stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190300,379842418,1687,1687,1687,1687,2231
20240523,190200,379842418,1687,1687,1687,1687,0
20240523,190100,379842418,1687,1687,1687,1687,0
20240523,190000,379842418,1687,1687,1687,1687,0
20240523,185900,379842418,1687,1687,1687,1687,0
20240523,185800,379842418,1687,1687,1687,1687,0
20240523,185700,379842418,1687,1687,1687,1687,0
20240523,185600,379842418,1687,1687,1687,1687,0
20240523,185500,379842418,1687,1687,1687,1687,0
20240523,185400,379842418,1687,1687,1687,1687,0
20240523,185300,379842418,1687,1687,1687,1687,0
20240523,185200,379842418,1687,1687,1687,1687,0
20240523,185100,379842418,1687,1687,1687,1687,0
20240523,185000,379842418,1687,1687,1687,1687,0
20240523,184900,379842418,1687,1687,1687,1687,0
20240523,184800,379842418,1687,1687,1687,1687,0
20240523,184700,379842418,1687,1687,1687,1687,0
20240523,184600,379842418,1687,1687,1687,1687,0
20240523,184500,379842418,1687,1687,1687,1687,0
20240523,184400,379842418,1687,1687,1687,1687,0
20240523,184300,379842418,1687,1687,1687,1687,0
20240523,184200,379842418,1687,1687,1687,1687,0
20240523,184100,379842418,1687,1687,1687,1687,0
20240523,184000,379842418,1687,1687,1687,1687,0
20240523,183900,379842418,1687,1687,1687,1687,0
20240523,183800,379842418,1687,1687,1687,1687,0
20240523,183700,379842418,1687,1687,1687,1687,0
20240523,183600,379842418,1687,1687,1687,1687,0
20240523,183500,379842418,1687,1687,1687,1687,0
20240523,183400,379842418,1687,1687,1687,1687,0
20240523,183300,379842418,1687,1687,1687,1687,2231
20240523,183200,379842418,1687,1687,1687,1687,0
20240523,183100,379842418,1687,1687,1687,1687,0
20240523,183000,379842418,1687,1687,1687,1687,0
20240523,182900,379842418,1687,1687,1687,1687,0
20240523,182800,379842418,1687,1687,1687,1687,0
20240523,182700,379842418,1687,1687,1687,1687,0
20240523,182600,379842418,1687,1687,1687,1687,0
20240523,182500,379842418,1687,1687,1687,1687,0
20240523,182400,379842418,1687,1687,1687,1687,0
20240523,182300,379842418,1687,1687,1687,1687,0
20240523,182200,379842418,1687,1687,1687,1687,0
20240523,182100,379842418,1687,1687,1687,1687,0
20240523,182000,379842418,1687,1687,1687,1687,0
20240523,181900,379842418,1687,1687,1687,1687,0
20240523,181800,379842418,1687,1687,1687,1687,0
20240523,181700,379842418,1687,1687,1687,1687,0
20240523,181600,379842418,1687,1687,1687,1687,0
20240523,181500,379842418,1687,1687,1687,1687,0
20240523,181400,379842418,1687,1687,1687,1687,0
20240523,181300,379842418,1687,1687,1687,1687,0
20240523,181200,379842418,1687,1687,1687,1687,0
20240523,181100,379842418,1687,1687,1687,1687,0
20240523,181000,379842418,1687,1687,1687,1687,0
20240523,180900,379842418,1687,1687,1687,1687,0
20240523,180800,379842418,1687,1687,1687,1687,0
20240523,180700,379842418,1687,1687,1687,1687,0
20240523,180600,379842418,1687,1687,1687,1687,0
20240523,180500,379842418,1687,1687,1687,1687,0
20240523,180400,379842418,1687,1687,1687,1687,0
20240523,180300,379842418,1687,1687,1687,1687,2231
20240523,180200,379842418,1687,1687,1687,1687,0
20240523,180100,379842418,1687,1687,1687,1687,0
20240523,180000,379842418,1687,1687,1687,1687,0
20240523,175900,379842418,1687,1687,1687,1687,0
20240523,175800,379842418,1687,1687,1687,1687,0
20240523,175700,379842418,1687,1687,1687,1687,0
20240523,175600,379842418,1687,1687,1687,1687,0
20240523,175500,379842418,1687,1687,1687,1687,0
20240523,175400,379842418,1687,1687,1687,1687,0
20240523,175300,379842418,1687,1687,1687,1687,0
20240523,175200,379842418,1687,1687,1687,1687,0
20240523,175100,379842418,1687,1687,1687,1687,0
20240523,175000,379842418,1687,1687,1687,1687,0
20240523,174900,379842418,1687,1687,1687,1687,0
