stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192000,618505173,355,355,355,355,57493
20240521,191900,618505173,355,355,355,355,0
20240521,191800,618505173,355,355,355,355,0
20240521,191700,618505173,355,355,355,355,0
20240521,191600,618505173,355,355,355,355,0
20240521,191500,618505173,355,355,355,355,0
20240521,191400,618505173,355,355,355,355,0
20240521,191300,618505173,355,355,355,355,0
20240521,191200,618505173,355,355,355,355,0
20240521,191100,618505173,355,355,355,355,0
20240521,191000,618505173,355,355,355,355,0
20240521,190900,618505173,355,355,355,355,0
20240521,190800,618505173,355,355,355,355,0
20240521,190700,618505173,355,355,355,355,0
20240521,190600,618505173,355,355,355,355,0
20240521,190500,618505173,355,355,355,355,0
20240521,190400,618505173,355,355,355,355,0
20240521,190300,618505173,355,355,355,355,0
20240521,190200,618505173,355,355,355,355,0
20240521,190100,618505173,355,355,355,355,0
20240521,190000,618505173,355,355,355,355,0
20240521,185900,618505173,355,355,355,355,0
20240521,185800,618505173,355,355,355,355,0
20240521,185700,618505173,355,355,355,355,0
20240521,185600,618505173,355,355,355,355,0
20240521,185500,618505173,355,355,355,355,0
20240521,185400,618505173,355,355,355,355,0
20240521,185300,618505173,355,355,355,355,0
20240521,185200,618505173,355,355,355,355,0
20240521,185100,618505173,355,355,355,355,0
20240521,185000,618505173,355,355,355,355,57493
20240521,184900,618505173,355,355,355,355,0
20240521,184800,618505173,355,355,355,355,0
20240521,184700,618505173,355,355,355,355,0
20240521,184600,618505173,355,355,355,355,0
20240521,184500,618505173,355,355,355,355,0
20240521,184400,618505173,355,355,355,355,0
20240521,184300,618505173,355,355,355,355,0
20240521,184200,618505173,355,355,355,355,0
20240521,184100,618505173,355,355,355,355,0
20240521,184000,618505173,355,355,355,355,0
20240521,183900,618505173,355,355,355,355,0
20240521,183800,618505173,355,355,355,355,0
20240521,183700,618505173,355,355,355,355,0
20240521,183600,618505173,355,355,355,355,0
20240521,183500,618505173,355,355,355,355,0
20240521,183400,618505173,355,355,355,355,0
20240521,183300,618505173,355,355,355,355,0
20240521,183200,618505173,355,355,355,355,0
20240521,183100,618505173,355,355,355,355,0
20240521,183000,618505173,355,355,355,355,0
20240521,182900,618505173,355,355,355,355,0
20240521,182800,618505173,355,355,355,355,0
20240521,182700,618505173,355,355,355,355,0
20240521,182600,618505173,355,355,355,355,0
20240521,182500,618505173,355,355,355,355,0
20240521,182400,618505173,355,355,355,355,0
20240521,182300,618505173,355,355,355,355,0
20240521,182200,618505173,355,355,355,355,0
20240521,182100,618505173,355,355,355,355,0
20240521,182000,618505173,355,355,355,355,57493
20240521,181900,618505173,355,355,355,355,0
20240521,181800,618505173,355,355,355,355,0
20240521,181700,618505173,355,355,355,355,0
20240521,181600,618505173,355,355,355,355,0
20240521,181500,618505173,355,355,355,355,0
20240521,181400,618505173,355,355,355,355,0
20240521,181300,618505173,355,355,355,355,0
20240521,181200,618505173,355,355,355,355,0
20240521,181100,618505173,355,355,355,355,0
20240521,181000,618505173,355,355,355,355,0
20240521,180900,618505173,355,355,355,355,0
20240521,180800,618505173,355,355,355,355,0
20240521,180700,618505173,355,355,355,355,0
20240521,180600,618505173,355,355,355,355,0
20240521,180500,618505173,355,355,355,355,0
20240521,180400,618505173,355,355,355,355,0
20240521,180300,618505173,355,355,355,355,0
20240521,180200,618505173,355,355,355,355,0
