stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,194000,281485470,3580,3580,3580,3580,9
20240522,193900,281485470,3580,3580,3580,3580,0
20240522,193800,281485470,3580,3580,3580,3580,0
20240522,193700,281485470,3580,3580,3580,3580,0
20240522,193600,281485470,3580,3580,3580,3580,0
20240522,193500,281485470,3580,3580,3580,3580,0
20240522,193400,281485470,3580,3580,3580,3580,0
20240522,193300,281485470,3580,3580,3580,3580,0
20240522,193200,281485470,3580,3580,3580,3580,0
20240522,193100,281485470,3580,3580,3580,3580,0
20240522,193000,281485470,3580,3580,3580,3580,0
20240522,192900,281485470,3580,3580,3580,3580,0
20240522,192800,281485470,3580,3580,3580,3580,0
20240522,192700,281485470,3580,3580,3580,3580,0
20240522,192600,281485470,3580,3580,3580,3580,0
20240522,192500,281485470,3580,3580,3580,3580,0
20240522,192400,281485470,3580,3580,3580,3580,0
20240522,192300,281485470,3580,3580,3580,3580,0
20240522,192200,281485470,3580,3580,3580,3580,0
20240522,192100,281485470,3580,3580,3580,3580,0
20240522,192000,281485470,3580,3580,3580,3580,0
20240522,191900,281485470,3580,3580,3580,3580,0
20240522,191800,281485470,3580,3580,3580,3580,0
20240522,191700,281485470,3580,3580,3580,3580,0
20240522,191600,281485470,3580,3580,3580,3580,0
20240522,191500,281485470,3580,3580,3580,3580,0
20240522,191400,281485470,3580,3580,3580,3580,0
20240522,191300,281485470,3580,3580,3580,3580,0
20240522,191200,281485470,3580,3580,3580,3580,0
20240522,191100,281485470,3580,3580,3580,3580,0
20240522,191000,281485470,3580,3580,3580,3580,9
20240522,190900,281485470,3580,3580,3580,3580,0
20240522,190800,281485470,3580,3580,3580,3580,0
20240522,190700,281485470,3580,3580,3580,3580,0
20240522,190600,281485470,3580,3580,3580,3580,0
20240522,190500,281485470,3580,3580,3580,3580,0
20240522,190400,281485470,3580,3580,3580,3580,0
20240522,190300,281485470,3580,3580,3580,3580,0
20240522,190200,281485470,3580,3580,3580,3580,0
20240522,190100,281485470,3580,3580,3580,3580,0
20240522,190000,281485470,3580,3580,3580,3580,0
20240522,185900,281485470,3580,3580,3580,3580,0
20240522,185800,281485470,3580,3580,3580,3580,0
20240522,185700,281485470,3580,3580,3580,3580,0
20240522,185600,281485470,3580,3580,3580,3580,0
20240522,185500,281485470,3580,3580,3580,3580,0
20240522,185400,281485470,3580,3580,3580,3580,0
20240522,185300,281485470,3580,3580,3580,3580,0
20240522,185200,281485470,3580,3580,3580,3580,0
20240522,185100,281485470,3580,3580,3580,3580,0
20240522,185000,281485470,3580,3580,3580,3580,0
20240522,184900,281485470,3580,3580,3580,3580,0
20240522,184800,281485470,3580,3580,3580,3580,0
20240522,184700,281485470,3580,3580,3580,3580,0
20240522,184600,281485470,3580,3580,3580,3580,0
20240522,184500,281485470,3580,3580,3580,3580,0
20240522,184400,281485470,3580,3580,3580,3580,0
20240522,184300,281485470,3580,3580,3580,3580,0
20240522,184200,281485470,3580,3580,3580,3580,0
20240522,184100,281485470,3580,3580,3580,3580,0
20240522,184000,281485470,3580,3580,3580,3580,9
20240522,183900,281485470,3580,3580,3580,3580,0
20240522,183800,281485470,3580,3580,3580,3580,0
20240522,183700,281485470,3580,3580,3580,3580,0
20240522,183600,281485470,3580,3580,3580,3580,0
20240522,183500,281485470,3580,3580,3580,3580,0
20240522,183400,281485470,3580,3580,3580,3580,0
20240522,183300,281485470,3580,3580,3580,3580,0
20240522,183200,281485470,3580,3580,3580,3580,0
20240522,183100,281485470,3580,3580,3580,3580,0
20240522,183000,281485470,3580,3580,3580,3580,0
20240522,182900,281485470,3580,3580,3580,3580,0
20240522,182800,281485470,3580,3580,3580,3580,0
20240522,182700,281485470,3580,3580,3580,3580,0
20240522,182600,281485470,3580,3580,3580,3580,0
20240522,182500,281485470,3580,3580,3580,3580,0
20240522,182400,281485470,3580,3580,3580,3580,0
20240522,182300,281485470,3580,3580,3580,3580,0
20240522,182200,281485470,3580,3580,3580,3580,0
