stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195000,87377770,5620,5620,5620,5620,346
20240522,194900,87377770,5620,5620,5620,5620,0
20240522,194800,87377770,5620,5620,5620,5620,0
20240522,194700,87377770,5620,5620,5620,5620,0
20240522,194600,87377770,5620,5620,5620,5620,0
20240522,194500,87377770,5620,5620,5620,5620,0
20240522,194400,87377770,5620,5620,5620,5620,0
20240522,194300,87377770,5620,5620,5620,5620,0
20240522,194200,87377770,5620,5620,5620,5620,0
20240522,194100,87377770,5620,5620,5620,5620,0
20240522,194000,87377770,5620,5620,5620,5620,0
20240522,193900,87377770,5620,5620,5620,5620,0
20240522,193800,87377770,5620,5620,5620,5620,0
20240522,193700,87377770,5620,5620,5620,5620,0
20240522,193600,87377770,5620,5620,5620,5620,0
20240522,193500,87377770,5620,5620,5620,5620,0
20240522,193400,87377770,5620,5620,5620,5620,0
20240522,193300,87377770,5620,5620,5620,5620,0
20240522,193200,87377770,5620,5620,5620,5620,0
20240522,193100,87377770,5620,5620,5620,5620,0
20240522,193000,87377770,5620,5620,5620,5620,0
20240522,192900,87377770,5620,5620,5620,5620,0
20240522,192800,87377770,5620,5620,5620,5620,0
20240522,192700,87377770,5620,5620,5620,5620,0
20240522,192600,87377770,5620,5620,5620,5620,0
20240522,192500,87377770,5620,5620,5620,5620,0
20240522,192400,87377770,5620,5620,5620,5620,0
20240522,192300,87377770,5620,5620,5620,5620,0
20240522,192200,87377770,5620,5620,5620,5620,0
20240522,192100,87377770,5620,5620,5620,5620,0
20240522,192000,87377770,5620,5620,5620,5620,346
20240522,191900,87377770,5620,5620,5620,5620,0
20240522,191800,87377770,5620,5620,5620,5620,0
20240522,191700,87377770,5620,5620,5620,5620,0
20240522,191600,87377770,5620,5620,5620,5620,0
20240522,191500,87377770,5620,5620,5620,5620,0
20240522,191400,87377770,5620,5620,5620,5620,0
20240522,191300,87377770,5620,5620,5620,5620,0
20240522,191200,87377770,5620,5620,5620,5620,0
20240522,191100,87377770,5620,5620,5620,5620,0
20240522,191000,87377770,5620,5620,5620,5620,0
20240522,190900,87377770,5620,5620,5620,5620,0
20240522,190800,87377770,5620,5620,5620,5620,0
20240522,190700,87377770,5620,5620,5620,5620,0
20240522,190600,87377770,5620,5620,5620,5620,0
20240522,190500,87377770,5620,5620,5620,5620,0
20240522,190400,87377770,5620,5620,5620,5620,0
20240522,190300,87377770,5620,5620,5620,5620,0
20240522,190200,87377770,5620,5620,5620,5620,0
20240522,190100,87377770,5620,5620,5620,5620,0
20240522,190000,87377770,5620,5620,5620,5620,0
20240522,185900,87377770,5620,5620,5620,5620,0
20240522,185800,87377770,5620,5620,5620,5620,0
20240522,185700,87377770,5620,5620,5620,5620,0
20240522,185600,87377770,5620,5620,5620,5620,0
20240522,185500,87377770,5620,5620,5620,5620,0
20240522,185400,87377770,5620,5620,5620,5620,0
20240522,185300,87377770,5620,5620,5620,5620,0
20240522,185200,87377770,5620,5620,5620,5620,0
20240522,185100,87377770,5620,5620,5620,5620,0
20240522,185000,87377770,5620,5620,5620,5620,346
20240522,184900,87377770,5620,5620,5620,5620,0
20240522,184800,87377770,5620,5620,5620,5620,0