20240523,174800,379842418,1687,1687,1687,1687,0
20240523,174700,379842418,1687,1687,1687,1687,0
20240523,174600,379842418,1687,1687,1687,1687,0
20240523,174500,379842418,1687,1687,1687,1687,0
20240523,174400,379842418,1687,1687,1687,1687,0
20240523,174300,379842418,1687,1687,1687,1687,0
20240523,174200,379842418,1687,1687,1687,1687,0
20240523,174100,379842418,1687,1687,1687,1687,0
20240523,174000,379842418,1687,1687,1687,1687,0
20240523,173900,379842418,1687,1687,1687,1687,0
20240523,173800,379842418,1687,1687,1687,1687,0
20240523,173700,379842418,1687,1687,1687,1687,0
20240523,173600,379842418,1687,1687,1687,1687,0
20240523,173500,379842418,1687,1687,1687,1687,0
20240523,173400,379842418,1687,1687,1687,1687,0
20240523,173300,379842418,1687,1687,1687,1687,2231
20240523,173200,379842418,1687,1687,1687,1687,0
20240523,173100,379842418,1687,1687,1687,1687,0
20240523,173000,379842418,1687,1687,1687,1687,0
20240523,172900,379842418,1687,1687,1687,1687,0
20240523,172800,379842418,1687,1687,1687,1687,0
20240523,172700,379842418,1687,1687,1687,1687,0
20240523,172600,379842418,1687,1687,1687,1687,0
20240523,172500,379842418,1687,1687,1687,1687,0
20240523,172400,379842418,1687,1687,1687,1687,0
20240523,172300,379842418,1687,1687,1687,1687,0
20240523,172200,379842418,1687,1687,1687,1687,0
20240523,172100,379842418,1687,1687,1687,1687,0
20240523,172000,379842418,1687,1687,1687,1687,0
20240523,171900,379842418,1687,1687,1687,1687,0
20240523,171800,379842418,1687,1687,1687,1687,0
20240523,171700,379842418,1687,1687,1687,1687,0
20240523,171600,379842418,1687,1687,1687,1687,0
20240523,171500,379842418,1687,1687,1687,1687,0
20240523,171400,379842418,1687,1687,1687,1687,0
20240523,171300,379842418,1687,1687,1687,1687,0
20240523,171200,379842418,1687,1687,1687,1687,0
20240523,171100,379842418,1687,1687,1687,1687,0
20240523,171000,379842418,1687,1687,1687,1687,0
20240523,170900,379842418,1687,1687,1687,1687,0
20240523,170800,379842418,1687,1687,1687,1687,0
20240523,170700,379842418,1687,1687,1687,1687,0
20240523,170600,379842418,1687,1687,1687,1687,0
20240523,170500,379842418,1687,1687,1687,1687,0
20240523,170400,379842418,1687,1687,1687,1687,0
20240523,170300,379842418,1687,1687,1687,1687,2231
20240523,170200,379842418,1687,1687,1687,1687,0
20240523,170100,379842418,1687,1687,1687,1687,0
20240523,170000,379842418,1687,1687,1687,1687,0
20240523,165900,379842418,1687,1687,1687,1687,0
20240523,165800,379842418,1687,1687,1687,1687,0
20240523,165700,379842418,1687,1687,1687,1687,0
20240523,165600,379842418,1687,1687,1687,1687,0
20240523,165500,379842418,1687,1687,1687,1687,0
20240523,165400,379842418,1687,1687,1687,1687,0
20240523,165300,379842418,1687,1687,1687,1687,0
20240523,165200,379842418,1687,1687,1687,1687,0
20240523,165100,379842418,1687,1687,1687,1687,0
20240523,165000,379842418,1687,1687,1687,1687,0
20240523,164900,379842418,1687,1687,1687,1687,0
20240523,164800,379842418,1687,1687,1687,1687,0
20240523,164700,379842418,1687,1687,1687,1687,0
20240523,164600,379842418,1687,1687,1687,1687,0
20240523,164500,379842418,1687,1687,1687,1687,0
20240523,164400,379842418,1687,1687,1687,1687,0
20240523,164300,379842418,1687,1687,1687,1687,0
20240523,164200,379842418,1687,1687,1687,1687,0
20240523,164100,379842418,1687,1687,1687,1687,0
20240523,164000,379842418,1687,1687,1687,1687,0
20240523,163900,379842418,1687,1687,1687,1687,0
20240523,163800,379842418,1687,1687,1687,1687,0
20240523,163700,379842418,1687,1687,1687,1687,0
20240523,163600,379842418,1687,1687,1687,1687,0
20240523,163500,379842418,1687,1687,1687,1687,0
20240523,163400,379842418,1687,1687,1687,1687,0
20240523,163300,379842418,1687,1687,1687,1687,2231
20240523,163200,379842418,1687,1687,1687,1687,0