20240521,180100,618505173,355,355,355,355,0
20240521,180000,618505173,355,355,355,355,0
20240521,175900,618505173,355,355,355,355,0
20240521,175800,618505173,355,355,355,355,0
20240521,175700,618505173,355,355,355,355,0
20240521,175600,618505173,355,355,355,355,0
20240521,175500,618505173,355,355,355,355,0
20240521,175400,618505173,355,355,355,355,0
20240521,175300,618505173,355,355,355,355,0
20240521,175200,618505173,355,355,355,355,0
20240521,175100,618505173,355,355,355,355,0
20240521,175000,618505173,355,355,355,355,57493
20240521,174900,618505173,355,355,355,355,0
20240521,174800,618505173,355,355,355,355,0
20240521,174700,618505173,355,355,355,355,0
20240521,174600,618505173,355,355,355,355,0
20240521,174500,618505173,355,355,355,355,0
20240521,174400,618505173,355,355,355,355,0
20240521,174300,618505173,355,355,355,355,0
20240521,174200,618505173,355,355,355,355,0
20240521,174100,618505173,355,355,355,355,0
20240521,174000,618505173,355,355,355,355,0
20240521,173900,618505173,355,355,355,355,0
20240521,173800,618505173,355,355,355,355,0
20240521,173700,618505173,355,355,355,355,0
20240521,173600,618505173,355,355,355,355,0
20240521,173500,618505173,355,355,355,355,0
20240521,173400,618505173,355,355,355,355,0
20240521,173300,618505173,355,355,355,355,0
20240521,173200,618505173,355,355,355,355,0
20240521,173100,618505173,355,355,355,355,0
20240521,173000,618505173,355,355,355,355,0
20240521,172900,618505173,355,355,355,355,0
20240521,172800,618505173,355,355,355,355,0
20240521,172700,618505173,355,355,355,355,0
20240521,172600,618505173,355,355,355,355,0
20240521,172500,618505173,355,355,355,355,0
20240521,172400,618505173,355,355,355,355,0
20240521,172300,618505173,355,355,355,355,0
20240521,172200,618505173,355,355,355,355,0
20240521,172100,618505173,355,355,355,355,0
20240521,172000,618505173,355,355,355,355,57493
20240521,171900,618505173,355,355,355,355,0
20240521,171800,618505173,355,355,355,355,0
20240521,171700,618505173,355,355,355,355,0
20240521,171600,618505173,355,355,355,355,0
20240521,171500,618505173,355,355,355,355,0
20240521,171400,618505173,355,355,355,355,0
20240521,171300,618505173,355,355,355,355,0
20240521,171200,618505173,355,355,355,355,0
20240521,171100,618505173,355,355,355,355,0
20240521,171000,618505173,355,355,355,355,0
20240521,170900,618505173,355,355,355,355,0
20240521,170800,618505173,355,355,355,355,0
20240521,170700,618505173,355,355,355,355,0
20240521,170600,618505173,355,355,355,355,0
20240521,170500,618505173,355,355,355,355,0
20240521,170400,618505173,355,355,355,355,0
20240521,170300,618505173,355,355,355,355,0
20240521,170200,618505173,355,355,355,355,0
20240521,170100,618505173,355,355,355,355,0
20240521,170000,618505173,355,355,355,355,0
20240521,165900,618505173,355,355,355,355,0
20240521,165800,618505173,355,355,355,355,0
20240521,165700,618505173,355,355,355,355,0
20240521,165600,618505173,355,355,355,355,0
20240521,165500,618505173,355,355,355,355,0
20240521,165400,618505173,355,355,355,355,0
20240521,165300,618505173,355,355,355,355,0
20240521,165200,618505173,355,355,355,355,0
20240521,165100,618505173,355,355,355,355,0
20240521,165000,618505173,355,355,355,355,57493
20240521,164900,618505173,355,355,355,355,0
20240521,164800,618505173,355,355,355,355,0
20240521,164700,618505173,355,355,355,355,0
20240521,164600,618505173,355,355,355,355,0
20240521,164500,618505173,355,355,355,355,0
20240521,164400,618505173,355,355,355,355,0
20240521,164300,618505173,355,355,355,355,0
