stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192000,273321590,356,356,356,356,10916
20240522,191900,273321590,356,356,356,356,0
20240522,191800,273321590,356,356,356,356,0
20240522,191700,273321590,356,356,356,356,0
20240522,191600,273321590,356,356,356,356,0
20240522,191500,273321590,356,356,356,356,0
20240522,191400,273321590,356,356,356,356,0
20240522,191300,273321590,356,356,356,356,0
20240522,191200,273321590,356,356,356,356,0
20240522,191100,273321590,356,356,356,356,0
20240522,191000,273321590,356,356,356,356,0
20240522,190900,273321590,356,356,356,356,0
20240522,190800,273321590,356,356,356,356,0
20240522,190700,273321590,356,356,356,356,0
20240522,190600,273321590,356,356,356,356,0
20240522,190500,273321590,356,356,356,356,0
20240522,190400,273321590,356,356,356,356,0
20240522,190300,273321590,356,356,356,356,0
20240522,190200,273321590,356,356,356,356,0
20240522,190100,273321590,356,356,356,356,0
20240522,190000,273321590,356,356,356,356,0
20240522,185900,273321590,356,356,356,356,0
20240522,185800,273321590,356,356,356,356,0
20240522,185700,273321590,356,356,356,356,0
20240522,185600,273321590,356,356,356,356,0
20240522,185500,273321590,356,356,356,356,0
20240522,185400,273321590,356,356,356,356,0
20240522,185300,273321590,356,356,356,356,0
20240522,185200,273321590,356,356,356,356,0
20240522,185100,273321590,356,356,356,356,0
20240522,185000,273321590,356,356,356,356,10916
20240522,184900,273321590,356,356,356,356,0
20240522,184800,273321590,356,356,356,356,0
20240522,184700,273321590,356,356,356,356,0
20240522,184600,273321590,356,356,356,356,0
20240522,184500,273321590,356,356,356,356,0
20240522,184400,273321590,356,356,356,356,0
20240522,184300,273321590,356,356,356,356,0
20240522,184200,273321590,356,356,356,356,0
20240522,184100,273321590,356,356,356,356,0
20240522,184000,273321590,356,356,356,356,0
20240522,183900,273321590,356,356,356,356,0
20240522,183800,273321590,356,356,356,356,0
20240522,183700,273321590,356,356,356,356,0
20240522,183600,273321590,356,356,356,356,0
20240522,183500,273321590,356,356,356,356,0
20240522,183400,273321590,356,356,356,356,0
20240522,183300,273321590,356,356,356,356,0
20240522,183200,273321590,356,356,356,356,0
20240522,183100,273321590,356,356,356,356,0
20240522,183000,273321590,356,356,356,356,0
20240522,182900,273321590,356,356,356,356,0
20240522,182800,273321590,356,356,356,356,0
20240522,182700,273321590,356,356,356,356,0
20240522,182600,273321590,356,356,356,356,0
20240522,182500,273321590,356,356,356,356,0
20240522,182400,273321590,356,356,356,356,0
20240522,182300,273321590,356,356,356,356,0
20240522,182200,273321590,356,356,356,356,0
20240522,182100,273321590,356,356,356,356,0
20240522,182000,273321590,356,356,356,356,10916
20240522,181900,273321590,356,356,356,356,0
20240522,181800,273321590,356,356,356,356,0
20240522,181700,273321590,356,356,356,356,0
20240522,181600,273321590,356,356,356,356,0
20240522,181500,273321590,356,356,356,356,0
20240522,181400,273321590,356,356,356,356,0
20240522,181300,273321590,356,356,356,356,0
20240522,181200,273321590,356,356,356,356,0
20240522,181100,273321590,356,356,356,356,0
20240522,181000,273321590,356,356,356,356,0
20240522,180900,273321590,356,356,356,356,0
20240522,180800,273321590,356,356,356,356,0
20240522,180700,273321590,356,356,356,356,0
20240522,180600,273321590,356,356,356,356,0
20240522,180500,273321590,356,356,356,356,0
20240522,180400,273321590,356,356,356,356,0
20240522,180300,273321590,356,356,356,356,0