20240523,163100,379842418,1687,1687,1687,1687,0
20240523,163000,379842418,1687,1687,1687,1687,0
20240523,162900,379842418,1687,1687,1687,1687,0
20240523,162800,379842418,1687,1687,1687,1687,0
20240523,162700,379842418,1687,1687,1687,1687,0
20240523,162600,379842418,1687,1687,1687,1687,0
20240523,162500,379842418,1687,1687,1687,1687,0
20240523,162400,379842418,1687,1687,1687,1687,0
20240523,162300,379842418,1687,1687,1687,1687,0
20240523,162200,379842418,1687,1687,1687,1687,0
20240523,162100,379842418,1687,1687,1687,1687,0
20240523,162000,379842418,1687,1687,1687,1687,0
20240523,161900,379842418,1687,1687,1687,1687,0
20240523,161800,379842418,1687,1687,1687,1687,0
20240523,161700,379842418,1687,1687,1687,1687,0
20240523,161600,379842418,1687,1687,1687,1687,0
20240523,161500,379842418,1687,1687,1687,1687,0
20240523,161400,379842418,1687,1687,1687,1687,0
20240523,161300,379842418,1687,1687,1687,1687,0
20240523,161200,379842418,1687,1687,1687,1687,0
20240523,161100,379842418,1687,1687,1687,1687,0
20240523,161000,379842418,1687,1687,1687,1687,0
20240523,160900,379842418,1687,1687,1687,1687,0
20240523,160800,379842418,1687,1687,1687,1687,0
20240523,160700,379842418,1687,1687,1687,1687,0
20240523,160600,379842418,1687,1687,1687,1687,0
20240523,160500,379842418,1687,1687,1687,1687,0
20240523,160400,379842418,1687,1687,1687,1687,0
20240523,160300,379842418,1687,1687,1687,1687,2231
20240523,160200,379842418,1687,1687,1687,1687,0
20240523,160100,379842418,1687,1687,1687,1687,0
20240523,160000,379842418,1687,1687,1687,1687,0
20240523,155900,379842418,1687,1687,1687,1687,0
20240523,155800,379842418,1687,1687,1687,1687,0
20240523,155700,379842418,1687,1687,1687,1687,0
20240523,155600,379842418,1687,1687,1687,1687,0
20240523,155500,379842418,1687,1687,1687,1687,0
20240523,155400,379842418,1687,1687,1687,1687,0
20240523,155300,379842418,1687,1687,1687,1687,0
20240523,155200,379842418,1687,1687,1687,1687,0
20240523,155100,379842418,1687,1687,1687,1687,0
20240523,155000,379842418,1687,1687,1687,1687,0
20240523,154900,379842418,1687,1687,1687,1687,0
20240523,154800,379842418,1687,1687,1687,1687,0
20240523,154700,379842418,1687,1687,1687,1687,0
20240523,154600,379842418,1687,1687,1687,1687,0
20240523,154500,379842418,1687,1687,1687,1687,0
20240523,154400,379842418,1687,1687,1687,1687,0
20240523,154300,379842418,1687,1687,1687,1687,0
20240523,154200,379842418,1687,1687,1687,1687,0
20240523,154100,379842418,1687,1687,1687,1687,0
20240523,154000,379842418,1687,1687,1687,1687,0
20240523,153900,379842418,1687,1687,1687,1687,0
20240523,153800,379842418,1687,1687,1687,1687,0
20240523,153700,379842418,1687,1687,1687,1687,0
20240523,153600,379842418,1687,1687,1687,1687,0
20240523,153500,379842418,1687,1687,1687,1687,0
20240523,153400,379842418,1687,1687,1687,1687,0
20240523,153300,379842418,1687,1687,1687,1687,2231
20240523,153200,379842418,1687,1687,1687,1687,0
20240523,153100,379842418,1687,1687,1687,1687,0
20240523,153000,379842418,1687,1687,1687,1687,2231
20240523,152900,376078721,1687,1687,1687,1687,0
20240523,152800,376078721,1687,1687,1687,1687,0
20240523,152700,376078721,1687,1687,1687,1687,0
20240523,152600,376078721,1687,1687,1687,1687,0
20240523,152500,376078721,1687,1687,1687,1687,0
20240523,152400,376078721,1687,1687,1687,1687,0
20240523,152300,376078721,1687,1687,1687,1687,0
20240523,152200,376078721,1687,1687,1687,1687,0
20240523,152100,376078721,1687,1687,1687,1687,0
20240523,152000,376078721,1687,1687,1687,1687,0
20240523,151900,376078721,1687,1690,1690,1687,926
20240523,151800,374515128,1691,1689,1691,1689,6
20240523,151700,374504988,1688,1688,1688,1688,409
20240523,151600,373814596,1688,1688,1688,1688,0