20240521,164200,618505173,355,355,355,355,0
20240521,164100,618505173,355,355,355,355,0
20240521,164000,618505173,355,355,355,355,0
20240521,163900,618505173,355,355,355,355,0
20240521,163800,618505173,355,355,355,355,0
20240521,163700,618505173,355,355,355,355,0
20240521,163600,618505173,355,355,355,355,0
20240521,163500,618505173,355,355,355,355,0
20240521,163400,618505173,355,355,355,355,0
20240521,163300,618505173,355,355,355,355,0
20240521,163200,618505173,355,355,355,355,0
20240521,163100,618505173,355,355,355,355,0
20240521,163000,618505173,355,355,355,355,0
20240521,162900,618505173,355,355,355,355,0
20240521,162800,618505173,355,355,355,355,0
20240521,162700,618505173,355,355,355,355,0
20240521,162600,618505173,355,355,355,355,0
20240521,162500,618505173,355,355,355,355,0
20240521,162400,618505173,355,355,355,355,0
20240521,162300,618505173,355,355,355,355,0
20240521,162200,618505173,355,355,355,355,0
20240521,162100,618505173,355,355,355,355,0
20240521,162000,618505173,355,355,355,355,57493
20240521,161900,618505173,355,355,355,355,0
20240521,161800,618505173,355,355,355,355,0
20240521,161700,618505173,355,355,355,355,0
20240521,161600,618505173,355,355,355,355,0
20240521,161500,618505173,355,355,355,355,0
20240521,161400,618505173,355,355,355,355,0
20240521,161300,618505173,355,355,355,355,0
20240521,161200,618505173,355,355,355,355,0
20240521,161100,618505173,355,355,355,355,0
20240521,161000,618505173,355,355,355,355,0
20240521,160900,618505173,355,355,355,355,0
20240521,160800,618505173,355,355,355,355,0
20240521,160700,618505173,355,355,355,355,0
20240521,160600,618505173,355,355,355,355,0
20240521,160500,618505173,355,355,355,355,0
20240521,160400,618505173,355,355,355,355,0
20240521,160300,618505173,355,355,355,355,0
20240521,160200,618505173,355,355,355,355,0
20240521,160100,618505173,355,355,355,355,0
20240521,160000,618505173,355,355,355,355,0
20240521,155900,618505173,355,355,355,355,0
20240521,155800,618505173,355,355,355,355,0
20240521,155700,618505173,355,355,355,355,0
20240521,155600,618505173,355,355,355,355,0
20240521,155500,618505173,355,355,355,355,0
20240521,155400,618505173,355,355,355,355,0
20240521,155300,618505173,355,355,355,355,0
20240521,155200,618505173,355,355,355,355,0
20240521,155100,618505173,355,355,355,355,0
20240521,155000,618505173,355,355,355,355,57493
20240521,154900,618505173,355,355,355,355,0
20240521,154800,618505173,355,355,355,355,0
20240521,154700,618505173,355,355,355,355,0
20240521,154600,618505173,355,355,355,355,0
20240521,154500,618505173,355,355,355,355,0
20240521,154400,618505173,355,355,355,355,0
20240521,154300,618505173,355,355,355,355,0
20240521,154200,618505173,355,355,355,355,0
20240521,154100,618505173,355,355,355,355,0
20240521,154000,618505173,355,355,355,355,0
20240521,153900,618505173,355,355,355,355,0
20240521,153800,618505173,355,355,355,355,0
20240521,153700,618505173,355,355,355,355,0
20240521,153600,618505173,355,355,355,355,0
20240521,153500,618505173,355,355,355,355,0
20240521,153400,618505173,355,355,355,355,0
20240521,153300,618505173,355,355,355,355,0
20240521,153200,618505173,355,355,355,355,0
20240521,153100,618505173,355,355,355,355,0
20240521,153000,618505173,355,355,355,355,57493
20240521,152900,598095158,356,356,356,356,0
20240521,152800,598095158,356,356,356,356,0
20240521,152700,598095158,356,356,356,356,0
20240521,152600,598095158,356,356,356,356,0
20240521,152500,598095158,356,356,356,356,0
20240521,152400,598095158,356,356,356,356,0
20240521,152300,598095158,356,356,356,356,0