20240522,182100,281485470,3580,3580,3580,3580,0
20240522,182000,281485470,3580,3580,3580,3580,0
20240522,181900,281485470,3580,3580,3580,3580,0
20240522,181800,281485470,3580,3580,3580,3580,0
20240522,181700,281485470,3580,3580,3580,3580,0
20240522,181600,281485470,3580,3580,3580,3580,0
20240522,181500,281485470,3580,3580,3580,3580,0
20240522,181400,281485470,3580,3580,3580,3580,0
20240522,181300,281485470,3580,3580,3580,3580,0
20240522,181200,281485470,3580,3580,3580,3580,0
20240522,181100,281485470,3580,3580,3580,3580,0
20240522,181000,281485470,3580,3580,3580,3580,9
20240522,180900,281485470,3580,3580,3580,3580,0
20240522,180800,281485470,3580,3580,3580,3580,0
20240522,180700,281485470,3580,3580,3580,3580,0
20240522,180600,281485470,3580,3580,3580,3580,0
20240522,180500,281485470,3580,3580,3580,3580,0
20240522,180400,281485470,3580,3580,3580,3580,0
20240522,180300,281485470,3580,3580,3580,3580,0
20240522,180200,281485470,3580,3580,3580,3580,0
20240522,180100,281485470,3580,3580,3580,3580,0
20240522,180000,281485470,3580,3580,3580,3580,0
20240522,175900,281485470,3580,3580,3580,3580,0
20240522,175800,281485470,3580,3580,3580,3580,0
20240522,175700,281485470,3580,3580,3580,3580,0
20240522,175600,281485470,3580,3580,3580,3580,0
20240522,175500,281485470,3580,3580,3580,3580,0
20240522,175400,281485470,3580,3580,3580,3580,0
20240522,175300,281485470,3580,3580,3580,3580,0
20240522,175200,281485470,3580,3580,3580,3580,0
20240522,175100,281485470,3580,3580,3580,3580,0
20240522,175000,281485470,3580,3580,3580,3580,0
20240522,174900,281485470,3580,3580,3580,3580,0
20240522,174800,281485470,3580,3580,3580,3580,0
20240522,174700,281485470,3580,3580,3580,3580,0
20240522,174600,281485470,3580,3580,3580,3580,0
20240522,174500,281485470,3580,3580,3580,3580,0
20240522,174400,281485470,3580,3580,3580,3580,0
20240522,174300,281485470,3580,3580,3580,3580,0
20240522,174200,281485470,3580,3580,3580,3580,0
20240522,174100,281485470,3580,3580,3580,3580,0
20240522,174000,281485470,3580,3580,3580,3580,9
20240522,173900,281485470,3580,3580,3580,3580,0
20240522,173800,281485470,3580,3580,3580,3580,0
20240522,173700,281485470,3580,3580,3580,3580,0
20240522,173600,281485470,3580,3580,3580,3580,0
20240522,173500,281485470,3580,3580,3580,3580,0
20240522,173400,281485470,3580,3580,3580,3580,0
20240522,173300,281485470,3580,3580,3580,3580,0
20240522,173200,281485470,3580,3580,3580,3580,0
20240522,173100,281485470,3580,3580,3580,3580,0
20240522,173000,281485470,3580,3580,3580,3580,0
20240522,172900,281485470,3580,3580,3580,3580,0
20240522,172800,281485470,3580,3580,3580,3580,0
20240522,172700,281485470,3580,3580,3580,3580,0
20240522,172600,281485470,3580,3580,3580,3580,0
20240522,172500,281485470,3580,3580,3580,3580,0
20240522,172400,281485470,3580,3580,3580,3580,0
20240522,172300,281485470,3580,3580,3580,3580,0
20240522,172200,281485470,3580,3580,3580,3580,0
20240522,172100,281485470,3580,3580,3580,3580,0
20240522,172000,281485470,3580,3580,3580,3580,0
20240522,171900,281485470,3580,3580,3580,3580,0
20240522,171800,281485470,3580,3580,3580,3580,0
20240522,171700,281485470,3580,3580,3580,3580,0
20240522,171600,281485470,3580,3580,3580,3580,0
20240522,171500,281485470,3580,3580,3580,3580,0
20240522,171400,281485470,3580,3580,3580,3580,0
20240522,171300,281485470,3580,3580,3580,3580,0
20240522,171200,281485470,3580,3580,3580,3580,0
20240522,171100,281485470,3580,3580,3580,3580,0
20240522,171000,281485470,3580,3580,3580,3580,9
20240522,170900,281485470,3580,3580,3580,3580,0
20240522,170800,281485470,3580,3580,3580,3580,0
20240522,170700,281485470,3580,3580,3580,3580,0
20240522,170600,281485470,3580,3580,3580,3580,0
20240522,170500,281485470,3580,3580,3580,3580,0
20240522,170400,281485470,3580,3580,3580,3580,0
20240522,170300,281485470,3580,3580,3580,3580,0
20240522,170200,281485470,3580,3580,3580,3580,0
20240522,170100,281485470,3580,3580,3580,3580,0