20240523,151500,373814596,1688,1688,1688,1688,52
20240523,151400,373726820,1691,1688,1691,1687,255
20240523,151300,373296471,1688,1688,1688,1688,0
20240523,151200,373296471,1688,1689,1689,1688,676
20240523,151100,372155283,1691,1691,1691,1691,0
20240523,151000,372155283,1691,1691,1691,1691,47
20240523,150900,372075806,1687,1687,1687,1687,0
20240523,150800,372075806,1687,1687,1687,1687,0
20240523,150700,372075806,1687,1687,1687,1687,165
20240523,150600,371797451,1687,1687,1687,1687,500
20240523,150500,370953951,1687,1690,1690,1687,3000
20240523,150400,365889616,1691,1691,1691,1691,0
20240523,150300,365889616,1691,1691,1691,1691,0
20240523,150200,365889616,1691,1691,1691,1691,0
20240523,150100,365889616,1691,1691,1691,1691,100
20240523,150000,365720516,1691,1691,1691,1691,1
20240523,145900,365718825,1688,1688,1688,1688,20
20240523,145800,365685065,1688,1690,1690,1688,442
20240523,145700,364938087,1688,1689,1689,1688,25
20240523,145600,364895877,1690,1690,1690,1690,0
20240523,145500,364895877,1690,1687,1690,1687,136
20240523,145400,364666415,1687,1687,1690,1687,413
20240523,145300,363969678,1689,1689,1689,1689,708
20240523,145200,362773866,1686,1687,1688,1686,12
20240523,145100,362753619,1686,1688,1688,1686,2000
20240523,145000,359379696,1690,1690,1690,1690,50
20240523,144900,359295196,1690,1690,1690,1690,38
20240523,144800,359230976,1689,1689,1689,1689,1
20240523,144700,359229287,1690,1690,1690,1690,316
20240523,144600,358695247,1691,1691,1691,1691,200
20240523,144500,358357047,1693,1693,1693,1693,0
20240523,144400,358357047,1693,1693,1693,1693,0
20240523,144300,358357047,1693,1693,1693,1693,1
20240523,144200,358355354,1690,1690,1690,1690,24
20240523,144100,358314794,1690,1690,1690,1690,0
20240523,144000,358314794,1690,1690,1690,1690,0
20240523,143900,358314794,1690,1690,1690,1690,0
20240523,143800,358314794,1690,1690,1690,1690,0
20240523,143700,358314794,1690,1690,1690,1690,21
20240523,143600,358279304,1693,1693,1693,1693,0
20240523,143500,358279304,1693,1693,1693,1693,0
20240523,143400,358279304,1693,1693,1693,1693,305
20240523,143300,357762939,1693,1693,1693,1693,361
20240523,143200,357151766,1693,1693,1693,1693,209
20240523,143100,356797929,1693,1693,1693,1693,7
20240523,143000,356786078,1693,1693,1693,1693,600
20240523,142900,355770278,1690,1690,1690,1690,0
20240523,142800,355770278,1690,1690,1690,1690,0
20240523,142700,355770278,1690,1690,1690,1690,22
20240523,142600,355733098,1690,1690,1690,1690,617
20240523,142500,354690368,1690,1690,1690,1690,0
20240523,142400,354690368,1690,1690,1690,1690,0
20240523,142300,354690368,1690,1690,1690,1690,0
20240523,142200,354690368,1690,1690,1690,1690,186
20240523,142100,354376028,1690,1690,1690,1690,0
20240523,142000,354376028,1690,1690,1690,1690,522
20240523,141900,353493848,1690,1690,1690,1690,1293
20240523,141800,351308678,1690,1690,1690,1690,700
20240523,141700,350125678,1687,1688,1688,1687,1165
20240523,141600,348160082,1690,1690,1690,1690,0
20240523,141500,348160082,1690,1690,1690,1690,0
20240523,141400,348160082,1690,1690,1690,1690,0
20240523,141300,348160082,1690,1690,1690,1690,50
20240523,141200,348075582,1688,1688,1688,1688,65
20240523,141100,347965862,1690,1690,1690,1690,1
20240523,141000,347964172,1688,1688,1688,1688,0
20240523,140900,347964172,1688,1688,1688,1688,0
20240523,140800,347964172,1688,1688,1688,1688,340
20240523,140700,347390252,1688,1690,1690,1688,25
20240523,140600,347348040,1688,1688,1688,1688,0
20240523,140500,347348040,1688,1688,1688,1688,749
20240523,140400,346083728,1688,1688,1688,1688,0
20240523,140300,346083728,1688,1688,1688,1688,568
20240523,140200,345124944,1689,1690,1690,1689,469
20240523,140100,344332744,1690,1690,1690,1690,1233