20240521,152200,598095158,356,356,356,356,0
20240521,152100,598095158,356,356,356,356,0
20240521,152000,598095158,356,356,356,356,0
20240521,151900,598095158,356,356,356,356,12289
20240521,151800,593720274,356,356,356,356,180
20240521,151700,593656194,355,355,356,355,366
20240521,151600,593526260,355,356,356,355,371
20240521,151500,593394453,356,356,356,355,268
20240521,151400,593299212,356,356,356,356,140
20240521,151300,593249372,356,356,356,356,3209
20240521,151200,592106968,356,356,356,356,300
20240521,151100,592000168,356,356,356,356,662
20240521,151000,591764496,355,356,356,355,569
20240521,150900,591561942,356,356,356,356,2952
20240521,150800,590511030,355,356,356,355,8141
20240521,150700,587620974,356,356,356,356,200
20240521,150600,587549774,356,355,356,355,9084
20240521,150500,584324870,356,355,356,355,2841
20240521,150400,583316314,356,356,356,355,3053
20240521,150300,582232446,356,356,356,355,2820
20240521,150200,581228626,356,356,356,356,2681
20240521,150100,580274190,355,355,355,355,1414
20240521,150000,579772220,355,356,356,355,604
20240521,145900,579557300,356,356,356,356,61
20240521,145800,579535584,355,356,356,355,106
20240521,145700,579497953,356,356,356,356,47593
20240521,145600,562554845,356,356,356,356,3492
20240521,145500,561311693,356,356,357,356,388
20240521,145400,561173546,356,356,356,356,105
20240521,145300,561136166,356,356,356,356,30
20240521,145200,561125486,356,357,357,356,125
20240521,145100,561080985,357,357,357,357,1
20240521,145000,561080628,357,357,357,357,0
20240521,144900,561080628,357,357,357,357,20
20240521,144800,561073488,357,357,357,357,0
20240521,144700,561073488,357,357,357,357,1
20240521,144600,561073131,357,357,357,357,3
20240521,144500,561072060,357,357,357,357,100
20240521,144400,561036360,357,357,357,357,16
20240521,144300,561030648,357,356,357,356,851
20240521,144200,560726891,357,357,357,357,259
20240521,144100,560634428,357,356,357,356,9226
20240521,144000,557347472,357,357,357,357,0
20240521,143900,557347472,357,357,357,357,0
20240521,143800,557347472,357,357,357,357,110
20240521,143700,557308202,357,357,357,357,1483
20240521,143600,556778771,357,357,357,357,0
20240521,143500,556778771,357,357,357,357,1
20240521,143400,556778414,357,357,357,357,5674
20240521,143300,554752796,357,357,357,357,9806
20240521,143200,551252054,357,357,357,357,395
20240521,143100,551111039,357,357,357,357,200
20240521,143000,551039639,357,357,357,357,1001
20240521,142900,550682282,357,357,357,357,0
20240521,142800,550682282,357,357,357,357,0
20240521,142700,550682282,357,357,357,357,2
20240521,142600,550681568,357,357,357,357,117
20240521,142500,550639799,357,357,357,357,0
20240521,142400,550639799,357,357,357,357,39
20240521,142300,550625876,357,357,357,357,30
20240521,142200,550615166,357,357,357,357,2720
20240521,142100,549644126,357,357,357,357,12
20240521,142000,549639842,357,357,357,357,2
20240521,141900,549639128,356,356,356,356,30
20240521,141800,549628448,357,357,357,357,60
20240521,141700,549607028,357,357,357,357,1
20240521,141600,549606671,356,356,356,356,0
20240521,141500,549606671,356,356,356,356,558
20240521,141400,549408023,356,356,356,356,750
20240521,141300,549141023,356,356,356,356,46
20240521,141200,549124647,356,355,356,355,3200
20240521,141100,547987447,355,357,357,355,38115
20240521,141000,534429012,356,357,357,356,4655
20240521,140900,532771827,356,357,357,356,330
20240521,140800,532654134,357,357,357,357,273
20240521,140700,532556673,356,356,356,356,200
20240521,140600,532485473,356,356,356,356,2