20240522,170000,281485470,3580,3580,3580,3580,0
20240522,165900,281485470,3580,3580,3580,3580,0
20240522,165800,281485470,3580,3580,3580,3580,0
20240522,165700,281485470,3580,3580,3580,3580,0
20240522,165600,281485470,3580,3580,3580,3580,0
20240522,165500,281485470,3580,3580,3580,3580,0
20240522,165400,281485470,3580,3580,3580,3580,0
20240522,165300,281485470,3580,3580,3580,3580,0
20240522,165200,281485470,3580,3580,3580,3580,0
20240522,165100,281485470,3580,3580,3580,3580,0
20240522,165000,281485470,3580,3580,3580,3580,0
20240522,164900,281485470,3580,3580,3580,3580,0
20240522,164800,281485470,3580,3580,3580,3580,0
20240522,164700,281485470,3580,3580,3580,3580,0
20240522,164600,281485470,3580,3580,3580,3580,0
20240522,164500,281485470,3580,3580,3580,3580,0
20240522,164400,281485470,3580,3580,3580,3580,0
20240522,164300,281485470,3580,3580,3580,3580,0
20240522,164200,281485470,3580,3580,3580,3580,0
20240522,164100,281485470,3580,3580,3580,3580,0
20240522,164000,281485470,3580,3580,3580,3580,9
20240522,163900,281485470,3580,3580,3580,3580,0
20240522,163800,281485470,3580,3580,3580,3580,0
20240522,163700,281485470,3580,3580,3580,3580,0
20240522,163600,281485470,3580,3580,3580,3580,0
20240522,163500,281485470,3580,3580,3580,3580,0
20240522,163400,281485470,3580,3580,3580,3580,0
20240522,163300,281485470,3580,3580,3580,3580,0
20240522,163200,281485470,3580,3580,3580,3580,0
20240522,163100,281485470,3580,3580,3580,3580,0
20240522,163000,281485470,3580,3580,3580,3580,0
20240522,162900,281485470,3580,3580,3580,3580,0
20240522,162800,281485470,3580,3580,3580,3580,0
20240522,162700,281485470,3580,3580,3580,3580,0
20240522,162600,281485470,3580,3580,3580,3580,0
20240522,162500,281485470,3580,3580,3580,3580,0
20240522,162400,281485470,3580,3580,3580,3580,0
20240522,162300,281485470,3580,3580,3580,3580,0
20240522,162200,281485470,3580,3580,3580,3580,0
20240522,162100,281485470,3580,3580,3580,3580,0
20240522,162000,281485470,3580,3580,3580,3580,0
20240522,161900,281485470,3580,3580,3580,3580,0
20240522,161800,281485470,3580,3580,3580,3580,0
20240522,161700,281485470,3580,3580,3580,3580,0
20240522,161600,281485470,3580,3580,3580,3580,0
20240522,161500,281485470,3580,3580,3580,3580,0
20240522,161400,281485470,3580,3580,3580,3580,0
20240522,161300,281485470,3580,3580,3580,3580,0
20240522,161200,281485470,3580,3580,3580,3580,0
20240522,161100,281485470,3580,3580,3580,3580,0
20240522,161000,281485470,3580,3580,3580,3580,9
20240522,160900,281485470,3580,3580,3580,3580,0
20240522,160800,281485470,3580,3580,3580,3580,0
20240522,160700,281485470,3580,3580,3580,3580,0
20240522,160600,281485470,3580,3580,3580,3580,0
20240522,160500,281485470,3580,3580,3580,3580,0
20240522,160400,281485470,3580,3580,3580,3580,0
20240522,160300,281485470,3580,3580,3580,3580,0
20240522,160200,281485470,3580,3580,3580,3580,0
20240522,160100,281485470,3580,3580,3580,3580,0
20240522,160000,281485470,3580,3580,3580,3580,0
20240522,155900,281485470,3580,3580,3580,3580,0
20240522,155800,281485470,3580,3580,3580,3580,0
20240522,155700,281485470,3580,3580,3580,3580,0
20240522,155600,281485470,3580,3580,3580,3580,0
20240522,155500,281485470,3580,3580,3580,3580,0
20240522,155400,281485470,3580,3580,3580,3580,0
20240522,155300,281485470,3580,3580,3580,3580,0
20240522,155200,281485470,3580,3580,3580,3580,0
20240522,155100,281485470,3580,3580,3580,3580,0
20240522,155000,281485470,3580,3580,3580,3580,0
20240522,154900,281485470,3580,3580,3580,3580,0
20240522,154800,281485470,3580,3580,3580,3580,0
20240522,154700,281485470,3580,3580,3580,3580,0
20240522,154600,281485470,3580,3580,3580,3580,0
20240522,154500,281485470,3580,3580,3580,3580,0
20240522,154400,281485470,3580,3580,3580,3580,0
20240522,154300,281485470,3580,3580,3580,3580,0
20240522,154200,281485470,3580,3580,3580,3580,0
20240522,154100,281485470,3580,3580,3580,3580,0
