stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,193000,159884050,3040,3040,3040,3040,5119
20240522,192900,159884050,3040,3040,3040,3040,0
20240522,192800,159884050,3040,3040,3040,3040,0
20240522,192700,159884050,3040,3040,3040,3040,0
20240522,192600,159884050,3040,3040,3040,3040,0
20240522,192500,159884050,3040,3040,3040,3040,0
20240522,192400,159884050,3040,3040,3040,3040,0
20240522,192300,159884050,3040,3040,3040,3040,0
20240522,192200,159884050,3040,3040,3040,3040,0
20240522,192100,159884050,3040,3040,3040,3040,0
20240522,192000,159884050,3040,3040,3040,3040,0
20240522,191900,159884050,3040,3040,3040,3040,0
20240522,191800,159884050,3040,3040,3040,3040,0
20240522,191700,159884050,3040,3040,3040,3040,0
20240522,191600,159884050,3040,3040,3040,3040,0
20240522,191500,159884050,3040,3040,3040,3040,0
20240522,191400,159884050,3040,3040,3040,3040,0
20240522,191300,159884050,3040,3040,3040,3040,0
20240522,191200,159884050,3040,3040,3040,3040,0
20240522,191100,159884050,3040,3040,3040,3040,0
20240522,191000,159884050,3040,3040,3040,3040,0
20240522,190900,159884050,3040,3040,3040,3040,0
20240522,190800,159884050,3040,3040,3040,3040,0
20240522,190700,159884050,3040,3040,3040,3040,0
20240522,190600,159884050,3040,3040,3040,3040,0
20240522,190500,159884050,3040,3040,3040,3040,0
20240522,190400,159884050,3040,3040,3040,3040,0
20240522,190300,159884050,3040,3040,3040,3040,0
20240522,190200,159884050,3040,3040,3040,3040,0
20240522,190100,159884050,3040,3040,3040,3040,0
20240522,190000,159884050,3040,3040,3040,3040,5119
20240522,185900,159884050,3040,3040,3040,3040,0
20240522,185800,159884050,3040,3040,3040,3040,0
20240522,185700,159884050,3040,3040,3040,3040,0
20240522,185600,159884050,3040,3040,3040,3040,0
20240522,185500,159884050,3040,3040,3040,3040,0
20240522,185400,159884050,3040,3040,3040,3040,0
20240522,185300,159884050,3040,3040,3040,3040,0
20240522,185200,159884050,3040,3040,3040,3040,0
20240522,185100,159884050,3040,3040,3040,3040,0
20240522,185000,159884050,3040,3040,3040,3040,0
20240522,184900,159884050,3040,3040,3040,3040,0
20240522,184800,159884050,3040,3040,3040,3040,0
20240522,184700,159884050,3040,3040,3040,3040,0
20240522,184600,159884050,3040,3040,3040,3040,0
20240522,184500,159884050,3040,3040,3040,3040,0
20240522,184400,159884050,3040,3040,3040,3040,0
20240522,184300,159884050,3040,3040,3040,3040,0
20240522,184200,159884050,3040,3040,3040,3040,0
20240522,184100,159884050,3040,3040,3040,3040,0
20240522,184000,159884050,3040,3040,3040,3040,0
20240522,183900,159884050,3040,3040,3040,3040,0
20240522,183800,159884050,3040,3040,3040,3040,0
20240522,183700,159884050,3040,3040,3040,3040,0
20240522,183600,159884050,3040,3040,3040,3040,0
20240522,183500,159884050,3040,3040,3040,3040,0
20240522,183400,159884050,3040,3040,3040,3040,0
20240522,183300,159884050,3040,3040,3040,3040,0
20240522,183200,159884050,3040,3040,3040,3040,0
20240522,183100,159884050,3040,3040,3040,3040,0
20240522,183000,159884050,3040,3040,3040,3040,5119
20240522,182900,159884050,3040,3040,3040,3040,0
20240522,182800,159884050,3040,3040,3040,3040,0
20240522,182700,159884050,3040,3040,3040,3040,0
20240522,182600,159884050,3040,3040,3040,3040,0
20240522,182500,159884050,3040,3040,3040,3040,0
20240522,182400,159884050,3040,3040,3040,3040,0
20240522,182300,159884050,3040,3040,3040,3040,0
20240522,182200,159884050,3040,3040,3040,3040,0
20240522,182100,159884050,3040,3040,3040,3040,0
20240522,182000,159884050,3040,3040,3040,3040,0
20240522,181900,159884050,3040,3040,3040,3040,0
20240522,181800,159884050,3040,3040,3040,3040,0
20240522,181700,159884050,3040,3040,3040,3040,0
20240522,181600,159884050,3040,3040,3040,3040,0
20240522,181500,159884050,3040,3040,3040,3040,0
20240522,181400,159884050,3040,3040,3040,3040,0
20240522,181300,159884050,3040,3040,3040,3040,0