20240521,140500,532484761,357,357,357,357,2
20240521,140400,532484047,357,357,357,357,2189
20240521,140300,531702574,357,357,357,357,95
20240521,140200,531668659,357,357,357,357,1
20240521,140100,531668302,357,357,357,357,1739
20240521,140000,531047479,356,356,356,356,132
20240521,135900,531000487,356,356,356,356,0
20240521,135800,531000487,356,356,356,356,819
20240521,135700,530708923,356,356,356,356,0
20240521,135600,530708923,356,356,356,356,0
20240521,135500,530708923,356,356,356,356,0
20240521,135400,530708923,356,356,356,356,51
20240521,135300,530690767,357,357,357,357,0
20240521,135200,530690767,357,357,357,357,100
20240521,135100,530655067,356,356,356,356,290
20240521,135000,530551827,356,356,356,356,0
20240521,134900,530551827,356,356,356,356,0
20240521,134800,530551827,356,356,356,356,2000
20240521,134700,529839827,356,356,356,356,1275
20240521,134600,529385927,356,356,356,356,2632
20240521,134500,528448935,356,356,356,356,10
20240521,134400,528445375,357,357,357,357,0
20240521,134300,528445375,357,357,357,357,70
20240521,134200,528420385,357,357,357,357,0
20240521,134100,528420385,357,357,357,357,300
20240521,134000,528313285,357,356,357,356,10454
20240521,133900,524591656,356,356,356,356,1634
20240521,133800,524009952,356,356,356,356,1979
20240521,133700,523305428,356,356,356,356,1002
20240521,133600,522948716,355,355,355,355,0
20240521,133500,522948716,355,355,355,355,87
20240521,133400,522917831,355,356,356,355,3124
20240521,133300,521805937,356,356,356,356,104
20240521,133200,521768913,355,355,355,355,177
20240521,133100,521706078,355,355,355,355,112968
20240521,133000,481602438,355,355,355,355,17026
20240521,132900,475558208,356,356,356,356,0
20240521,132800,475558208,356,356,356,356,101
20240521,132700,475522252,355,355,355,355,0
20240521,132600,475522252,355,356,356,355,38015
20240521,132500,462026916,355,356,356,355,1110
20240521,132400,461632756,356,357,357,356,564
20240521,132300,461431971,357,356,357,356,5103
20240521,132200,459615200,356,356,356,356,0
20240521,132100,459615200,356,358,358,356,8158
20240521,132000,456710424,358,358,358,358,5
20240521,131900,456708634,357,358,358,357,14
20240521,131800,456703623,357,358,358,357,3152
20240521,131700,455575258,357,357,357,357,600
20240521,131600,455361058,357,357,357,357,2136
20240521,131500,454598506,357,357,357,357,10951
20240521,131400,450688999,356,356,356,356,2
20240521,131300,450688287,357,357,357,357,0
20240521,131200,450688287,357,357,357,357,292
20240521,131100,450584043,357,357,357,357,23
20240521,131000,450575832,356,357,357,356,2007
20240521,130900,449861336,356,356,356,356,0
20240521,130800,449861336,356,357,357,356,269
20240521,130700,449765304,357,357,357,357,324
20240521,130600,449649636,357,356,357,356,5950
20240521,130500,447531189,357,357,357,357,1195
20240521,130400,447104574,356,356,356,356,10001
20240521,130300,443544218,356,357,357,356,3038
20240521,130200,442462652,357,357,357,357,0
20240521,130100,442462652,357,356,357,356,2053
20240521,130000,441729733,356,357,357,356,41533
20240521,125900,426943984,357,357,357,357,1672
20240521,125800,426347080,357,357,357,357,1355
20240521,125700,425863345,357,357,357,357,3800
20240521,125600,424506745,357,357,357,357,0
20240521,125500,424506745,357,357,357,357,4000
20240521,125400,423078745,357,357,357,357,529
20240521,125300,422889892,357,357,357,357,3210
20240521,125200,421743922,357,357,357,356,1336
20240521,125100,421267000,357,357,357,357,3301
20240521,125000,420088543,357,357,357,357,100
20240521,124900,420052843,357,357,357,357,16602