20240522,154000,281485470,3580,3580,3580,3580,9
20240522,153900,281485470,3580,3580,3580,3580,0
20240522,153800,281485470,3580,3580,3580,3580,0
20240522,153700,281485470,3580,3580,3580,3580,0
20240522,153600,281485470,3580,3580,3580,3580,0
20240522,153500,281485470,3580,3580,3580,3580,0
20240522,153400,281485470,3580,3580,3580,3580,0
20240522,153300,281485470,3580,3580,3580,3580,0
20240522,153200,281485470,3580,3580,3580,3580,0
20240522,153100,281485470,3580,3580,3580,3580,0
20240522,153000,281485470,3580,3580,3580,3580,9
20240522,152900,281453250,3585,3585,3585,3585,0
20240522,152800,281453250,3585,3585,3585,3585,0
20240522,152700,281453250,3585,3585,3585,3585,0
20240522,152600,281453250,3585,3585,3585,3585,0
20240522,152500,281453250,3585,3585,3585,3585,0
20240522,152400,281453250,3585,3585,3585,3585,0
20240522,152300,281453250,3585,3585,3585,3585,0
20240522,152200,281453250,3585,3585,3585,3585,0
20240522,152100,281453250,3585,3585,3585,3585,0
20240522,152000,281453250,3585,3585,3585,3585,0
20240522,151900,281453250,3585,3585,3585,3585,58
20240522,151800,281245320,3590,3560,3590,3560,306
20240522,151700,280146930,3555,3555,3555,3555,0
20240522,151600,280146930,3555,3555,3555,3555,0
20240522,151500,280146930,3555,3555,3555,3555,1000
20240522,151400,276591930,3555,3565,3595,3555,1928
20240522,151300,269728590,3565,3570,3595,3565,3166
20240522,151200,258440920,3575,3570,3575,3565,394
20240522,151100,257034210,3565,3575,3575,3565,504
20240522,151000,255234935,3580,3600,3600,3580,9690
20240522,150900,220386235,3610,3610,3610,3610,200
20240522,150800,219664235,3600,3600,3600,3600,192
20240522,150700,218973035,3600,3600,3600,3600,0
20240522,150600,218973035,3600,3600,3600,3600,0
20240522,150500,218973035,3600,3600,3600,3600,0
20240522,150400,218973035,3600,3600,3600,3600,39
20240522,150300,218832635,3600,3600,3600,3600,0
20240522,150200,218832635,3600,3600,3600,3600,0
20240522,150100,218832635,3600,3600,3600,3600,28
20240522,150000,218731835,3600,3600,3600,3600,30
20240522,145900,218623835,3600,3600,3600,3600,0
20240522,145800,218623835,3600,3600,3600,3600,1
20240522,145700,218620235,3600,3600,3600,3600,0
20240522,145600,218620235,3600,3600,3600,3600,469
20240522,145500,216931835,3600,3600,3600,3600,299
20240522,145400,215855435,3600,3600,3600,3600,416
20240522,145300,214357835,3600,3600,3600,3600,1506
20240522,145200,208936235,3610,3610,3610,3610,0
20240522,145100,208936235,3610,3610,3610,3610,0
20240522,145000,208936235,3610,3610,3610,3610,0
20240522,144900,208936235,3610,3610,3610,3610,175
20240522,144800,208304485,3600,3600,3600,3600,0
20240522,144700,208304485,3600,3600,3600,3600,0
20240522,144600,208304485,3600,3600,3600,3600,0
20240522,144500,208304485,3600,3600,3600,3600,0
20240522,144400,208304485,3600,3600,3600,3600,0
20240522,144300,208304485,3600,3600,3600,3600,1
20240522,144200,208300885,3610,3610,3610,3610,40
20240522,144100,208156485,3610,3610,3610,3610,0
20240522,144000,208156485,3610,3610,3610,3610,0
20240522,143900,208156485,3610,3610,3610,3610,0
20240522,143800,208156485,3610,3610,3610,3610,0
20240522,143700,208156485,3610,3610,3610,3610,0
20240522,143600,208156485,3610,3610,3610,3610,10
20240522,143500,208120385,3610,3610,3610,3610,0
20240522,143400,208120385,3610,3610,3610,3610,100
20240522,143300,207759385,3610,3610,3610,3610,170
20240522,143200,207145685,3600,3600,3600,3600,0
20240522,143100,207145685,3600,3600,3600,3600,0
20240522,143000,207145685,3600,3600,3600,3600,0
20240522,142900,207145685,3600,3600,3600,3600,0
20240522,142800,207145685,3600,3600,3600,3600,1
20240522,142700,207142085,3605,3605,3605,3605,0
20240522,142600,207142085,3605,3605,3605,3605,0
20240522,142500,207142085,3605,3605,3605,3605,273
20240522,142400,206157920,3605,3605,3605,3605,0
20240522,142300,206157920,3605,3605,3605,3605,1214
20240522,142200,201781450,3610,3610,3610,3610,473