20240523,140000,342248974,1691,1691,1691,1691,983
20240523,135900,340586721,1693,1693,1693,1693,0
20240523,135800,340586721,1693,1693,1693,1693,1
20240523,135700,340585028,1691,1691,1691,1691,1093
20240523,135600,338736765,1691,1691,1691,1691,0
20240523,135500,338736765,1691,1691,1691,1691,101
20240523,135400,338565974,1694,1694,1694,1694,59
20240523,135300,338466028,1694,1694,1694,1694,197
20240523,135200,338132310,1690,1691,1691,1690,105
20240523,135100,337954859,1690,1690,1690,1690,300
20240523,135000,337447859,1690,1690,1690,1690,0
20240523,134900,337447859,1690,1690,1690,1690,0
20240523,134800,337447859,1690,1690,1690,1690,0
20240523,134700,337447859,1690,1690,1690,1690,6
20240523,134600,337437719,1694,1694,1694,1694,15
20240523,134500,337412309,1689,1689,1689,1689,0
20240523,134400,337412309,1689,1689,1689,1689,0
20240523,134300,337412309,1689,1689,1689,1689,0
20240523,134200,337412309,1689,1689,1689,1688,553
20240523,134100,336478398,1688,1689,1689,1688,225
20240523,134000,336098573,1689,1685,1689,1685,534
20240523,133900,335198775,1685,1685,1685,1685,0
20240523,133800,335198775,1685,1685,1685,1685,344
20240523,133700,334619135,1685,1689,1689,1685,518
20240523,133600,333745991,1686,1689,1689,1686,438
20240523,133500,333007325,1695,1695,1695,1687,599
20240523,133400,331995894,1688,1688,1688,1688,445
20240523,133300,331244734,1688,1689,1689,1688,580
20240523,133200,330265593,1690,1690,1690,1690,1079
20240523,133100,328442083,1691,1691,1691,1691,1022
20240523,133000,326713881,1692,1692,1692,1692,30
20240523,132900,326663121,1691,1692,1692,1691,969
20240523,132800,325023624,1693,1693,1693,1693,200
20240523,132700,324685024,1692,1693,1693,1692,1043
20240523,132600,322920068,1693,1695,1695,1693,604
20240523,132500,321897341,1695,1695,1696,1695,1318
20240523,132400,319663178,1695,1697,1697,1695,933
20240523,132300,318081007,1696,1698,1698,1696,761
20240523,132200,316789780,1696,1700,1700,1696,562
20240523,132100,315836624,1696,1696,1696,1696,483
20240523,132000,315017456,1696,1700,1700,1696,361
20240523,131900,314405196,1695,1695,1695,1695,388
20240523,131800,313747536,1695,1695,1695,1695,0
20240523,131700,313747536,1695,1695,1695,1695,456
20240523,131600,312974616,1695,1695,1695,1695,0
20240523,131500,312974616,1695,1696,1696,1695,315
20240523,131400,312440671,1696,1701,1701,1696,121
20240523,131300,312235450,1701,1701,1701,1701,0
20240523,131200,312235450,1701,1701,1701,1695,1767
20240523,131100,309232304,1701,1705,1705,1700,16889
20240523,131000,280494641,1707,1707,1707,1707,3945
20240523,130900,273760526,1707,1707,1707,1707,0
20240523,130800,273760526,1707,1707,1707,1707,0
20240523,130700,273760526,1707,1707,1707,1707,1239
20240523,130600,271645553,1707,1707,1707,1707,604
20240523,130500,270614525,1708,1708,1708,1708,101
20240523,130400,270442017,1708,1715,1715,1708,110
20240523,130300,270254123,1708,1708,1708,1708,0
20240523,130200,270254123,1708,1708,1715,1708,1231
20240523,130100,268151568,1708,1708,1708,1708,88
20240523,130000,268001264,1716,1716,1716,1716,0
20240523,125900,268001264,1716,1716,1716,1716,0
20240523,125800,268001264,1716,1716,1716,1716,1
20240523,125700,267999548,1708,1708,1708,1708,3
20240523,125600,267994424,1708,1708,1708,1708,0
20240523,125500,267994424,1708,1708,1708,1708,0
20240523,125400,267994424,1708,1708,1708,1708,0
20240523,125300,267994424,1708,1708,1708,1708,0
20240523,125200,267994424,1708,1708,1708,1708,88
20240523,125100,267844120,1708,1708,1708,1708,0
20240523,125000,267844120,1708,1708,1708,1708,400
20240523,124900,267160920,1708,1708,1708,1708,0
20240523,124800,267160920,1708,1708,1708,1708,0
20240523,124700,267160920,1708,1708,1708,1708,18
20240523,124600,267130176,1716,1716,1716,1716,200