20240521,124800,414125929,357,357,357,357,188
20240521,124700,414058813,357,356,357,356,62967
20240521,124600,391641961,357,357,357,357,3039
20240521,124500,390557038,357,356,357,356,5321
20240521,124400,388661459,357,357,357,357,4310
20240521,124300,387122789,357,357,357,357,1400
20240521,124200,386622989,357,357,357,357,302
20240521,124100,386515175,357,357,357,357,5
20240521,124000,386513390,356,357,357,356,2003
20240521,123900,385798320,357,357,357,357,300
20240521,123800,385691220,357,357,357,357,100
20240521,123700,385655520,356,357,357,356,1504
20240521,123600,385119994,357,357,357,357,500
20240521,123500,384941494,357,357,357,357,502
20240521,123400,384762280,357,357,357,357,502
20240521,123300,384583066,357,357,357,357,4322
20240521,123200,383040112,357,357,357,357,24283
20240521,123100,374371081,357,358,358,357,2796
20240521,123000,373370115,358,358,358,358,10
20240521,122900,373366535,358,358,358,358,36
20240521,122800,373353647,357,357,357,357,0
20240521,122700,373353647,357,358,358,357,1234
20240521,122600,372912875,358,358,358,358,21
20240521,122500,372905357,357,357,357,357,0
20240521,122400,372905357,357,357,357,357,8001
20240521,122300,370049000,358,357,358,357,2303
20240521,122200,369226726,357,357,357,357,0
20240521,122100,369226726,357,357,358,357,9559
20240521,122000,365812138,357,357,357,357,0
20240521,121900,365812138,357,357,357,357,3980
20240521,121800,364391278,357,357,357,357,0
20240521,121700,364391278,357,357,357,357,0
20240521,121600,364391278,357,357,357,357,3500
20240521,121500,363141778,358,358,358,358,6
20240521,121400,363139630,358,358,358,358,0
20240521,121300,363139630,358,358,358,357,7371
20240521,121200,360508109,358,357,358,357,689
20240521,121100,360261801,357,357,358,357,187
20240521,121000,360195032,357,356,357,356,1739
20240521,120900,359574311,357,357,357,356,81
20240521,120800,359545449,356,357,357,356,10526
20240521,120700,355787797,358,358,358,358,0
20240521,120600,355787797,358,358,358,358,170
20240521,120500,355726937,356,356,358,356,24286
20240521,120400,347059804,357,357,357,357,301
20240521,120300,346952347,357,357,357,357,3050
20240521,120200,345863497,357,357,357,357,49
20240521,120100,345846004,357,357,357,357,2020
20240521,120000,345124864,357,357,357,357,150
20240521,115900,345071314,357,357,357,356,1094
20240521,115800,344680760,357,357,357,357,30889
20240521,115700,333653387,357,357,358,357,1014
20240521,115600,333291385,358,358,358,358,112
20240521,115500,333251289,358,358,358,358,1660
20240521,115400,332657009,358,358,358,357,1449
20240521,115300,332138973,358,358,358,358,666
20240521,115200,331900545,358,358,358,358,249
20240521,115100,331811403,358,358,358,358,369
20240521,115000,331679301,358,358,358,358,1050
20240521,114900,331303401,358,358,358,357,174
20240521,114800,331241111,358,358,358,358,20686
20240521,114700,323835523,359,359,359,359,1
20240521,114600,323835164,359,359,359,359,1100
20240521,114500,323440264,359,359,359,359,3
20240521,114400,323439187,358,358,358,358,400
20240521,114300,323295987,358,358,358,358,0
20240521,114200,323295987,358,358,358,358,0
20240521,114100,323295987,358,358,358,358,5
20240521,114000,323294197,359,359,359,359,1
20240521,113900,323293838,359,358,359,358,2
20240521,113800,323293121,359,359,359,359,1
20240521,113700,323292762,357,357,357,357,2
20240521,113600,323292048,359,359,359,359,56
20240521,113500,323271944,358,358,358,358,370
20240521,113400,323139484,358,358,358,358,2006
20240521,113300,322421336,359,359,359,359,550
20240521,113200,322223886,359,358,359,358,2