20240522,181200,159884050,3040,3040,3040,3040,0
20240522,181100,159884050,3040,3040,3040,3040,0
20240522,181000,159884050,3040,3040,3040,3040,0
20240522,180900,159884050,3040,3040,3040,3040,0
20240522,180800,159884050,3040,3040,3040,3040,0
20240522,180700,159884050,3040,3040,3040,3040,0
20240522,180600,159884050,3040,3040,3040,3040,0
20240522,180500,159884050,3040,3040,3040,3040,0
20240522,180400,159884050,3040,3040,3040,3040,0
20240522,180300,159884050,3040,3040,3040,3040,0
20240522,180200,159884050,3040,3040,3040,3040,0
20240522,180100,159884050,3040,3040,3040,3040,0
20240522,180000,159884050,3040,3040,3040,3040,5119
20240522,175900,159884050,3040,3040,3040,3040,0
20240522,175800,159884050,3040,3040,3040,3040,0
20240522,175700,159884050,3040,3040,3040,3040,0
20240522,175600,159884050,3040,3040,3040,3040,0
20240522,175500,159884050,3040,3040,3040,3040,0
20240522,175400,159884050,3040,3040,3040,3040,0
20240522,175300,159884050,3040,3040,3040,3040,0
20240522,175200,159884050,3040,3040,3040,3040,0
20240522,175100,159884050,3040,3040,3040,3040,0
20240522,175000,159884050,3040,3040,3040,3040,0
20240522,174900,159884050,3040,3040,3040,3040,0
20240522,174800,159884050,3040,3040,3040,3040,0
20240522,174700,159884050,3040,3040,3040,3040,0
20240522,174600,159884050,3040,3040,3040,3040,0
20240522,174500,159884050,3040,3040,3040,3040,0
20240522,174400,159884050,3040,3040,3040,3040,0
20240522,174300,159884050,3040,3040,3040,3040,0
20240522,174200,159884050,3040,3040,3040,3040,0
20240522,174100,159884050,3040,3040,3040,3040,0
20240522,174000,159884050,3040,3040,3040,3040,0
20240522,173900,159884050,3040,3040,3040,3040,0
20240522,173800,159884050,3040,3040,3040,3040,0
20240522,173700,159884050,3040,3040,3040,3040,0
20240522,173600,159884050,3040,3040,3040,3040,0
20240522,173500,159884050,3040,3040,3040,3040,0
20240522,173400,159884050,3040,3040,3040,3040,0
20240522,173300,159884050,3040,3040,3040,3040,0
20240522,173200,159884050,3040,3040,3040,3040,0
20240522,173100,159884050,3040,3040,3040,3040,0
20240522,173000,159884050,3040,3040,3040,3040,5119
20240522,172900,159884050,3040,3040,3040,3040,0
20240522,172800,159884050,3040,3040,3040,3040,0
20240522,172700,159884050,3040,3040,3040,3040,0
20240522,172600,159884050,3040,3040,3040,3040,0
20240522,172500,159884050,3040,3040,3040,3040,0
20240522,172400,159884050,3040,3040,3040,3040,0
20240522,172300,159884050,3040,3040,3040,3040,0
20240522,172200,159884050,3040,3040,3040,3040,0
20240522,172100,159884050,3040,3040,3040,3040,0
20240522,172000,159884050,3040,3040,3040,3040,0
20240522,171900,159884050,3040,3040,3040,3040,0
20240522,171800,159884050,3040,3040,3040,3040,0
20240522,171700,159884050,3040,3040,3040,3040,0
20240522,171600,159884050,3040,3040,3040,3040,0
20240522,171500,159884050,3040,3040,3040,3040,0
20240522,171400,159884050,3040,3040,3040,3040,0
20240522,171300,159884050,3040,3040,3040,3040,0
20240522,171200,159884050,3040,3040,3040,3040,0
20240522,171100,159884050,3040,3040,3040,3040,0
20240522,171000,159884050,3040,3040,3040,3040,0
20240522,170900,159884050,3040,3040,3040,3040,0
20240522,170800,159884050,3040,3040,3040,3040,0
20240522,170700,159884050,3040,3040,3040,3040,0
20240522,170600,159884050,3040,3040,3040,3040,0
20240522,170500,159884050,3040,3040,3040,3040,0
20240522,170400,159884050,3040,3040,3040,3040,0
20240522,170300,159884050,3040,3040,3040,3040,0
20240522,170200,159884050,3040,3040,3040,3040,0
20240522,170100,159884050,3040,3040,3040,3040,0
20240522,170000,159884050,3040,3040,3040,3040,5119
20240522,165900,159884050,3040,3040,3040,3040,0
20240522,165800,159884050,3040,3040,3040,3040,0
20240522,165700,159884050,3040,3040,3040,3040,0
20240522,165600,159884050,3040,3040,3040,3040,0
20240522,165500,159884050,3040,3040,3040,3040,0
20240522,165400,159884050,3040,3040,3040,3040,0