20240522,180200,273321590,356,356,356,356,0
20240522,180100,273321590,356,356,356,356,0
20240522,180000,273321590,356,356,356,356,0
20240522,175900,273321590,356,356,356,356,0
20240522,175800,273321590,356,356,356,356,0
20240522,175700,273321590,356,356,356,356,0
20240522,175600,273321590,356,356,356,356,0
20240522,175500,273321590,356,356,356,356,0
20240522,175400,273321590,356,356,356,356,0
20240522,175300,273321590,356,356,356,356,0
20240522,175200,273321590,356,356,356,356,0
20240522,175100,273321590,356,356,356,356,0
20240522,175000,273321590,356,356,356,356,10916
20240522,174900,273321590,356,356,356,356,0
20240522,174800,273321590,356,356,356,356,0
20240522,174700,273321590,356,356,356,356,0
20240522,174600,273321590,356,356,356,356,0
20240522,174500,273321590,356,356,356,356,0
20240522,174400,273321590,356,356,356,356,0
20240522,174300,273321590,356,356,356,356,0
20240522,174200,273321590,356,356,356,356,0
20240522,174100,273321590,356,356,356,356,0
20240522,174000,273321590,356,356,356,356,0
20240522,173900,273321590,356,356,356,356,0
20240522,173800,273321590,356,356,356,356,0
20240522,173700,273321590,356,356,356,356,0
20240522,173600,273321590,356,356,356,356,0
20240522,173500,273321590,356,356,356,356,0
20240522,173400,273321590,356,356,356,356,0
20240522,173300,273321590,356,356,356,356,0
20240522,173200,273321590,356,356,356,356,0
20240522,173100,273321590,356,356,356,356,0
20240522,173000,273321590,356,356,356,356,0
20240522,172900,273321590,356,356,356,356,0
20240522,172800,273321590,356,356,356,356,0
20240522,172700,273321590,356,356,356,356,0
20240522,172600,273321590,356,356,356,356,0
20240522,172500,273321590,356,356,356,356,0
20240522,172400,273321590,356,356,356,356,0
20240522,172300,273321590,356,356,356,356,0
20240522,172200,273321590,356,356,356,356,0
20240522,172100,273321590,356,356,356,356,0
20240522,172000,273321590,356,356,356,356,10916
20240522,171900,273321590,356,356,356,356,0
20240522,171800,273321590,356,356,356,356,0
20240522,171700,273321590,356,356,356,356,0
20240522,171600,273321590,356,356,356,356,0
20240522,171500,273321590,356,356,356,356,0
20240522,171400,273321590,356,356,356,356,0
20240522,171300,273321590,356,356,356,356,0
20240522,171200,273321590,356,356,356,356,0
20240522,171100,273321590,356,356,356,356,0
20240522,171000,273321590,356,356,356,356,0
20240522,170900,273321590,356,356,356,356,0
20240522,170800,273321590,356,356,356,356,0
20240522,170700,273321590,356,356,356,356,0
20240522,170600,273321590,356,356,356,356,0
20240522,170500,273321590,356,356,356,356,0
20240522,170400,273321590,356,356,356,356,0
20240522,170300,273321590,356,356,356,356,0
20240522,170200,273321590,356,356,356,356,0
20240522,170100,273321590,356,356,356,356,0
20240522,170000,273321590,356,356,356,356,0
20240522,165900,273321590,356,356,356,356,0
20240522,165800,273321590,356,356,356,356,0
20240522,165700,273321590,356,356,356,356,0
20240522,165600,273321590,356,356,356,356,0
20240522,165500,273321590,356,356,356,356,0
20240522,165400,273321590,356,356,356,356,0
20240522,165300,273321590,356,356,356,356,0
20240522,165200,273321590,356,356,356,356,0
20240522,165100,273321590,356,356,356,356,0
20240522,165000,273321590,356,356,356,356,10916
20240522,164900,273321590,356,356,356,356,0
20240522,164800,273321590,356,356,356,356,0
20240522,164700,273321590,356,356,356,356,0
20240522,164600,273321590,356,356,356,356,0
20240522,164500,273321590,356,356,356,356,0
20240522,164400,273321590,356,356,356,356,0