20240521,113100,322223169,359,357,359,357,11440
20240521,113000,318139085,357,358,358,357,124
20240521,112900,318094707,358,359,359,358,47567
20240521,112800,301065701,358,359,359,358,5756
20240521,112700,299004297,359,359,359,359,4
20240521,112600,299002861,358,359,359,358,216
20240521,112500,298925322,359,358,359,358,22530
20240521,112400,290859552,359,359,359,358,25019
20240521,112300,281897430,359,360,360,359,25112
20240521,112200,272882118,360,360,360,359,106
20240521,112100,272843959,360,360,360,360,45
20240521,112000,272827759,360,360,360,360,202
20240521,111900,272755039,360,360,360,360,505
20240521,111800,272573239,360,360,360,360,11
20240521,111700,272569279,360,360,360,360,200
20240521,111600,272497279,360,360,360,360,10
20240521,111500,272493679,359,360,360,359,160
20240521,111400,272436183,359,359,359,359,0
20240521,111300,272436183,359,360,360,359,107
20240521,111200,272397767,359,359,359,359,7000
20240521,111100,269884767,359,359,360,359,654
20240521,111000,269649931,359,359,359,359,0
20240521,110900,269649931,359,359,359,359,6550
20240521,110800,267298481,359,359,359,359,3000
20240521,110700,266221481,359,359,359,359,4979
20240521,110600,264434020,359,359,359,359,2860
20240521,110500,263407280,359,359,359,359,104
20240521,110400,263369944,359,359,359,359,0
20240521,110300,263369944,359,359,359,359,128
20240521,110200,263323992,359,359,360,359,2007
20240521,110100,262603478,360,360,360,360,0
20240521,110000,262603478,360,360,360,360,7492
20240521,105900,259906358,361,360,361,360,10010
20240521,105800,256302748,360,361,361,360,1001
20240521,105700,255942387,361,361,361,361,201
20240521,105600,255869826,361,361,361,361,114
20240521,105500,255828672,361,361,361,361,12
20240521,105400,255824340,361,361,361,361,1004
20240521,105300,255461896,361,360,361,360,14887
20240521,105200,250102575,360,360,360,360,9200
20240521,105100,246790575,361,361,361,361,0
20240521,105000,246790575,361,361,361,361,10
20240521,104900,246786965,361,361,361,361,0
20240521,104800,246786965,361,361,361,361,0
20240521,104700,246786965,361,361,361,361,12
20240521,104600,246782633,360,361,361,360,6720
20240521,104500,244362713,361,361,361,361,290
20240521,104400,244258023,361,361,361,361,1
20240521,104300,244257662,361,361,361,361,4000
20240521,104200,242813662,361,361,361,361,2001
20240521,104100,242091301,361,360,361,360,1989
20240521,104000,241373571,361,361,361,361,130
20240521,103900,241326641,361,361,361,361,385
20240521,103800,241187656,361,361,361,361,1696
20240521,103700,240575400,361,361,361,361,0
20240521,103600,240575400,361,361,361,361,352
20240521,103500,240448328,362,362,362,362,30
20240521,103400,240437468,361,361,361,361,2210
20240521,103300,239639658,361,361,361,361,2353
20240521,103200,238790225,362,360,362,360,2649
20240521,103100,237833799,361,361,361,361,349
20240521,103000,237707810,361,360,361,360,7
20240521,102900,237705286,361,361,361,361,0
20240521,102800,237705286,361,362,362,361,885
20240521,102700,237385625,362,362,362,360,11275
20240521,102600,233311313,362,362,362,362,31
20240521,102500,233300091,361,361,361,361,16
20240521,102400,233294315,361,361,361,361,0
20240521,102300,233294315,361,361,362,361,7417
20240521,102200,230616777,361,361,361,361,300
20240521,102100,230508477,361,361,361,361,2150
20240521,102000,229732327,361,362,362,361,1153
20240521,101900,229315074,362,362,362,362,551
20240521,101800,229115612,362,362,362,362,1000
20240521,101700,228753612,362,362,362,362,51
20240521,101600,228735150,362,362,362,362,1