20240522,165300,159884050,3040,3040,3040,3040,0
20240522,165200,159884050,3040,3040,3040,3040,0
20240522,165100,159884050,3040,3040,3040,3040,0
20240522,165000,159884050,3040,3040,3040,3040,0
20240522,164900,159884050,3040,3040,3040,3040,0
20240522,164800,159884050,3040,3040,3040,3040,0
20240522,164700,159884050,3040,3040,3040,3040,0
20240522,164600,159884050,3040,3040,3040,3040,0
20240522,164500,159884050,3040,3040,3040,3040,0
20240522,164400,159884050,3040,3040,3040,3040,0
20240522,164300,159884050,3040,3040,3040,3040,0
20240522,164200,159884050,3040,3040,3040,3040,0
20240522,164100,159884050,3040,3040,3040,3040,0
20240522,164000,159884050,3040,3040,3040,3040,0
20240522,163900,159884050,3040,3040,3040,3040,0
20240522,163800,159884050,3040,3040,3040,3040,0
20240522,163700,159884050,3040,3040,3040,3040,0
20240522,163600,159884050,3040,3040,3040,3040,0
20240522,163500,159884050,3040,3040,3040,3040,0
20240522,163400,159884050,3040,3040,3040,3040,0
20240522,163300,159884050,3040,3040,3040,3040,0
20240522,163200,159884050,3040,3040,3040,3040,0
20240522,163100,159884050,3040,3040,3040,3040,0
20240522,163000,159884050,3040,3040,3040,3040,5119
20240522,162900,159884050,3040,3040,3040,3040,0
20240522,162800,159884050,3040,3040,3040,3040,0
20240522,162700,159884050,3040,3040,3040,3040,0
20240522,162600,159884050,3040,3040,3040,3040,0
20240522,162500,159884050,3040,3040,3040,3040,0
20240522,162400,159884050,3040,3040,3040,3040,0
20240522,162300,159884050,3040,3040,3040,3040,0
20240522,162200,159884050,3040,3040,3040,3040,0
20240522,162100,159884050,3040,3040,3040,3040,0
20240522,162000,159884050,3040,3040,3040,3040,0
20240522,161900,159884050,3040,3040,3040,3040,0
20240522,161800,159884050,3040,3040,3040,3040,0
20240522,161700,159884050,3040,3040,3040,3040,0
20240522,161600,159884050,3040,3040,3040,3040,0
20240522,161500,159884050,3040,3040,3040,3040,0
20240522,161400,159884050,3040,3040,3040,3040,0
20240522,161300,159884050,3040,3040,3040,3040,0
20240522,161200,159884050,3040,3040,3040,3040,0
20240522,161100,159884050,3040,3040,3040,3040,0
20240522,161000,159884050,3040,3040,3040,3040,0
20240522,160900,159884050,3040,3040,3040,3040,0
20240522,160800,159884050,3040,3040,3040,3040,0
20240522,160700,159884050,3040,3040,3040,3040,0
20240522,160600,159884050,3040,3040,3040,3040,0
20240522,160500,159884050,3040,3040,3040,3040,0
20240522,160400,159884050,3040,3040,3040,3040,0
20240522,160300,159884050,3040,3040,3040,3040,0
20240522,160200,159884050,3040,3040,3040,3040,0
20240522,160100,159884050,3040,3040,3040,3040,0
20240522,160000,159884050,3040,3040,3040,3040,5119
20240522,155900,159884050,3040,3040,3040,3040,0
20240522,155800,159884050,3040,3040,3040,3040,0
20240522,155700,159884050,3040,3040,3040,3040,0
20240522,155600,159884050,3040,3040,3040,3040,0
20240522,155500,159884050,3040,3040,3040,3040,0
20240522,155400,159884050,3040,3040,3040,3040,0
20240522,155300,159884050,3040,3040,3040,3040,0
20240522,155200,159884050,3040,3040,3040,3040,0
20240522,155100,159884050,3040,3040,3040,3040,0
20240522,155000,159884050,3040,3040,3040,3040,0
20240522,154900,159884050,3040,3040,3040,3040,0
20240522,154800,159884050,3040,3040,3040,3040,0
20240522,154700,159884050,3040,3040,3040,3040,0
20240522,154600,159884050,3040,3040,3040,3040,0
20240522,154500,159884050,3040,3040,3040,3040,0
20240522,154400,159884050,3040,3040,3040,3040,0
20240522,154300,159884050,3040,3040,3040,3040,0
20240522,154200,159884050,3040,3040,3040,3040,0
20240522,154100,159884050,3040,3040,3040,3040,0
20240522,154000,159884050,3040,3040,3040,3040,0
20240522,153900,159884050,3040,3040,3040,3040,0
20240522,153800,159884050,3040,3040,3040,3040,0
20240522,153700,159884050,3040,3040,3040,3040,0
20240522,153600,159884050,3040,3040,3040,3040,0
20240522,153500,159884050,3040,3040,3040,3040,0