20240522,164300,273321590,356,356,356,356,0
20240522,164200,273321590,356,356,356,356,0
20240522,164100,273321590,356,356,356,356,0
20240522,164000,273321590,356,356,356,356,0
20240522,163900,273321590,356,356,356,356,0
20240522,163800,273321590,356,356,356,356,0
20240522,163700,273321590,356,356,356,356,0
20240522,163600,273321590,356,356,356,356,0
20240522,163500,273321590,356,356,356,356,0
20240522,163400,273321590,356,356,356,356,0
20240522,163300,273321590,356,356,356,356,0
20240522,163200,273321590,356,356,356,356,0
20240522,163100,273321590,356,356,356,356,0
20240522,163000,273321590,356,356,356,356,0
20240522,162900,273321590,356,356,356,356,0
20240522,162800,273321590,356,356,356,356,0
20240522,162700,273321590,356,356,356,356,0
20240522,162600,273321590,356,356,356,356,0
20240522,162500,273321590,356,356,356,356,0
20240522,162400,273321590,356,356,356,356,0
20240522,162300,273321590,356,356,356,356,0
20240522,162200,273321590,356,356,356,356,0
20240522,162100,273321590,356,356,356,356,0
20240522,162000,273321590,356,356,356,356,10916
20240522,161900,273321590,356,356,356,356,0
20240522,161800,273321590,356,356,356,356,0
20240522,161700,273321590,356,356,356,356,0
20240522,161600,273321590,356,356,356,356,0
20240522,161500,273321590,356,356,356,356,0
20240522,161400,273321590,356,356,356,356,0
20240522,161300,273321590,356,356,356,356,0
20240522,161200,273321590,356,356,356,356,0
20240522,161100,273321590,356,356,356,356,0
20240522,161000,273321590,356,356,356,356,0
20240522,160900,273321590,356,356,356,356,0
20240522,160800,273321590,356,356,356,356,0
20240522,160700,273321590,356,356,356,356,0
20240522,160600,273321590,356,356,356,356,0
20240522,160500,273321590,356,356,356,356,0
20240522,160400,273321590,356,356,356,356,0
20240522,160300,273321590,356,356,356,356,0
20240522,160200,273321590,356,356,356,356,0
20240522,160100,273321590,356,356,356,356,0
20240522,160000,273321590,356,356,356,356,0
20240522,155900,273321590,356,356,356,356,0
20240522,155800,273321590,356,356,356,356,0
20240522,155700,273321590,356,356,356,356,0
20240522,155600,273321590,356,356,356,356,0
20240522,155500,273321590,356,356,356,356,0
20240522,155400,273321590,356,356,356,356,0
20240522,155300,273321590,356,356,356,356,0
20240522,155200,273321590,356,356,356,356,0
20240522,155100,273321590,356,356,356,356,0
20240522,155000,273321590,356,356,356,356,10916
20240522,154900,273321590,356,356,356,356,0
20240522,154800,273321590,356,356,356,356,0
20240522,154700,273321590,356,356,356,356,0
20240522,154600,273321590,356,356,356,356,0
20240522,154500,273321590,356,356,356,356,0
20240522,154400,273321590,356,356,356,356,0
20240522,154300,273321590,356,356,356,356,0
20240522,154200,273321590,356,356,356,356,0
20240522,154100,273321590,356,356,356,356,0
20240522,154000,273321590,356,356,356,356,0
20240522,153900,273321590,356,356,356,356,0
20240522,153800,273321590,356,356,356,356,0
20240522,153700,273321590,356,356,356,356,0
20240522,153600,273321590,356,356,356,356,0
20240522,153500,273321590,356,356,356,356,0
20240522,153400,273321590,356,356,356,356,0
20240522,153300,273321590,356,356,356,356,0
20240522,153200,273321590,356,356,356,356,0
20240522,153100,273321590,356,356,356,356,0
20240522,153000,273321590,356,356,356,356,10916
20240522,152900,269435494,356,356,356,356,0
20240522,152800,269435494,356,356,356,356,0
20240522,152700,269435494,356,356,356,356,0
20240522,152600,269435494,356,356,356,356,0
20240522,152500,269435494,356,356,356,356,0