20240521,101500,228734788,361,361,361,361,7939
20240521,101400,225868809,362,362,362,362,7005
20240521,101300,223332999,362,361,362,361,774
20240521,101200,223052819,361,361,361,361,0
20240521,101100,223052819,361,361,361,361,100
20240521,101000,223016719,362,362,362,362,0
20240521,100900,223016719,362,362,362,362,0
20240521,100800,223016719,362,362,362,362,1423
20240521,100700,222501593,362,362,362,362,4
20240521,100600,222500145,362,362,362,362,33
20240521,100500,222488199,362,361,362,361,6385
20240521,100400,220183174,361,361,361,361,136
20240521,100300,220134078,361,361,361,361,98
20240521,100200,220098700,361,361,361,361,10
20240521,100100,220095090,361,361,361,361,217
20240521,100000,220016753,361,361,361,361,49
20240521,095900,219999064,361,361,361,361,10319
20240521,095800,216273905,361,361,361,360,631
20240521,095700,216046122,361,361,361,360,241
20240521,095600,215959181,361,361,361,361,0
20240521,095500,215959181,361,361,361,361,60
20240521,095400,215937521,361,361,361,360,789
20240521,095300,215652702,361,361,361,361,7007
20240521,095200,213123175,361,361,361,361,79
20240521,095100,213094656,361,361,361,361,10010
20240521,095000,209481046,360,361,361,360,397
20240521,094900,209338023,361,361,361,361,11
20240521,094800,209334052,360,361,361,360,16652
20240521,094700,203329099,361,360,361,360,32
20240521,094600,203317550,361,360,361,360,1273
20240521,094500,202859265,360,360,360,360,442
20240521,094400,202700145,360,361,361,360,1509
20240521,094300,202156903,360,360,361,359,3652
20240521,094200,200843181,360,360,360,360,142
20240521,094100,200792061,360,360,360,360,1020
20240521,094000,200424861,360,360,360,359,6611
20240521,093900,198044902,360,360,360,360,1175
20240521,093800,197621902,360,361,361,360,22751
20240521,093700,189431541,360,361,361,360,4236
20240521,093600,187905733,361,361,361,361,6105
20240521,093500,185701828,361,362,362,361,3796
20240521,093400,184331469,362,361,362,361,5607
20240521,093300,182307295,362,362,363,361,7044
20240521,093200,179757426,362,361,362,361,8678
20240521,093100,176624667,361,361,361,361,6
20240521,093000,176622501,361,361,361,360,2534
20240521,092900,175710241,361,361,361,361,1027
20240521,092800,175339494,361,361,361,361,14
20240521,092700,175334440,361,360,361,360,1715
20240521,092600,174716994,360,360,360,360,18
20240521,092500,174710514,360,360,360,360,4156
20240521,092400,173214354,360,359,361,359,12419
20240521,092300,168744873,361,361,361,359,22740
20240521,092200,160566553,361,361,362,360,641
20240521,092100,160335043,362,362,362,361,1497
20240521,092000,159793139,362,361,362,359,4520
20240521,091900,158162462,361,360,361,360,2679
20240521,091800,157197200,360,360,360,359,4447
20240521,091700,155600280,360,360,360,360,1952
20240521,091600,154897560,360,359,360,358,2172
20240521,091500,154117813,359,360,360,358,7280
20240521,091400,151504390,360,359,361,359,7578
20240521,091300,148783567,360,361,361,359,29158
20240521,091200,138294249,361,361,362,360,38612
20240521,091100,124364803,361,361,361,360,1408
20240521,091000,123856741,361,359,361,359,8462
20240521,090900,120814001,359,359,359,359,749
20240521,090800,120545110,359,360,360,358,19449
20240521,090700,113576124,360,360,360,359,2825
20240521,090600,112559407,360,361,361,358,17554
20240521,090500,106250405,361,360,361,358,4708
20240521,090400,104559231,360,360,361,358,6924
20240521,090300,102067325,360,360,360,358,6092
20240521,090200,99879907,360,358,360,357,47375
20240521,090100,82923224,358,358,359,357,11671
20240521,090000,78745297,358,358,365,358,219845