20240522,153400,159884050,3040,3040,3040,3040,0
20240522,153300,159884050,3040,3040,3040,3040,0
20240522,153200,159884050,3040,3040,3040,3040,0
20240522,153100,159884050,3040,3040,3040,3040,0
20240522,153000,159884050,3040,3040,3040,3040,10238
20240522,152900,144322290,3030,3030,3030,3030,0
20240522,152800,144322290,3030,3030,3030,3030,0
20240522,152700,144322290,3030,3030,3030,3030,0
20240522,152600,144322290,3030,3030,3030,3030,0
20240522,152500,144322290,3030,3030,3030,3030,0
20240522,152400,144322290,3030,3030,3030,3030,0
20240522,152300,144322290,3030,3030,3030,3030,0
20240522,152200,144322290,3030,3030,3030,3030,0
20240522,152100,144322290,3030,3030,3030,3030,0
20240522,152000,144322290,3030,3030,3030,3030,0
20240522,151900,144322290,3030,3030,3030,3030,21
20240522,151800,144258660,3030,3030,3030,3030,0
20240522,151700,144258660,3030,3020,3030,3020,1577
20240522,151600,139495910,3025,3025,3025,3025,0
20240522,151500,139495910,3025,3025,3025,3025,33
20240522,151400,139396085,3025,3025,3025,3025,0
20240522,151300,139396085,3025,3025,3025,3025,124
20240522,151200,139020985,3030,3030,3030,3030,0
20240522,151100,139020985,3030,3030,3030,3030,0
20240522,151000,139020985,3030,3030,3030,3030,0
20240522,150900,139020985,3030,3025,3030,3025,69
20240522,150800,138812155,3025,3025,3030,3025,167
20240522,150700,138306920,3030,3025,3030,3025,52
20240522,150600,138149520,3025,3030,3035,3005,7478
20240522,150500,115583890,3035,3035,3035,3035,0
20240522,150400,115583890,3035,3035,3035,3035,0
20240522,150300,115583890,3035,3035,3035,3035,0
20240522,150200,115583890,3035,3035,3035,3035,0
20240522,150100,115583890,3035,3035,3035,3035,0
20240522,150000,115583890,3035,3035,3035,3035,0
20240522,145900,115583890,3035,3035,3035,3035,0
20240522,145800,115583890,3035,3035,3035,3035,0
20240522,145700,115583890,3035,3035,3035,3035,0
20240522,145600,115583890,3035,3035,3035,3035,0
20240522,145500,115583890,3035,3035,3035,3035,0
20240522,145400,115583890,3035,3035,3035,3035,0
20240522,145300,115583890,3035,3035,3035,3035,0
20240522,145200,115583890,3035,3035,3035,3035,12
20240522,145100,115547470,3030,3030,3030,3030,0
20240522,145000,115547470,3030,3035,3035,3030,400
20240522,144900,114335425,3040,3040,3040,3040,10
20240522,144800,114305025,3040,3040,3040,3040,0
20240522,144700,114305025,3040,3040,3040,3040,0
20240522,144600,114305025,3040,3040,3040,3040,0
20240522,144500,114305025,3040,3040,3040,3040,0
20240522,144400,114305025,3040,3040,3040,3040,0
20240522,144300,114305025,3040,3040,3040,3040,11
20240522,144200,114271585,3040,3040,3040,3040,0
20240522,144100,114271585,3040,3040,3040,3040,0
20240522,144000,114271585,3040,3040,3040,3040,0
20240522,143900,114271585,3040,3040,3040,3040,0
20240522,143800,114271585,3040,3040,3040,3040,0
20240522,143700,114271585,3040,3040,3040,3040,0
20240522,143600,114271585,3040,3040,3040,3040,0
20240522,143500,114271585,3040,3040,3040,3040,30
20240522,143400,114180385,3045,3045,3045,3045,0
20240522,143300,114180385,3045,3045,3045,3045,0
20240522,143200,114180385,3045,3045,3045,3045,0
20240522,143100,114180385,3045,3045,3045,3045,0
20240522,143000,114180385,3045,3045,3045,3045,0
20240522,142900,114180385,3045,3045,3045,3045,0
20240522,142800,114180385,3045,3045,3045,3045,0
20240522,142700,114180385,3045,3045,3045,3045,0
20240522,142600,114180385,3045,3045,3045,3045,0
20240522,142500,114180385,3045,3045,3045,3045,0
20240522,142400,114180385,3045,3045,3045,3045,0
20240522,142300,114180385,3045,3045,3045,3045,0
20240522,142200,114180385,3045,3045,3045,3045,0
20240522,142100,114180385,3045,3045,3045,3045,0
20240522,142000,114180385,3045,3035,3045,3035,58
20240522,141900,114004215,3035,3035,3035,3035,1
20240522,141800,114001180,3045,3045,3045,3045,0
20240522,141700,114001180,3045,3045,3045,3045,0