20240522,142100,200073920,3615,3615,3615,3615,1
20240522,142000,200070305,3610,3610,3610,3610,0
20240522,141900,200070305,3610,3610,3610,3610,0
20240522,141800,200070305,3610,3610,3610,3610,0
20240522,141700,200070305,3610,3610,3610,3610,0
20240522,141600,200070305,3610,3610,3610,3610,0
20240522,141500,200070305,3610,3610,3610,3610,0
20240522,141400,200070305,3610,3610,3610,3610,0
20240522,141300,200070305,3610,3610,3610,3610,0
20240522,141200,200070305,3610,3610,3610,3610,599
20240522,141100,197907915,3605,3605,3605,3605,0
20240522,141000,197907915,3605,3605,3605,3605,0
20240522,140900,197907915,3605,3605,3605,3605,0
20240522,140800,197907915,3605,3605,3605,3605,0
20240522,140700,197907915,3605,3605,3605,3605,0
20240522,140600,197907915,3605,3605,3605,3605,0
20240522,140500,197907915,3605,3605,3605,3605,29
20240522,140400,197803370,3615,3615,3615,3615,0
20240522,140300,197803370,3615,3615,3615,3615,0
20240522,140200,197803370,3615,3615,3615,3615,6
20240522,140100,197781680,3610,3610,3610,3610,0
20240522,140000,197781680,3610,3610,3610,3610,0
20240522,135900,197781680,3610,3610,3610,3610,0
20240522,135800,197781680,3610,3610,3610,3610,0
20240522,135700,197781680,3610,3610,3610,3610,0
20240522,135600,197781680,3610,3610,3610,3610,0
20240522,135500,197781680,3610,3610,3610,3610,0
20240522,135400,197781680,3610,3610,3610,3610,608
20240522,135300,195586800,3610,3610,3610,3610,0
20240522,135200,195586800,3610,3610,3610,3610,6
20240522,135100,195565140,3605,3605,3605,3605,0
20240522,135000,195565140,3605,3605,3605,3605,0
20240522,134900,195565140,3605,3605,3605,3605,0
20240522,134800,195565140,3605,3605,3605,3605,10
20240522,134700,195529090,3605,3605,3605,3605,0
20240522,134600,195529090,3605,3605,3605,3605,0
20240522,134500,195529090,3605,3605,3605,3605,3
20240522,134400,195518275,3605,3605,3605,3605,0
20240522,134300,195518275,3605,3605,3605,3605,0
20240522,134200,195518275,3605,3605,3605,3605,0
20240522,134100,195518275,3605,3605,3605,3605,1
20240522,134000,195514670,3605,3605,3605,3605,0
20240522,133900,195514670,3605,3605,3605,3605,0
20240522,133800,195514670,3605,3605,3605,3605,0
20240522,133700,195514670,3605,3605,3605,3605,0
20240522,133600,195514670,3605,3605,3605,3605,0
20240522,133500,195514670,3605,3605,3605,3605,0
20240522,133400,195514670,3605,3605,3605,3605,0
20240522,133300,195514670,3605,3605,3605,3605,665
20240522,133200,193117345,3605,3605,3605,3605,0
20240522,133100,193117345,3605,3605,3605,3605,0
20240522,133000,193117345,3605,3605,3605,3605,0
20240522,132900,193117345,3605,3605,3605,3605,0
20240522,132800,193117345,3605,3605,3605,3605,0
20240522,132700,193117345,3605,3605,3605,3605,0
20240522,132600,193117345,3605,3605,3605,3605,0
20240522,132500,193117345,3605,3605,3605,3605,2989
20240522,132400,182342000,3605,3605,3605,3605,498
20240522,132300,180546710,3605,3605,3605,3605,0
20240522,132200,180546710,3605,3605,3605,3605,345
20240522,132100,179302985,3605,3605,3605,3605,0
20240522,132000,179302985,3605,3605,3605,3605,0
20240522,131900,179302985,3605,3610,3610,3605,804
20240522,131800,176401550,3610,3615,3615,3610,1121
20240522,131700,172354735,3630,3630,3630,3630,0
20240522,131600,172354735,3630,3630,3630,3630,1
20240522,131500,172351105,3615,3615,3615,3615,0
20240522,131400,172351105,3615,3615,3615,3615,0
20240522,131300,172351105,3615,3615,3615,3615,0
20240522,131200,172351105,3615,3615,3615,3615,0
20240522,131100,172351105,3615,3615,3615,3615,54
20240522,131000,172155895,3615,3615,3615,3615,0
20240522,130900,172155895,3615,3615,3615,3615,0
20240522,130800,172155895,3615,3615,3615,3615,0
20240522,130700,172155895,3615,3615,3615,3615,216
20240522,130600,171375055,3630,3630,3630,3630,0
20240522,130500,171375055,3630,3630,3630,3630,0
20240522,130400,171375055,3630,3630,3630,3630,0
20240522,130300,171375055,3630,3630,3630,3630,0
20240522,130200,171375055,3630,3630,3630,3630,0