20240522,152400,269435494,356,356,356,356,0
20240522,152300,269435494,356,356,356,356,0
20240522,152200,269435494,356,356,356,356,0
20240522,152100,269435494,356,356,356,356,0
20240522,152000,269435494,356,356,356,356,0
20240522,151900,269435494,356,357,358,356,4754
20240522,151800,267739064,357,357,357,357,2495
20240522,151700,266848349,357,357,357,356,12437
20240522,151600,262419774,357,357,357,357,84
20240522,151500,262389786,357,357,357,357,1005
20240522,151400,262031001,357,357,357,357,301
20240522,151300,261923544,357,357,357,357,0
20240522,151200,261923544,357,357,357,357,223
20240522,151100,261843933,357,357,357,357,0
20240522,151000,261843933,357,357,357,357,83
20240522,150900,261814302,356,356,356,356,1250
20240522,150800,261369302,357,357,357,357,100
20240522,150700,261333602,357,357,357,357,154
20240522,150600,261278624,357,357,357,357,1
20240522,150500,261278267,356,356,356,356,541
20240522,150400,261085671,356,357,357,356,1567
20240522,150300,260526255,358,357,358,357,1001
20240522,150200,260168897,358,358,358,358,616
20240522,150100,259948369,358,358,358,358,2
20240522,150000,259947653,357,358,358,357,5
20240522,145900,259945864,358,357,358,357,5
20240522,145800,259944078,358,358,358,358,0
20240522,145700,259944078,358,358,358,358,1
20240522,145600,259943720,357,357,358,356,3031
20240522,145500,258864524,357,357,357,357,0
20240522,145400,258864524,357,357,357,357,1
20240522,145300,258864167,357,357,357,357,346
20240522,145200,258740645,357,357,357,356,4
20240522,145100,258739219,357,357,357,357,0
20240522,145000,258739219,357,357,357,357,1011
20240522,144900,258378292,356,356,356,356,8046
20240522,144800,255513916,357,357,357,357,1000
20240522,144700,255156916,357,357,357,357,10
20240522,144600,255153346,357,357,357,357,4
20240522,144500,255151918,356,356,356,356,2
20240522,144400,255151206,356,356,356,356,238
20240522,144300,255066478,356,356,356,356,0
20240522,144200,255066478,356,357,357,356,5067
20240522,144100,253262624,357,356,357,356,216
20240522,144000,253185712,356,356,356,356,0
20240522,143900,253185712,356,356,356,356,0
20240522,143800,253185712,356,357,357,356,1001
20240522,143700,252829355,356,357,357,356,2000
20240522,143600,252116355,357,357,357,357,807
20240522,143500,251828256,357,357,357,357,0
20240522,143400,251828256,357,357,357,357,131
20240522,143300,251781489,358,358,358,358,0
20240522,143200,251781489,358,358,358,358,8
20240522,143100,251778625,358,358,358,358,1
20240522,143000,251778267,357,356,357,356,9065
20240522,142900,248542063,356,356,356,356,1
20240522,142800,248541707,356,356,356,356,4000
20240522,142700,247117707,356,356,356,356,0
20240522,142600,247117707,356,356,356,355,756
20240522,142500,246848639,357,357,357,357,50
20240522,142400,246830789,357,357,357,357,100
20240522,142300,246795089,357,357,357,357,100
20240522,142200,246759389,357,357,357,357,1
20240522,142100,246759032,357,357,357,357,5
20240522,142000,246757247,357,357,357,357,0
20240522,141900,246757247,357,355,357,355,1227
20240522,141800,246321660,356,356,357,356,2277
20240522,141700,245511047,356,356,357,356,7042
20240522,141600,243004094,356,356,356,356,2500
20240522,141500,242114094,357,357,357,357,150
20240522,141400,242060544,356,357,357,356,37628
20240522,141300,228664848,356,356,356,356,13740
20240522,141200,223773408,356,356,356,356,2
20240522,141100,223772696,356,356,356,356,5000
20240522,141000,221992696,357,356,357,356,1001
20240522,140900,221636339,357,356,357,356,6001