20240522,141600,114001180,3045,3045,3045,3045,0
20240522,141500,114001180,3045,3045,3045,3045,0
20240522,141400,114001180,3045,3045,3045,3045,0
20240522,141300,114001180,3045,3045,3045,3045,0
20240522,141200,114001180,3045,3045,3045,3045,0
20240522,141100,114001180,3045,3045,3045,3045,0
20240522,141000,114001180,3045,3045,3045,3045,0
20240522,140900,114001180,3045,3045,3045,3045,0
20240522,140800,114001180,3045,3045,3045,3045,0
20240522,140700,114001180,3045,3045,3045,3045,0
20240522,140600,114001180,3045,3045,3045,3045,0
20240522,140500,114001180,3045,3045,3045,3045,0
20240522,140400,114001180,3045,3045,3045,3045,0
20240522,140300,114001180,3045,3045,3045,3045,0
20240522,140200,114001180,3045,3045,3045,3045,11
20240522,140100,113967685,3035,3035,3035,3035,32
20240522,140000,113870565,3045,3045,3045,3045,0
20240522,135900,113870565,3045,3045,3045,3045,0
20240522,135800,113870565,3045,3045,3045,3045,0
20240522,135700,113870565,3045,3045,3045,3045,12
20240522,135600,113834025,3035,3035,3035,3035,0
20240522,135500,113834025,3035,3035,3035,3035,5
20240522,135400,113818850,3045,3045,3045,3045,0
20240522,135300,113818850,3045,3045,3045,3045,0
20240522,135200,113818850,3045,3045,3045,3045,0
20240522,135100,113818850,3045,3045,3045,3045,0
20240522,135000,113818850,3045,3045,3045,3045,0
20240522,134900,113818850,3045,3045,3045,3045,10
20240522,134800,113788400,3045,3045,3045,3045,0
20240522,134700,113788400,3045,3045,3045,3045,0
20240522,134600,113788400,3045,3045,3045,3045,0
20240522,134500,113788400,3045,3045,3045,3045,0
20240522,134400,113788400,3045,3045,3045,3045,0
20240522,134300,113788400,3045,3045,3045,3045,0
20240522,134200,113788400,3045,3045,3045,3045,0
20240522,134100,113788400,3045,3045,3045,3045,0
20240522,134000,113788400,3045,3045,3045,3045,0
20240522,133900,113788400,3045,3045,3045,3045,0
20240522,133800,113788400,3045,3045,3045,3045,0
20240522,133700,113788400,3045,3045,3045,3045,0
20240522,133600,113788400,3045,3045,3045,3045,11
20240522,133500,113754905,3040,3040,3040,3040,0
20240522,133400,113754905,3040,3040,3040,3040,100
20240522,133300,113450905,3045,3045,3045,3045,0
20240522,133200,113450905,3045,3045,3045,3045,0
20240522,133100,113450905,3045,3045,3045,3045,0
20240522,133000,113450905,3045,3045,3045,3045,0
20240522,132900,113450905,3045,3045,3045,3045,0
20240522,132800,113450905,3045,3045,3045,3045,0
20240522,132700,113450905,3045,3045,3045,3045,0
20240522,132600,113450905,3045,3045,3045,3045,0
20240522,132500,113450905,3045,3045,3045,3045,0
20240522,132400,113450905,3045,3045,3045,3045,0
20240522,132300,113450905,3045,3045,3045,3045,0
20240522,132200,113450905,3045,3045,3045,3045,1
20240522,132100,113447860,3045,3045,3045,3045,20
20240522,132000,113386960,3045,3045,3045,3045,0
20240522,131900,113386960,3045,3045,3045,3045,0
20240522,131800,113386960,3045,3045,3045,3045,0
20240522,131700,113386960,3045,3045,3045,3045,0
20240522,131600,113386960,3045,3045,3045,3045,0
20240522,131500,113386960,3045,3045,3045,3045,0
20240522,131400,113386960,3045,3045,3045,3045,0
20240522,131300,113386960,3045,3045,3045,3045,0
20240522,131200,113386960,3045,3045,3045,3045,0
20240522,131100,113386960,3045,3045,3045,3045,0
20240522,131000,113386960,3045,3045,3045,3045,0
20240522,130900,113386960,3045,3045,3045,3045,0
20240522,130800,113386960,3045,3045,3045,3045,0
20240522,130700,113386960,3045,3045,3045,3045,100
20240522,130600,113082460,3045,3045,3045,3045,0
20240522,130500,113082460,3045,3045,3045,3045,0
20240522,130400,113082460,3045,3045,3045,3045,0
20240522,130300,113082460,3045,3045,3045,3045,0
20240522,130200,113082460,3045,3045,3045,3045,0
20240522,130100,113082460,3045,3045,3045,3045,0
20240522,130000,113082460,3045,3045,3045,3045,0
20240522,125900,113082460,3045,3045,3045,3045,0
20240522,125800,113082460,3045,3045,3045,3045,0