20240522,130100,171375055,3630,3630,3630,3630,0
20240522,130000,171375055,3630,3630,3630,3630,2
20240522,125900,171367795,3630,3630,3630,3630,0
20240522,125800,171367795,3630,3630,3630,3630,0
20240522,125700,171367795,3630,3630,3630,3630,0
20240522,125600,171367795,3630,3630,3630,3630,0
20240522,125500,171367795,3630,3630,3630,3630,0
20240522,125400,171367795,3630,3630,3630,3630,0
20240522,125300,171367795,3630,3630,3630,3630,0
20240522,125200,171367795,3630,3630,3630,3630,0
20240522,125100,171367795,3630,3630,3630,3630,0
20240522,125000,171367795,3630,3630,3630,3630,0
20240522,124900,171367795,3630,3630,3630,3630,0
20240522,124800,171367795,3630,3630,3630,3630,0
20240522,124700,171367795,3630,3630,3630,3630,0
20240522,124600,171367795,3630,3630,3630,3630,0
20240522,124500,171367795,3630,3630,3630,3630,30
20240522,124400,171258895,3630,3630,3630,3630,0
20240522,124300,171258895,3630,3630,3630,3630,0
20240522,124200,171258895,3630,3630,3630,3630,0
20240522,124100,171258895,3630,3630,3630,3630,0
20240522,124000,171258895,3630,3630,3630,3630,0
20240522,123900,171258895,3630,3610,3630,3610,45
20240522,123800,171095845,3605,3605,3605,3605,0
20240522,123700,171095845,3605,3605,3605,3605,0
20240522,123600,171095845,3605,3605,3605,3605,0
20240522,123500,171095845,3605,3605,3605,3605,0
20240522,123400,171095845,3605,3605,3605,3605,0
20240522,123300,171095845,3605,3605,3605,3605,0
20240522,123200,171095845,3605,3605,3605,3605,0
20240522,123100,171095845,3605,3605,3605,3605,0
20240522,123000,171095845,3605,3625,3625,3605,4109
20240522,122900,156259925,3645,3645,3645,3645,0
20240522,122800,156259925,3645,3645,3645,3645,0
20240522,122700,156259925,3645,3645,3645,3645,0
20240522,122600,156259925,3645,3645,3645,3645,0
20240522,122500,156259925,3645,3645,3645,3645,0
20240522,122400,156259925,3645,3645,3645,3645,0
20240522,122300,156259925,3645,3645,3645,3645,0
20240522,122200,156259925,3645,3645,3645,3645,0
20240522,122100,156259925,3645,3645,3645,3645,0
20240522,122000,156259925,3645,3635,3645,3635,3000
20240522,121900,145340640,3620,3620,3620,3620,0
20240522,121800,145340640,3620,3620,3620,3620,0
20240522,121700,145340640,3620,3620,3620,3620,0
20240522,121600,145340640,3620,3620,3620,3620,0
20240522,121500,145340640,3620,3620,3620,3620,95
20240522,121400,144996740,3640,3640,3640,3640,0
20240522,121300,144996740,3640,3640,3640,3640,0
20240522,121200,144996740,3640,3640,3640,3640,0
20240522,121100,144996740,3640,3640,3640,3640,0
20240522,121000,144996740,3640,3640,3640,3640,0
20240522,120900,144996740,3640,3640,3640,3640,0
20240522,120800,144996740,3640,3640,3640,3640,0
20240522,120700,144996740,3640,3625,3640,3620,1601
20240522,120600,139199680,3625,3625,3625,3625,0
20240522,120500,139199680,3625,3625,3625,3625,0
20240522,120400,139199680,3625,3625,3625,3625,126
20240522,120300,138742930,3640,3640,3640,3640,1
20240522,120200,138739290,3630,3630,3630,3630,3
20240522,120100,138728400,3640,3640,3640,3640,0
20240522,120000,138728400,3640,3640,3640,3640,0
20240522,115900,138728400,3640,3640,3640,3640,1
20240522,115800,138724760,3630,3630,3630,3630,500
20240522,115700,136909760,3635,3635,3635,3635,0
20240522,115600,136909760,3635,3635,3635,3635,0
20240522,115500,136909760,3635,3635,3635,3635,0
20240522,115400,136909760,3635,3635,3635,3635,0
20240522,115300,136909760,3635,3635,3635,3635,0
20240522,115200,136909760,3635,3635,3635,3635,0
20240522,115100,136909760,3635,3635,3635,3635,0
20240522,115000,136909760,3635,3635,3635,3635,0
20240522,114900,136909760,3635,3635,3635,3635,0
20240522,114800,136909760,3635,3635,3635,3635,0
20240522,114700,136909760,3635,3635,3635,3635,0
20240522,114600,136909760,3635,3635,3635,3635,0
20240522,114500,136909760,3635,3635,3635,3635,0
20240522,114400,136909760,3635,3635,3635,3635,0
20240522,114300,136909760,3635,3635,3635,3635,0
20240522,114200,136909760,3635,3635,3635,3635,0