20240522,140800,219499982,356,356,357,356,4001
20240522,140700,218075625,357,357,357,357,450
20240522,140600,217914975,357,357,357,357,0
20240522,140500,217914975,357,357,357,357,1
20240522,140400,217914618,356,356,356,356,0
20240522,140300,217914618,356,356,356,356,1
20240522,140200,217914262,356,356,356,356,13000
20240522,140100,213286262,356,356,356,356,0
20240522,140000,213286262,356,356,356,356,0
20240522,135900,213286262,356,357,357,356,88
20240522,135800,213254929,357,357,357,357,0
20240522,135700,213254929,357,357,357,357,19
20240522,135600,213248146,357,356,357,356,5005
20240522,135500,211466365,357,357,357,357,10
20240522,135400,211462795,356,357,357,356,4026
20240522,135300,210029519,357,357,357,357,151
20240522,135200,209975612,357,357,357,357,500
20240522,135100,209797112,357,357,357,357,34
20240522,135000,209784974,357,357,357,357,145
20240522,134900,209733209,356,356,356,356,0
20240522,134800,209733209,356,356,356,356,0
20240522,134700,209733209,356,356,356,356,0
20240522,134600,209733209,356,356,356,356,0
20240522,134500,209733209,356,356,356,356,16
20240522,134400,209727513,357,357,357,357,0
20240522,134300,209727513,357,357,357,357,0
20240522,134200,209727513,357,357,357,357,0
20240522,134100,209727513,357,357,357,357,4
20240522,134000,209726085,357,357,357,357,0
20240522,133900,209726085,357,357,357,357,0
20240522,133800,209726085,357,357,357,357,15
20240522,133700,209720730,356,356,356,356,0
20240522,133600,209720730,356,356,356,356,525
20240522,133500,209533830,357,357,357,357,722
20240522,133400,209276076,357,357,357,357,0
20240522,133300,209276076,357,357,357,357,0
20240522,133200,209276076,357,357,357,357,0
20240522,133100,209276076,357,356,357,356,7372
20240522,133000,206651643,356,356,356,356,0
20240522,132900,206651643,356,356,356,356,541
20240522,132800,206459047,356,356,356,356,12
20240522,132700,206454775,356,356,356,356,7079
20240522,132600,203934651,356,356,356,356,4928
20240522,132500,202180283,357,357,357,357,0
20240522,132400,202180283,357,357,357,357,0
20240522,132300,202180283,357,357,357,357,401
20240522,132200,202037126,357,357,357,357,1
20240522,132100,202036769,357,357,357,357,200
20240522,132000,201965369,357,357,357,357,5173
20240522,131900,200118608,357,357,357,357,0
20240522,131800,200118608,357,357,357,357,0
20240522,131700,200118608,357,359,359,357,838
20240522,131600,199818723,359,359,359,359,9
20240522,131500,199815492,360,360,360,360,0
20240522,131400,199815492,360,360,360,360,0
20240522,131300,199815492,360,360,360,360,0
20240522,131200,199815492,360,360,360,360,5
20240522,131100,199813692,360,360,360,360,0
20240522,131000,199813692,360,360,360,360,5
20240522,130900,199811892,360,360,360,360,248
20240522,130800,199722612,360,360,360,360,0
20240522,130700,199722612,360,359,360,359,5
20240522,130600,199720816,360,358,360,358,51
20240522,130500,199702556,358,359,360,358,841
20240522,130400,199400128,360,357,360,357,7500
20240522,130300,196712152,356,356,356,356,11
20240522,130200,196708236,357,357,357,357,0
20240522,130100,196708236,357,357,357,357,0
20240522,130000,196708236,357,357,357,357,0
20240522,125900,196708236,357,357,357,357,207
20240522,125800,196634337,357,356,357,356,42
20240522,125700,196619344,357,357,357,357,0
20240522,125600,196619344,357,357,357,357,300
20240522,125500,196512244,356,356,356,356,50
20240522,125400,196494444,356,356,356,356,0
20240522,125300,196494444,356,356,356,356,0
20240522,125200,196494444,356,357,357,356,2802
20240522,125100,195496035,358,358,358,358,0