20240522,125700,113082460,3045,3045,3045,3045,0
20240522,125600,113082460,3045,3045,3045,3045,0
20240522,125500,113082460,3045,3045,3045,3045,0
20240522,125400,113082460,3045,3045,3045,3045,0
20240522,125300,113082460,3045,3045,3045,3045,100
20240522,125200,112777960,3045,3045,3045,3045,0
20240522,125100,112777960,3045,3045,3045,3045,0
20240522,125000,112777960,3045,3045,3045,3045,0
20240522,124900,112777960,3045,3045,3045,3045,0
20240522,124800,112777960,3045,3045,3045,3045,0
20240522,124700,112777960,3045,3045,3045,3045,0
20240522,124600,112777960,3045,3045,3045,3045,0
20240522,124500,112777960,3045,3040,3045,3035,1873
20240522,124400,107092845,3040,3040,3040,3040,48
20240522,124300,106946925,3045,3045,3045,3045,0
20240522,124200,106946925,3045,3045,3045,3045,0
20240522,124100,106946925,3045,3045,3045,3045,0
20240522,124000,106946925,3045,3045,3045,3045,12
20240522,123900,106910385,3040,3040,3040,3040,27
20240522,123800,106828305,3045,3045,3045,3045,0
20240522,123700,106828305,3045,3045,3045,3045,0
20240522,123600,106828305,3045,3045,3045,3045,0
20240522,123500,106828305,3045,3045,3045,3045,0
20240522,123400,106828305,3045,3045,3045,3045,0
20240522,123300,106828305,3045,3045,3045,3045,0
20240522,123200,106828305,3045,3045,3045,3045,0
20240522,123100,106828305,3045,3045,3045,3045,0
20240522,123000,106828305,3045,3045,3045,3045,0
20240522,122900,106828305,3045,3045,3045,3045,0
20240522,122800,106828305,3045,3045,3045,3045,0
20240522,122700,106828305,3045,3045,3045,3045,0
20240522,122600,106828305,3045,3045,3045,3045,0
20240522,122500,106828305,3045,3045,3045,3045,0
20240522,122400,106828305,3045,3045,3045,3045,0
20240522,122300,106828305,3045,3045,3045,3045,0
20240522,122200,106828305,3045,3045,3045,3045,0
20240522,122100,106828305,3045,3045,3045,3045,0
20240522,122000,106828305,3045,3045,3045,3045,0
20240522,121900,106828305,3045,3045,3045,3045,0
20240522,121800,106828305,3045,3045,3045,3045,10
20240522,121700,106797855,3040,3040,3040,3040,0
20240522,121600,106797855,3040,3040,3040,3040,0
20240522,121500,106797855,3040,3040,3040,3040,0
20240522,121400,106797855,3040,3040,3040,3040,1
20240522,121300,106794815,3045,3045,3045,3045,0
20240522,121200,106794815,3045,3045,3045,3045,0
20240522,121100,106794815,3045,3045,3045,3045,0
20240522,121000,106794815,3045,3045,3045,3045,0
20240522,120900,106794815,3045,3045,3045,3045,0
20240522,120800,106794815,3045,3045,3045,3045,0
20240522,120700,106794815,3045,3045,3045,3045,0
20240522,120600,106794815,3045,3045,3045,3045,0
20240522,120500,106794815,3045,3045,3045,3045,1
20240522,120400,106791770,3045,3045,3045,3045,0
20240522,120300,106791770,3045,3045,3045,3045,0
20240522,120200,106791770,3045,3045,3045,3045,0
20240522,120100,106791770,3045,3045,3045,3045,50
20240522,120000,106639520,3045,3045,3045,3045,0
20240522,115900,106639520,3045,3045,3045,3045,0
20240522,115800,106639520,3045,3045,3045,3045,0
20240522,115700,106639520,3045,3045,3045,3045,0
20240522,115600,106639520,3045,3040,3045,3040,14
20240522,115500,106596905,3045,3045,3045,3045,0
20240522,115400,106596905,3045,3045,3045,3045,3
20240522,115300,106587770,3045,3045,3045,3045,0
20240522,115200,106587770,3045,3045,3045,3045,0
20240522,115100,106587770,3045,3045,3045,3045,0
20240522,115000,106587770,3045,3045,3045,3045,0
20240522,114900,106587770,3045,3045,3045,3045,0
20240522,114800,106587770,3045,3045,3045,3045,0
20240522,114700,106587770,3045,3045,3045,3045,0
20240522,114600,106587770,3045,3045,3045,3045,0
20240522,114500,106587770,3045,3045,3045,3045,0
20240522,114400,106587770,3045,3045,3045,3045,0
20240522,114300,106587770,3045,3045,3045,3045,15
20240522,114200,106542095,3045,3045,3045,3045,10
20240522,114100,106511645,3045,3045,3045,3045,0
20240522,114000,106511645,3045,3045,3045,3045,0
20240522,113900,106511645,3045,3045,3045,3045,0