20240522,114100,136909760,3635,3635,3635,3635,0
20240522,114000,136909760,3635,3635,3635,3635,700
20240522,113900,134365260,3640,3640,3640,3640,0
20240522,113800,134365260,3640,3640,3640,3640,0
20240522,113700,134365260,3640,3640,3640,3640,0
20240522,113600,134365260,3640,3640,3640,3640,0
20240522,113500,134365260,3640,3640,3640,3640,0
20240522,113400,134365260,3640,3640,3640,3640,0
20240522,113300,134365260,3640,3640,3640,3640,0
20240522,113200,134365260,3640,3640,3640,3640,0
20240522,113100,134365260,3640,3640,3640,3640,0
20240522,113000,134365260,3640,3640,3640,3640,0
20240522,112900,134365260,3640,3640,3640,3640,1
20240522,112800,134361620,3620,3620,3620,3620,0
20240522,112700,134361620,3620,3620,3620,3620,0
20240522,112600,134361620,3620,3620,3620,3620,0
20240522,112500,134361620,3620,3620,3620,3620,0
20240522,112400,134361620,3620,3625,3625,3620,177
20240522,112300,133720870,3640,3640,3640,3640,0
20240522,112200,133720870,3640,3640,3640,3640,0
20240522,112100,133720870,3640,3640,3640,3640,0
20240522,112000,133720870,3640,3640,3640,3640,0
20240522,111900,133720870,3640,3640,3640,3640,0
20240522,111800,133720870,3640,3640,3640,3640,0
20240522,111700,133720870,3640,3640,3640,3640,0
20240522,111600,133720870,3640,3640,3640,3640,0
20240522,111500,133720870,3640,3640,3640,3640,0
20240522,111400,133720870,3640,3640,3640,3640,1
20240522,111300,133717230,3615,3615,3615,3615,0
20240522,111200,133717230,3615,3615,3615,3615,0
20240522,111100,133717230,3615,3615,3615,3615,0
20240522,111000,133717230,3615,3615,3615,3615,0
20240522,110900,133717230,3615,3635,3635,3615,1400
20240522,110800,128629350,3635,3635,3635,3635,56
20240522,110700,128425790,3635,3635,3635,3635,1
20240522,110600,128422155,3620,3620,3620,3620,5428
20240522,110500,108772795,3620,3620,3620,3620,0
20240522,110400,108772795,3620,3620,3620,3620,0
20240522,110300,108772795,3620,3620,3620,3620,0
20240522,110200,108772795,3620,3620,3620,3620,0
20240522,110100,108772795,3620,3625,3625,3620,822
20240522,110000,105796925,3625,3625,3625,3625,54
20240522,105900,105601175,3625,3625,3625,3625,1046
20240522,105800,101809425,3625,3625,3625,3625,0
20240522,105700,101809425,3625,3625,3625,3625,0
20240522,105600,101809425,3625,3625,3625,3625,304
20240522,105500,100707425,3635,3635,3635,3635,0
20240522,105400,100707425,3635,3635,3635,3635,0
20240522,105300,100707425,3635,3635,3635,3635,0
20240522,105200,100707425,3635,3635,3635,3635,0
20240522,105100,100707425,3635,3635,3635,3635,0
20240522,105000,100707425,3635,3635,3635,3635,0
20240522,104900,100707425,3635,3635,3635,3635,50
20240522,104800,100525675,3635,3635,3635,3635,20
20240522,104700,100452975,3635,3635,3635,3635,0
20240522,104600,100452975,3635,3635,3635,3635,0
20240522,104500,100452975,3635,3635,3635,3635,0
20240522,104400,100452975,3635,3635,3635,3635,0
20240522,104300,100452975,3635,3635,3635,3635,100
20240522,104200,100089475,3635,3635,3635,3635,1
20240522,104100,100085840,3635,3635,3635,3635,0
20240522,104000,100085840,3635,3635,3635,3635,0
20240522,103900,100085840,3635,3635,3635,3635,0
20240522,103800,100085840,3635,3635,3635,3635,0
20240522,103700,100085840,3635,3635,3635,3635,0
20240522,103600,100085840,3635,3635,3635,3635,0
20240522,103500,100085840,3635,3635,3635,3635,1
20240522,103400,100082205,3625,3625,3625,3625,0
20240522,103300,100082205,3625,3625,3625,3625,200
20240522,103200,99357205,3620,3620,3620,3620,800
20240522,103100,96461205,3625,3630,3630,3625,2400
20240522,103000,87752705,3635,3635,3635,3635,0
20240522,102900,87752705,3635,3635,3635,3635,1
20240522,102800,87749070,3600,3600,3600,3600,0
20240522,102700,87749070,3600,3600,3600,3600,0
20240522,102600,87749070,3600,3600,3600,3600,0
20240522,102500,87749070,3600,3600,3600,3600,0
20240522,102400,87749070,3600,3600,3600,3600,0
20240522,102300,87749070,3600,3600,3600,3600,0
20240522,102200,87749070,3600,3600,3600,3600,0