20240523,124500,266786976,1716,1716,1716,1716,1
20240523,124400,266785260,1708,1708,1708,1708,0
20240523,124300,266785260,1708,1708,1708,1708,0
20240523,124200,266785260,1708,1708,1708,1708,40
20240523,124100,266716940,1708,1708,1708,1708,0
20240523,124000,266716940,1708,1708,1708,1708,100
20240523,123900,266546140,1708,1708,1708,1708,113
20240523,123800,266353136,1708,1708,1708,1708,0
20240523,123700,266353136,1708,1715,1715,1708,14
20240523,123600,266329189,1716,1716,1716,1716,0
20240523,123500,266329189,1716,1716,1716,1716,0
20240523,123400,266329189,1716,1716,1716,1716,0
20240523,123300,266329189,1716,1716,1716,1716,0
20240523,123200,266329189,1716,1716,1716,1708,48
20240523,123100,266247069,1708,1708,1709,1708,479
20240523,123000,265428775,1710,1711,1711,1710,422
20240523,122900,264706916,1716,1716,1716,1716,0
20240523,122800,264706916,1716,1716,1716,1716,215
20240523,122700,264337976,1716,1710,1716,1710,3
20240523,122600,264332840,1710,1710,1710,1710,0
20240523,122500,264332840,1710,1710,1710,1710,0
20240523,122400,264332840,1710,1710,1710,1710,0
20240523,122300,264332840,1710,1710,1710,1710,0
20240523,122200,264332840,1710,1716,1716,1710,1015
20240523,122100,262591190,1716,1716,1716,1716,0
20240523,122000,262591190,1716,1716,1716,1716,0
20240523,121900,262591190,1716,1716,1716,1716,0
20240523,121800,262591190,1716,1716,1716,1716,0
20240523,121700,262591190,1716,1716,1716,1716,0
20240523,121600,262591190,1716,1716,1716,1716,0
20240523,121500,262591190,1716,1716,1716,1716,0
20240523,121400,262591190,1716,1716,1716,1716,5
20240523,121300,262582610,1716,1716,1716,1716,0
20240523,121200,262582610,1716,1716,1716,1716,0
20240523,121100,262582610,1716,1716,1716,1716,0
20240523,121000,262582610,1716,1716,1716,1716,0
20240523,120900,262582610,1716,1716,1716,1716,0
20240523,120800,262582610,1716,1710,1716,1710,818
20240523,120700,261183819,1707,1707,1707,1707,175
20240523,120600,260885094,1707,1710,1710,1707,806
20240523,120500,259508367,1710,1710,1710,1710,0
20240523,120400,259508367,1710,1710,1710,1710,0
20240523,120300,259508367,1710,1709,1710,1709,10
20240523,120200,259491273,1706,1710,1710,1706,2445
20240523,120100,255316359,1716,1716,1716,1716,0
20240523,120000,255316359,1716,1716,1716,1716,0
20240523,115900,255316359,1716,1716,1716,1716,86
20240523,115800,255168783,1716,1715,1716,1715,95
20240523,115700,255005814,1716,1716,1716,1710,55
20240523,115600,254911536,1716,1710,1716,1710,64
20240523,115500,254802090,1710,1710,1710,1710,5
20240523,115400,254793540,1710,1712,1712,1710,346
20240523,115300,254201298,1714,1714,1714,1714,0
20240523,115200,254201298,1714,1720,1720,1714,2663
20240523,115100,249628138,1722,1722,1722,1722,0
20240523,115000,249628138,1722,1722,1722,1722,0
20240523,114900,249628138,1722,1722,1722,1722,1
20240523,114800,249626416,1722,1722,1722,1722,1
20240523,114700,249624694,1716,1716,1716,1716,17
20240523,114600,249595522,1722,1722,1722,1722,0
20240523,114500,249595522,1722,1722,1722,1722,0
20240523,114400,249595522,1722,1717,1722,1716,596
20240523,114300,248572208,1717,1717,1717,1717,0
20240523,114200,248572208,1717,1722,1722,1717,30
20240523,114100,248520693,1717,1722,1722,1717,739
20240523,114000,247248704,1722,1722,1722,1722,198
20240523,113900,246907748,1722,1722,1722,1722,0
20240523,113800,246907748,1722,1722,1722,1722,0
20240523,113700,246907748,1722,1722,1722,1722,0
20240523,113600,246907748,1722,1722,1722,1722,0
20240523,113500,246907748,1722,1722,1722,1722,111
20240523,113400,246716606,1722,1722,1722,1722,0
20240523,113300,246716606,1722,1722,1722,1722,1
20240523,113200,246714884,1720,1720,1720,1720,0
20240523,113100,246714884,1720,1720,1720,1720,0
