4178
20240522,102200,82503231,1678,1678,1678,1678,0
20240522,102100,82503231,1678,1679,1679,1678,836
20240522,102000,81099588,1679,1679,1679,1679,383
20240522,101900,80456531,1679,1680,1680,1679,203
20240522,101800,80115691,1680,1680,1680,1680,1239
20240522,101700,78034171,1687,1686,1687,1686,1006
20240522,101600,76337525,1680,1684,1684,1680,1000
20240522,101500,74656733,1687,1686,1687,1686,104
20240522,101400,74481388,1686,1686,1686,1686,0
20240522,101300,74481388,1686,1686,1686,1686,10
20240522,101200,74464528,1686,1680,1686,1680,3991
20240522,101100,67759456,1679,1679,1679,1679,394
20240522,101000,67097930,1679,1679,1679,1679,0
20240522,100900,67097930,1679,1679,1679,1679,0
20240522,100800,67097930,1679,1677,1679,1677,247
20240522,100700,66683707,1677,1677,1677,1677,2
20240522,100600,66680353,1677,1677,1677,1677,5
20240522,100500,66671968,1677,1677,1677,1677,0
20240522,100400,66671968,1677,1677,1677,1677,0
20240522,100300,66671968,1677,1677,1677,1677,3
20240522,100200,66666937,1677,1677,1677,1677,13
20240522,100100,66645136,1677,1677,1677,1677,2
20240522,100000,66641782,1676,1676,1676,1676,600
20240522,095900,65636182,1677,1677,1677,1677,10
20240522,095800,65619412,1676,1677,1677,1676,500
20240522,095700,64781359,1677,1677,1677,1677,200
20240522,095600,64445959,1677,1677,1677,1677,0
20240522,095500,64445959,1677,1678,1678,1677,1878
20240522,095400,61296520,1679,1679,1679,1679,0
20240522,095300,61296520,1679,1679,1679,1679,1030
20240522,095200,59567150,1679,1679,1679,1679,7
20240522,095100,59555397,1679,1678,1679,1677,6035
20240522,095000,49432134,1678,1678,1678,1678,112
20240522,094900,49244198,1678,1678,1678,1678,0
20240522,094800,49244198,1678,1679,1679,1678,63
20240522,094700,49138474,1679,1679,1679,1679,106
20240522,094600,48960500,1678,1679,1679,1678,67
20240522,094500,48848069,1678,1678,1678,1678,9
20240522,094400,48832967,1679,1679,1679,1679,2
20240522,094300,48829609,1679,1679,1679,1679,0
20240522,094200,48829609,1679,1677,1679,1677,38
20240522,094100,48765809,1678,1678,1679,1678,262
20240522,094000,48326171,1677,1678,1678,1677,3165
20240522,093900,43015302,1679,1679,1679,1679,5
20240522,093800,43006907,1679,1680,1680,1679,1480
20240522,093700,40521922,1680,1681,1681,1680,14328
20240522,093600,16448583,1681,1686,1686,1681,47
20240522,093500,16369438,1686,1686,1686,1686,0
20240522,093400,16369438,1686,1686,1686,1686,2
20240522,093300,16366066,1686,1681,1686,1681,1385
20240522,093200,14037876,1681,1681,1681,1681,0
20240522,093100,14037876,1681,1681,1681,1681,0
20240522,093000,14037876,1681,1681,1681,1681,1116
20240522,092900,12161880,1681,1681,1681,1681,0
20240522,092800,12161880,1681,1684,1684,1681,500
20240522,092700,11320780,1681,1685,1685,1681,3000
20240522,092600,6277468,1686,1686,1686,1686,0
20240522,092500,6277468,1686,1686,1686,1686,26
20240522,092400,6233632,1685,1685,1685,1685,0
20240522,092300,6233632,1685,1685,1685,1685,0
20240522,092200,6233632,1685,1685,1685,1685,2
20240522,092100,6230262,1685,1685,1685,1685,1
20240522,092000,6228577,1685,1685,1685,1685,2
20240522,091900,6225207,1686,1686,1686,1686,2
20240522,091800,6221835,1681,1681,1681,1681,1
20240522,091700,6220154,1681,1686,1686,1681,19
20240522,091600,6188145,1686,1686,1686,1686,0
20240522,091500,6188145,1686,1681,1686,1681,615
20240522,091400,5154325,1681,1683,1683,1681,396
20240522,091300,4488549,1686,1686,1686,1686,50
20240522,091200,4404249,1686,1686,1686,1681,561
20240522,091100,3460221,1686,1686,1686,1686,1
20240522,091000,3458535,1683,1687,1687,1683,208
20240522,090900,3108113,1687,1689,1689,1687,1271
20240522,090800,962765,1695,1695,1695,1695,0
20240522,090700,962765,1695,1695,1695,1695,7
20240522,090600,950900,1695,1695,1695,1695,1
20240522,090500,949205,1688,1695,1695,1688,51
20240522,090400,863092,1695,1695,1695,1695,100
20240522,090300,693592,1695,1695,1695,1695,2
20240522,090200,690202,1696,1696,1696,1696,0
20240522,090100,690202,1696,1696,1696,1696,0
20240522,090000,690202,1696,1696,1696,1692,407