20240522,102100,87749070,3600,3600,3600,3600,0
20240522,102000,87749070,3600,3600,3600,3600,0
20240522,101900,87749070,3600,3615,3615,3600,6769
20240522,101800,63350645,3615,3615,3615,3615,0
20240522,101700,63350645,3615,3615,3615,3615,0
20240522,101600,63350645,3615,3615,3615,3615,0
20240522,101500,63350645,3615,3615,3615,3615,0
20240522,101400,63350645,3615,3615,3615,3615,0
20240522,101300,63350645,3615,3615,3615,3615,50
20240522,101200,63169895,3625,3625,3625,3625,0
20240522,101100,63169895,3625,3625,3625,3625,0
20240522,101000,63169895,3625,3625,3625,3625,0
20240522,100900,63169895,3625,3625,3625,3625,69
20240522,100800,62919770,3625,3620,3625,3620,3
20240522,100700,62908905,3615,3615,3615,3615,9
20240522,100600,62876370,3615,3615,3615,3615,0
20240522,100500,62876370,3615,3615,3615,3615,0
20240522,100400,62876370,3615,3615,3615,3615,1
20240522,100300,62872755,3610,3610,3610,3610,0
20240522,100200,62872755,3610,3610,3610,3610,5
20240522,100100,62854705,3620,3620,3620,3620,3
20240522,100000,62843845,3625,3625,3625,3625,50
20240522,095900,62662595,3620,3620,3620,3620,0
20240522,095800,62662595,3620,3620,3620,3620,15
20240522,095700,62608295,3625,3625,3625,3625,1
20240522,095600,62604670,3610,3625,3625,3610,2564
20240522,095500,53323705,3635,3635,3635,3635,2
20240522,095400,53316435,3630,3630,3630,3630,1
20240522,095300,53312805,3650,3650,3650,3650,0
20240522,095200,53312805,3650,3650,3650,3650,0
20240522,095100,53312805,3650,3650,3650,3650,0
20240522,095000,53312805,3650,3650,3650,3650,0
20240522,094900,53312805,3650,3650,3650,3650,0
20240522,094800,53312805,3650,3650,3650,3650,0
20240522,094700,53312805,3650,3650,3650,3650,0
20240522,094600,53312805,3650,3650,3650,3650,0
20240522,094500,53312805,3650,3650,3650,3650,0
20240522,094400,53312805,3650,3650,3650,3650,0
20240522,094300,53312805,3650,3630,3650,3630,1700
20240522,094200,47111805,3650,3650,3650,3650,0
20240522,094100,47111805,3650,3650,3650,3650,0
20240522,094000,47111805,3650,3650,3650,3650,0
20240522,093900,47111805,3650,3650,3650,3650,0
20240522,093800,47111805,3650,3645,3650,3645,207
20240522,093700,46356280,3645,3645,3645,3645,0
20240522,093600,46356280,3645,3645,3645,3645,11
20240522,093500,46316185,3625,3625,3625,3625,0
20240522,093400,46316185,3625,3625,3625,3625,0
20240522,093300,46316185,3625,3625,3625,3625,0
20240522,093200,46316185,3625,3625,3625,3625,0
20240522,093100,46316185,3625,3645,3645,3625,232
20240522,093000,45473770,3670,3670,3670,3670,0
20240522,092900,45473770,3670,3670,3670,3670,0
20240522,092800,45473770,3670,3670,3670,3670,1
20240522,092700,45470100,3670,3670,3670,3670,0
20240522,092600,45470100,3670,3670,3670,3670,0
20240522,092500,45470100,3670,3670,3670,3670,0
20240522,092400,45470100,3670,3670,3670,3670,0
20240522,092300,45470100,3670,3670,3670,3670,1
20240522,092200,45466430,3625,3625,3625,3625,0
20240522,092100,45466430,3625,3625,3625,3625,0
20240522,092000,45466430,3625,3625,3625,3625,0
20240522,091900,45466430,3625,3635,3635,3625,10000
20240522,091800,9215600,3625,3625,3625,3625,0
20240522,091700,9215600,3625,3625,3625,3625,0
20240522,091600,9215600,3625,3630,3630,3625,19
20240522,091500,9146645,3630,3630,3630,3630,3
20240522,091400,9135755,3635,3645,3645,3635,321
20240522,091300,7967420,3645,3645,3645,3645,39
20240522,091200,7825265,3645,3645,3645,3645,391
20240522,091100,6400070,3650,3660,3660,3650,272
20240522,091000,5404945,3665,3665,3665,3665,3
20240522,090900,5393950,3670,3675,3675,3670,309
20240522,090800,4258415,3675,3675,3675,3675,2
20240522,090700,4251065,3680,3685,3685,3680,388
20240522,090600,2822785,3685,3685,3685,3685,274
20240522,090500,1813095,3685,3685,3685,3685,0
20240522,090400,1813095,3685,3685,3685,3685,168
20240522,090300,1194015,3685,3685,3685,3685,242
20240522,090200,302245,3685,3685,3685,3685,5
20240522,090100,283820,3680,3680,3680,3680,0
20240522,090000,283820,3680,3690,3690,3680,77