20240522,125000,195496035,358,357,358,357,1612
20240522,124900,194920451,358,358,358,358,0
20240522,124800,194920451,358,357,358,357,13
20240522,124700,194915807,357,357,357,357,1000
20240522,124600,194558807,358,358,358,358,2
20240522,124500,194558091,357,357,357,357,116
20240522,124400,194516679,357,357,357,357,0
20240522,124300,194516679,357,357,357,357,0
20240522,124200,194516679,357,358,358,357,5004
20240522,124100,192730247,358,358,358,358,0
20240522,124000,192730247,358,358,358,358,0
20240522,123900,192730247,358,358,358,358,4642
20240522,123800,191068411,358,357,358,357,10023
20240522,123700,187490177,357,357,357,357,0
20240522,123600,187490177,357,358,358,357,6205
20240522,123500,185274988,358,358,358,358,0
20240522,123400,185274988,358,358,358,358,30
20240522,123300,185264248,357,357,357,357,10000
20240522,123200,181694248,358,358,358,358,2
20240522,123100,181693532,358,358,358,358,100
20240522,123000,181657732,358,358,358,358,0
20240522,122900,181657732,358,358,358,358,185
20240522,122800,181591502,358,358,358,358,506
20240522,122700,181410354,358,358,358,358,0
20240522,122600,181410354,358,358,358,358,1
20240522,122500,181409996,357,357,357,357,0
20240522,122400,181409996,357,357,357,357,0
20240522,122300,181409996,357,357,357,357,10100
20240522,122200,177804296,357,357,357,357,0
20240522,122100,177804296,357,357,357,357,0
20240522,122000,177804296,357,357,357,357,0
20240522,121900,177804296,357,357,357,357,0
20240522,121800,177804296,357,357,357,357,0
20240522,121700,177804296,357,357,357,357,305
20240522,121600,177695411,357,357,357,357,0
20240522,121500,177695411,357,357,357,357,250
20240522,121400,177606161,357,357,357,357,780
20240522,121300,177327701,358,358,358,358,146
20240522,121200,177275433,358,358,358,358,101
20240522,121100,177239275,357,357,357,357,1
20240522,121000,177238918,358,358,358,358,100
20240522,120900,177203118,358,358,358,358,3
20240522,120800,177202044,358,358,358,358,4
20240522,120700,177200612,358,358,358,358,66
20240522,120600,177176984,358,358,358,358,57
20240522,120500,177156578,358,358,358,358,0
20240522,120400,177156578,358,358,358,358,13
20240522,120300,177151924,359,359,359,359,0
20240522,120200,177151924,359,359,359,359,0
20240522,120100,177151924,359,359,359,359,0
20240522,120000,177151924,359,359,359,359,1
20240522,115900,177151565,359,359,359,359,0
20240522,115800,177151565,359,359,359,359,0
20240522,115700,177151565,359,359,359,359,11
20240522,115600,177147616,359,359,359,359,2
20240522,115500,177146898,359,359,359,359,48
20240522,115400,177129666,359,359,359,359,0
20240522,115300,177129666,359,359,359,359,0
20240522,115200,177129666,359,359,359,359,500
20240522,115100,176950166,359,359,359,359,0
20240522,115000,176950166,359,359,359,359,0
20240522,114900,176950166,359,359,359,359,0
20240522,114800,176950166,359,359,359,359,0
20240522,114700,176950166,359,359,359,359,40
20240522,114600,176935806,359,359,359,359,5
20240522,114500,176934011,359,359,359,359,5
20240522,114400,176932216,359,359,359,359,15
20240522,114300,176926831,359,359,359,359,320
20240522,114200,176811951,359,359,359,359,1122
20240522,114100,176409153,359,359,359,359,0
20240522,114000,176409153,359,359,359,359,1
20240522,113900,176408794,359,359,359,359,0
20240522,113800,176408794,359,359,359,359,548
20240522,113700,176212062,359,359,359,359,397
20240522,113600,176069539,359,359,359,359,0
20240522,113500,176069539,359,359,359,359,0
20240522,113400,176069539,359,358,359,358,2
20240522,113300,176068822,359,359,359,359,17