20240523,113000,246714884,1720,1720,1720,1720,0
20240523,112900,246714884,1720,1720,1720,1720,1800
20240523,112800,243618884,1722,1717,1722,1717,9
20240523,112700,243603426,1719,1718,1719,1718,763
20240523,112600,242291912,1718,1719,1719,1718,5
20240523,112500,242283321,1720,1720,1720,1720,0
20240523,112400,242283321,1720,1721,1721,1720,105
20240523,112300,242102617,1722,1722,1722,1722,1
20240523,112200,242100895,1722,1722,1722,1722,0
20240523,112100,242100895,1722,1722,1722,1722,0
20240523,112000,242100895,1722,1722,1722,1722,0
20240523,111900,242100895,1722,1722,1722,1722,0
20240523,111800,242100895,1722,1722,1722,1722,101
20240523,111700,241926973,1723,1723,1723,1723,2
20240523,111600,241923527,1723,1723,1723,1723,0
20240523,111500,241923527,1723,1723,1723,1723,0
20240523,111400,241923527,1723,1723,1723,1723,0
20240523,111300,241923527,1723,1723,1723,1723,10
20240523,111200,241906297,1723,1723,1723,1723,0
20240523,111100,241906297,1723,1723,1723,1723,300
20240523,111000,241389397,1723,1723,1723,1723,161
20240523,110900,241111994,1723,1723,1723,1723,1000
20240523,110800,239388994,1723,1725,1725,1723,30
20240523,110700,239337247,1725,1725,1725,1725,250
20240523,110600,238905997,1727,1727,1727,1727,22
20240523,110500,238868003,1725,1725,1725,1725,119
20240523,110400,238662728,1727,1727,1727,1727,0
20240523,110300,238662728,1727,1727,1727,1727,0
20240523,110200,238662728,1727,1727,1727,1727,0
20240523,110100,238662728,1727,1727,1727,1727,0
20240523,110000,238662728,1727,1727,1727,1727,0
20240523,105900,238662728,1727,1727,1727,1727,0
20240523,105800,238662728,1727,1727,1727,1727,1
20240523,105700,238661001,1720,1720,1720,1720,1194
20240523,105600,236607321,1727,1727,1727,1727,0
20240523,105500,236607321,1727,1727,1727,1727,0
20240523,105400,236607321,1727,1727,1727,1727,1
20240523,105300,236605594,1720,1722,1722,1720,500
20240523,105200,235745474,1722,1722,1722,1722,0
20240523,105100,235745474,1722,1722,1722,1722,0
20240523,105000,235745474,1722,1728,1728,1722,28
20240523,104900,235697252,1723,1723,1723,1723,0
20240523,104800,235697252,1723,1723,1723,1723,137
20240523,104700,235461201,1723,1723,1723,1723,0
20240523,104600,235461201,1723,1723,1723,1723,972
20240523,104500,233786445,1724,1724,1724,1724,587
20240523,104400,232774457,1731,1731,1731,1731,0
20240523,104300,232774457,1731,1731,1731,1731,0
20240523,104200,232774457,1731,1730,1731,1730,800
20240523,104100,231389668,1731,1731,1731,1731,0
20240523,104000,231389668,1731,1731,1731,1731,3
20240523,103900,231384475,1731,1731,1731,1731,12
20240523,103800,231363703,1724,1724,1724,1724,100
20240523,103700,231191303,1731,1731,1731,1731,2
20240523,103600,231187841,1731,1731,1731,1731,0
20240523,103500,231187841,1731,1731,1731,1731,0
20240523,103400,231187841,1731,1731,1731,1731,1097
20240523,103300,229288934,1732,1732,1732,1732,0
20240523,103200,229288934,1732,1732,1732,1732,0
20240523,103100,229288934,1732,1732,1732,1732,1
20240523,103000,229287202,1733,1733,1733,1733,0
20240523,102900,229287202,1733,1733,1733,1733,0
20240523,102800,229287202,1733,1733,1733,1733,0
20240523,102700,229287202,1733,1732,1733,1732,6
20240523,102600,229276809,1733,1733,1733,1733,0
20240523,102500,229276809,1733,1733,1733,1733,0
20240523,102400,229276809,1733,1733,1733,1733,323
20240523,102300,228717050,1733,1726,1733,1726,838
20240523,102200,227270655,1728,1732,1732,1728,996
20240523,102100,225548694,1737,1737,1737,1737,0
20240523,102000,225548694,1737,1736,1737,1736,887
20240523,101900,224008218,1736,1729,1736,1729,3015
20240523,101800,218775665,1729,1735,1735,1729,1168
20240523,101700,216755359,1736,1728,1736,1728,15896
20240523,101600,189217462,1728,1728,1728,1728,0
20240523,101500,189217462,1728,1728,1728,1728,0