20240522,113800,106511645,3045,3045,3045,3045,2
20240522,113700,106505555,3045,3045,3045,3045,0
20240522,113600,106505555,3045,3045,3045,3045,0
20240522,113500,106505555,3045,3045,3045,3045,0
20240522,113400,106505555,3045,3045,3045,3045,0
20240522,113300,106505555,3045,3045,3045,3045,0
20240522,113200,106505555,3045,3045,3045,3045,0
20240522,113100,106505555,3045,3045,3045,3045,0
20240522,113000,106505555,3045,3045,3045,3045,0
20240522,112900,106505555,3045,3045,3045,3045,0
20240522,112800,106505555,3045,3045,3045,3045,0
20240522,112700,106505555,3045,3045,3045,3045,0
20240522,112600,106505555,3045,3045,3045,3045,0
20240522,112500,106505555,3045,3045,3045,3045,0
20240522,112400,106505555,3045,3045,3045,3045,0
20240522,112300,106505555,3045,3045,3045,3045,0
20240522,112200,106505555,3045,3045,3045,3045,0
20240522,112100,106505555,3045,3045,3045,3045,0
20240522,112000,106505555,3045,3045,3045,3045,0
20240522,111900,106505555,3045,3045,3045,3045,0
20240522,111800,106505555,3045,3045,3045,3045,1
20240522,111700,106502510,3045,3045,3045,3045,0
20240522,111600,106502510,3045,3045,3045,3045,0
20240522,111500,106502510,3045,3045,3045,3045,0
20240522,111400,106502510,3045,3045,3045,3045,0
20240522,111300,106502510,3045,3045,3045,3045,0
20240522,111200,106502510,3045,3045,3045,3045,0
20240522,111100,106502510,3045,3045,3045,3045,0
20240522,111000,106502510,3045,3045,3045,3045,0
20240522,110900,106502510,3045,3045,3045,3045,10
20240522,110800,106472060,3045,3045,3045,3045,0
20240522,110700,106472060,3045,3045,3045,3045,0
20240522,110600,106472060,3045,3045,3045,3045,0
20240522,110500,106472060,3045,3045,3045,3045,0
20240522,110400,106472060,3045,3040,3045,3040,125
20240522,110300,106092000,3050,3050,3050,3050,0
20240522,110200,106092000,3050,3050,3050,3050,0
20240522,110100,106092000,3050,3050,3050,3050,0
20240522,110000,106092000,3050,3045,3050,3045,17
20240522,105900,106040170,3045,3045,3045,3045,1
20240522,105800,106037125,3050,3050,3050,3050,0
20240522,105700,106037125,3050,3050,3050,3050,0
20240522,105600,106037125,3050,3050,3050,3050,0
20240522,105500,106037125,3050,3050,3050,3050,0
20240522,105400,106037125,3050,3050,3050,3050,0
20240522,105300,106037125,3050,3050,3050,3050,0
20240522,105200,106037125,3050,3050,3050,3050,0
20240522,105100,106037125,3050,3050,3050,3050,0
20240522,105000,106037125,3050,3050,3050,3050,0
20240522,104900,106037125,3050,3050,3050,3050,1
20240522,104800,106034075,3050,3050,3050,3050,0
20240522,104700,106034075,3050,3045,3050,3045,136
20240522,104600,105619895,3040,3040,3040,3040,3
20240522,104500,105610775,3045,3045,3045,3045,1
20240522,104400,105607730,3050,3045,3050,3045,153
20240522,104300,105141795,3045,3045,3045,3045,250
20240522,104200,104380545,3045,3045,3045,3045,0
20240522,104100,104380545,3045,3045,3045,3045,0
20240522,104000,104380545,3045,3045,3045,3045,1
20240522,103900,104377500,3050,3050,3050,3050,0
20240522,103800,104377500,3050,3050,3050,3050,0
20240522,103700,104377500,3050,3050,3050,3050,0
20240522,103600,104377500,3050,3050,3050,3050,0
20240522,103500,104377500,3050,3045,3050,3045,533
20240522,103400,102754350,3050,3050,3050,3050,0
20240522,103300,102754350,3050,3050,3050,3050,1
20240522,103200,102751300,3050,3040,3050,3040,424
20240522,103100,101460340,3045,3045,3045,3045,1
20240522,103000,101457295,3045,3045,3045,3045,0
20240522,102900,101457295,3045,3045,3045,3045,0
20240522,102800,101457295,3045,3045,3045,3045,0
20240522,102700,101457295,3045,3045,3045,3045,1
20240522,102600,101454250,3050,3050,3050,3050,0
20240522,102500,101454250,3050,3050,3050,3050,0
20240522,102400,101454250,3050,3050,3050,3050,0
20240522,102300,101454250,3050,3050,3050,3050,11
20240522,102200,101420700,3040,3040,3040,3040,0
20240522,102100,101420700,3040,3040,3040,3040,1532
20240522,102000,96763420,3010,3040,3040,3010,15942