20240522,113200,176062719,359,359,359,359,0
20240522,113100,176062719,359,359,359,359,1
20240522,113000,176062360,357,357,357,357,240
20240522,112900,175976680,358,358,358,358,12
20240522,112800,175972384,359,359,359,359,0
20240522,112700,175972384,359,359,359,359,0
20240522,112600,175972384,359,359,359,359,0
20240522,112500,175972384,359,359,359,359,0
20240522,112400,175972384,359,358,359,358,3
20240522,112300,175971309,358,358,358,358,3
20240522,112200,175970235,358,358,358,358,21
20240522,112100,175962717,358,358,358,358,285
20240522,112000,175860687,358,359,359,358,8566
20240522,111900,172791133,359,359,359,359,5
20240522,111800,172789338,360,359,360,359,54
20240522,111700,172769948,360,360,360,360,1
20240522,111600,172769588,360,360,360,360,0
20240522,111500,172769588,360,360,360,360,0
20240522,111400,172769588,360,360,360,360,10
20240522,111300,172765988,360,360,360,360,0
20240522,111200,172765988,360,360,360,360,258
20240522,111100,172673108,359,359,359,359,0
20240522,111000,172673108,359,359,359,359,1
20240522,110900,172672749,360,360,360,360,260
20240522,110800,172579149,361,361,361,361,186
20240522,110700,172512003,361,360,361,360,3034
20240522,110600,171416732,361,361,361,361,0
20240522,110500,171416732,361,361,361,361,3
20240522,110400,171415649,361,361,361,361,417
20240522,110300,171265112,361,361,361,361,0
20240522,110200,171265112,361,361,361,361,0
20240522,110100,171265112,361,361,361,361,2
20240522,110000,171264390,359,361,361,359,26
20240522,105900,171255008,361,360,361,360,6635
20240522,105800,168866398,361,361,361,361,9
20240522,105700,168863149,361,361,361,361,0
20240522,105600,168863149,361,360,361,360,3440
20240522,105500,167624739,360,360,360,360,60
20240522,105400,167603139,360,360,360,360,20
20240522,105300,167595939,360,360,360,360,4
20240522,105200,167594499,360,360,360,360,61
20240522,105100,167572539,360,360,360,359,122
20240522,105000,167528739,359,359,359,359,4
20240522,104900,167527303,359,360,360,359,9
20240522,104800,167524069,360,359,360,359,11
20240522,104700,167520119,360,360,360,360,0
20240522,104600,167520119,360,360,360,360,0
20240522,104500,167520119,360,360,360,360,1
20240522,104400,167519759,358,359,359,358,5000
20240522,104300,165725911,360,360,360,360,5040
20240522,104200,163911511,360,360,360,360,22
20240522,104100,163903591,360,360,360,360,1
20240522,104000,163903231,360,360,360,360,1002
20240522,103900,163542511,359,359,359,359,2074
20240522,103800,162797945,360,360,360,360,0
20240522,103700,162797945,360,360,360,360,11
20240522,103600,162793985,359,359,359,359,0
20240522,103500,162793985,359,360,360,359,21128
20240522,103400,155208455,360,360,360,360,1455
20240522,103300,154684655,361,361,361,361,25
20240522,103200,154675630,361,361,361,361,40
20240522,103100,154661190,361,361,361,361,2
20240522,103000,154660468,362,362,362,362,1
20240522,102900,154660106,360,361,361,360,6100
20240522,102800,152458306,362,361,362,361,5001
20240522,102700,150652944,361,361,361,361,6961
20240522,102600,148140023,362,362,362,362,4
20240522,102500,148138575,362,362,362,362,0
20240522,102400,148138575,362,362,362,361,1019
20240522,102300,147769715,363,363,363,363,1
20240522,102200,147769352,363,363,363,363,0
20240522,102100,147769352,363,363,363,363,0
20240522,102000,147769352,363,363,363,363,0
20240522,101900,147769352,363,363,363,363,1047
20240522,101800,147389291,361,363,363,361,1057
20240522,101700,147007708,362,363,363,362,5
20240522,101600,147005894,362,363,363,362,263