20240523,101400,189217462,1728,1725,1728,1725,12208
20240523,101300,168153015,1725,1725,1725,1725,110
20240523,101200,167963265,1725,1725,1725,1725,60
20240523,101100,167859765,1726,1726,1726,1726,0
20240523,101000,167859765,1726,1726,1726,1726,0
20240523,100900,167859765,1726,1726,1726,1726,1
20240523,100800,167858039,1720,1720,1720,1720,100
20240523,100700,167686039,1717,1717,1717,1717,0
20240523,100600,167686039,1717,1717,1717,1717,1
20240523,100500,167684322,1726,1721,1726,1719,5544
20240523,100400,158153603,1726,1726,1726,1726,0
20240523,100300,158153603,1726,1726,1726,1726,0
20240523,100200,158153603,1726,1726,1726,1726,1
20240523,100100,158151877,1721,1726,1726,1721,831
20240523,100000,156717881,1726,1726,1726,1726,0
20240523,095900,156717881,1726,1726,1726,1726,0
20240523,095800,156717881,1726,1726,1726,1726,32
20240523,095700,156662649,1727,1721,1727,1721,1001
20240523,095600,154939922,1721,1721,1727,1721,578
20240523,095500,153944334,1729,1729,1729,1729,0
20240523,095400,153944334,1729,1729,1729,1729,0
20240523,095300,153944334,1729,1729,1729,1729,0
20240523,095200,153944334,1729,1729,1729,1729,10
20240523,095100,153927044,1722,1723,1723,1722,2
20240523,095000,153923599,1731,1731,1731,1731,0
20240523,094900,153923599,1731,1725,1731,1725,12547
20240523,094800,132229252,1725,1720,1725,1720,11
20240523,094700,132210294,1726,1720,1726,1718,80
20240523,094600,132072655,1727,1728,1728,1727,43
20240523,094500,131998393,1728,1729,1729,1716,1608
20240523,094400,129238966,1729,1729,1729,1729,2
20240523,094300,129235508,1724,1729,1729,1724,325
20240523,094200,128674653,1729,1725,1729,1724,2346
20240523,094100,124628733,1730,1735,1735,1729,1176
20240523,094000,122595405,1735,1735,1736,1735,2138
20240523,093900,118884413,1735,1729,1736,1729,5039
20240523,093800,110149289,1730,1724,1730,1724,6917
20240523,093700,98194194,1725,1722,1725,1721,4243
20240523,093600,90882151,1722,1720,1722,1720,1057
20240523,093500,89063357,1710,1714,1719,1710,2755
20240523,093400,84333588,1714,1714,1714,1714,71
20240523,093300,84211894,1714,1714,1714,1714,1172
20240523,093200,82203086,1715,1708,1715,1708,5412
20240523,093100,72946224,1708,1708,1708,1708,1
20240523,093000,72944516,1708,1708,1708,1708,1
20240523,092900,72942808,1708,1703,1708,1702,5348
20240523,092800,63814514,1704,1701,1704,1701,264
20240523,092700,63365257,1700,1700,1700,1700,0
20240523,092600,63365257,1700,1698,1700,1698,2455
20240523,092500,59193087,1693,1698,1698,1693,346
20240523,092400,58605584,1698,1696,1698,1696,1979
20240523,092300,55247671,1695,1692,1695,1692,1930
20240523,092200,51979378,1693,1681,1693,1681,27
20240523,092100,51933679,1680,1680,1680,1680,0
20240523,092000,51933679,1680,1680,1680,1680,0
20240523,091900,51933679,1680,1680,1680,1680,0
20240523,091800,51933679,1680,1687,1688,1680,3010
20240523,091700,46854879,1685,1680,1685,1679,6530
20240523,091600,35882242,1680,1680,1680,1680,10
20240523,091500,35865442,1679,1679,1679,1679,120
20240523,091400,35663962,1679,1681,1681,1679,1427
20240523,091300,33266615,1680,1681,1681,1680,3861
20240523,091200,26777274,1688,1688,1688,1688,0
20240523,091100,26777274,1688,1691,1691,1688,12950
20240523,091000,4894298,1691,1692,1694,1691,488
20240523,090900,4068584,1693,1693,1693,1693,0
20240523,090800,4068584,1693,1694,1694,1693,1135
20240523,090700,2146932,1693,1697,1697,1693,4
20240523,090600,2140152,1697,1693,1697,1693,191
20240523,090500,1816543,1693,1692,1693,1692,119
20240523,090400,1615125,1692,1692,1692,1692,1
20240523,090300,1613433,1693,1693,1693,1693,0
20240523,090200,1613433,1693,1693,1693,1693,500
20240523,090100,766933,1693,1693,1693,1693,449
20240523,090000,6776,1694,1694,1694,1694,4