20240522,101900,48699560,3055,3055,3055,3055,0
20240522,101800,48699560,3055,3045,3055,3045,144
20240522,101700,48260930,3035,3035,3035,3035,0
20240522,101600,48260930,3035,3035,3035,3035,0
20240522,101500,48260930,3035,3035,3035,3035,0
20240522,101400,48260930,3035,3045,3045,3035,500
20240522,101300,46741865,3055,3055,3055,3055,0
20240522,101200,46741865,3055,3055,3055,3055,50
20240522,101100,46589115,3055,3055,3055,3055,0
20240522,101000,46589115,3055,3055,3055,3055,0
20240522,100900,46589115,3055,3055,3055,3055,0
20240522,100800,46589115,3055,3055,3055,3055,0
20240522,100700,46589115,3055,3055,3055,3055,0
20240522,100600,46589115,3055,3055,3055,3055,0
20240522,100500,46589115,3055,3055,3055,3055,0
20240522,100400,46589115,3055,3055,3055,3055,1
20240522,100300,46586060,3055,3055,3055,3055,0
20240522,100200,46586060,3055,3055,3055,3055,0
20240522,100100,46586060,3055,3055,3055,3055,0
20240522,100000,46586060,3055,3055,3055,3055,0
20240522,095900,46586060,3055,3055,3055,3055,0
20240522,095800,46586060,3055,3055,3055,3055,1
20240522,095700,46583005,3045,3045,3045,3045,2
20240522,095600,46576915,3055,3055,3055,3055,3
20240522,095500,46567750,3055,3055,3055,3055,0
20240522,095400,46567750,3055,3055,3055,3055,1
20240522,095300,46564695,3055,3055,3055,3055,0
20240522,095200,46564695,3055,3055,3055,3055,12
20240522,095100,46528035,3050,3050,3050,3050,0
20240522,095000,46528035,3050,3050,3050,3050,1
20240522,094900,46524985,3055,3055,3055,3055,0
20240522,094800,46524985,3055,3055,3055,3055,0
20240522,094700,46524985,3055,3055,3055,3055,0
20240522,094600,46524985,3055,3055,3055,3055,0
20240522,094500,46524985,3055,3055,3055,3055,0
20240522,094400,46524985,3055,3050,3055,3050,199
20240522,094300,45917875,3040,3040,3040,3040,300
20240522,094200,45005875,3055,3055,3055,3055,0
20240522,094100,45005875,3055,3055,3055,3055,0
20240522,094000,45005875,3055,3055,3055,3055,0
20240522,093900,45005875,3055,3055,3055,3055,0
20240522,093800,45005875,3055,3055,3055,3055,0
20240522,093700,45005875,3055,3055,3055,3055,11
20240522,093600,44972270,3050,3050,3050,3050,1
20240522,093500,44969220,3055,3055,3055,3055,0
20240522,093400,44969220,3055,3055,3055,3055,0
20240522,093300,44969220,3055,3055,3055,3055,0
20240522,093200,44969220,3055,3055,3055,3055,0
20240522,093100,44969220,3055,3055,3055,3055,111
20240522,093000,44630115,3055,3055,3055,3055,0
20240522,092900,44630115,3055,3055,3055,3055,0
20240522,092800,44630115,3055,3055,3055,3055,0
20240522,092700,44630115,3055,3055,3055,3055,0
20240522,092600,44630115,3055,3055,3055,3055,0
20240522,092500,44630115,3055,3055,3055,3055,0
20240522,092400,44630115,3055,3055,3055,3055,11
20240522,092300,44596510,3030,3040,3040,3030,1200
20240522,092200,40958185,3060,3060,3060,3060,10
20240522,092100,40927585,3055,3055,3055,3055,47
20240522,092000,40784000,3035,3035,3035,3035,29
20240522,091900,40695985,3055,3050,3055,3050,995
20240522,091800,37656535,3030,3030,3030,3030,0
20240522,091700,37656535,3030,3055,3055,3030,7025
20240522,091600,16367665,3055,3055,3055,3055,0
20240522,091500,16367665,3055,3055,3055,3055,0
20240522,091400,16367665,3055,3050,3055,3050,222
20240522,091300,15690530,3050,3050,3050,3050,0
20240522,091200,15690530,3050,3050,3050,3050,0
20240522,091100,15690530,3050,3050,3050,3050,23
20240522,091000,15620380,3030,3040,3040,3030,300
20240522,090900,14710565,3050,3050,3050,3050,112
20240522,090800,14368965,3060,3060,3060,3060,0
20240522,090700,14368965,3060,3060,3060,3060,0
20240522,090600,14368965,3060,3060,3060,3060,0
20240522,090500,14368965,3060,3060,3060,3060,0
20240522,090400,14368965,3060,3060,3060,3060,0
20240522,090300,14368965,3060,3060,3060,3060,0
20240522,090200,14368965,3060,3060,3060,3060,0
20240522,090100,14368965,3060,3060,3060,3060,870
20240522,090000,11706765,3060,3055,3060,3045,3832