20240522,101500,146910687,363,363,363,363,228
20240522,101400,146827923,363,361,363,361,10078
20240522,101300,143179761,362,362,362,362,1
20240522,101200,143179399,360,359,360,359,3617
20240522,101100,141877282,359,359,360,359,1017
20240522,101000,141512173,358,359,359,358,16896
20240522,100900,135460017,360,360,360,360,1408
20240522,100800,134953137,361,360,361,360,105
20240522,100700,134915335,361,362,362,361,1827
20240522,100600,134254787,361,362,362,361,4433
20240522,100500,132654461,362,362,362,361,10431
20240522,100400,128881439,363,363,363,363,2209
20240522,100300,128079572,363,362,363,362,6250
20240522,100200,125814034,362,363,364,361,9285
20240522,100100,122447595,363,362,363,362,2771
20240522,100000,121444485,362,362,362,361,3106
20240522,095900,120320626,362,361,362,361,7424
20240522,095800,117640541,361,360,361,360,9369
20240522,095700,114265924,360,359,360,359,2721
20240522,095600,113288775,359,359,361,358,27908
20240522,095500,103245407,360,359,360,359,12224
20240522,095400,98856982,359,359,359,358,19191
20240522,095300,91967514,359,359,359,359,13797
20240522,095200,87014391,359,358,359,357,1289
20240522,095100,86554168,359,359,359,359,0
20240522,095000,86554168,359,359,359,359,999
20240522,094900,86195527,359,358,359,358,2539
20240522,094800,85286526,359,359,359,358,947
20240522,094700,84946573,359,358,359,358,3856
20240522,094600,83565473,358,358,358,358,258
20240522,094500,83473109,359,358,359,358,1075
20240522,094400,83088190,358,359,359,358,180
20240522,094300,83023640,359,359,359,359,2920
20240522,094200,81975360,359,359,359,358,5008
20240522,094100,80182488,359,359,359,358,5801
20240522,094000,78105699,359,359,359,359,597
20240522,093900,77891376,359,359,359,359,6903
20240522,093800,75413199,359,358,359,358,10831
20240522,093700,71534701,358,358,358,358,1859
20240522,093600,70869179,358,358,358,358,50
20240522,093500,70851279,358,357,358,357,2545
20240522,093400,69940677,358,358,358,358,7
20240522,093300,69938171,357,358,358,357,784
20240522,093200,69657999,358,358,358,358,0
20240522,093100,69657999,358,358,358,358,0
20240522,093000,69657999,358,357,358,357,1601
20240522,092900,69085831,357,357,357,357,13
20240522,092800,69081190,357,357,357,357,1684
20240522,092700,68480002,357,357,357,357,41
20240522,092600,68465365,358,358,358,358,253
20240522,092500,68374791,358,357,358,356,4199
20240522,092400,66877045,359,359,359,359,8356
20240522,092300,63877241,359,358,359,358,3007
20240522,092200,62799405,356,357,357,356,2665
20240522,092100,61848195,359,358,359,358,609
20240522,092000,61629672,359,358,359,358,19
20240522,091900,61622861,358,357,358,357,6992
20240522,091800,59121124,357,357,357,357,61
20240522,091700,59099347,357,358,358,357,51
20240522,091600,59081130,356,358,358,356,300
20240522,091500,58973914,358,359,359,358,902
20240522,091400,58650997,359,357,359,357,2019
20240522,091300,57928152,358,357,358,357,16153
20240522,091200,52161463,357,356,357,356,4387
20240522,091100,50598411,356,355,356,355,5538
20240522,091000,48632277,354,353,354,353,5536
20240522,090900,46673160,353,354,354,353,622
20240522,090800,46452994,354,354,354,354,774
20240522,090700,46178998,354,353,354,352,26590
20240522,090600,36782276,353,353,353,353,7994
20240522,090500,33960394,353,352,353,351,4753
20240522,090400,32287338,352,353,353,351,14838
20240522,090300,27064508,353,352,353,352,3018
20240522,090200,25999532,353,354,354,352,388
20240522,090100,25862564,354,355,355,352,29536
20240522,090000,15444051,355,353,355,353,43727