20240522,184700,87377770,5620,5620,5620,5620,0
20240522,184600,87377770,5620,5620,5620,5620,0
20240522,184500,87377770,5620,5620,5620,5620,0
20240522,184400,87377770,5620,5620,5620,5620,0
20240522,184300,87377770,5620,5620,5620,5620,0
20240522,184200,87377770,5620,5620,5620,5620,0
20240522,184100,87377770,5620,5620,5620,5620,0
20240522,184000,87377770,5620,5620,5620,5620,0
20240522,183900,87377770,5620,5620,5620,5620,0
20240522,183800,87377770,5620,5620,5620,5620,0
20240522,183700,87377770,5620,5620,5620,5620,0
20240522,183600,87377770,5620,5620,5620,5620,0
20240522,183500,87377770,5620,5620,5620,5620,0
20240522,183400,87377770,5620,5620,5620,5620,0
20240522,183300,87377770,5620,5620,5620,5620,0
20240522,183200,87377770,5620,5620,5620,5620,0
20240522,183100,87377770,5620,5620,5620,5620,0
20240522,183000,87377770,5620,5620,5620,5620,0
20240522,182900,87377770,5620,5620,5620,5620,0
20240522,182800,87377770,5620,5620,5620,5620,0
20240522,182700,87377770,5620,5620,5620,5620,0
20240522,182600,87377770,5620,5620,5620,5620,0
20240522,182500,87377770,5620,5620,5620,5620,0
20240522,182400,87377770,5620,5620,5620,5620,0
20240522,182300,87377770,5620,5620,5620,5620,0
20240522,182200,87377770,5620,5620,5620,5620,0
20240522,182100,87377770,5620,5620,5620,5620,0
20240522,182000,87377770,5620,5620,5620,5620,346
20240522,181900,87377770,5620,5620,5620,5620,0
20240522,181800,87377770,5620,5620,5620,5620,0
20240522,181700,87377770,5620,5620,5620,5620,0
20240522,181600,87377770,5620,5620,5620,5620,0
20240522,181500,87377770,5620,5620,5620,5620,0
20240522,181400,87377770,5620,5620,5620,5620,0
20240522,181300,87377770,5620,5620,5620,5620,0
20240522,181200,87377770,5620,5620,5620,5620,0
20240522,181100,87377770,5620,5620,5620,5620,0
20240522,181000,87377770,5620,5620,5620,5620,0
20240522,180900,87377770,5620,5620,5620,5620,0
20240522,180800,87377770,5620,5620,5620,5620,0
20240522,180700,87377770,5620,5620,5620,5620,0
20240522,180600,87377770,5620,5620,5620,5620,0
20240522,180500,87377770,5620,5620,5620,5620,0
20240522,180400,87377770,5620,5620,5620,5620,0
20240522,180300,87377770,5620,5620,5620,5620,0
20240522,180200,87377770,5620,5620,5620,5620,0
20240522,180100,87377770,5620,5620,5620,5620,0
20240522,180000,87377770,5620,5620,5620,5620,0
20240522,175900,87377770,5620,5620,5620,5620,0
20240522,175800,87377770,5620,5620,5620,5620,0
20240522,175700,87377770,5620,5620,5620,5620,0
20240522,175600,87377770,5620,5620,5620,5620,0
20240522,175500,87377770,5620,5620,5620,5620,0
20240522,175400,87377770,5620,5620,5620,5620,0
20240522,175300,87377770,5620,5620,5620,5620,0
20240522,175200,87377770,5620,5620,5620,5620,0
20240522,175100,87377770,5620,5620,5620,5620,0
20240522,175000,87377770,5620,5620,5620,5620,346
20240522,174900,87377770,5620,5620,5620,5620,0
20240522,174800,87377770,5620,5620,5620,5620,0
20240522,174700,87377770,5620,5620,5620,5620,0
20240522,174600,87377770,5620,5620,5620,5620,0
20240522,174500,87377770,5620,5620,5620,5620,0
20240522,174400,87377770,5620,5620,5620,5620,0
20240522,174300,87377770,5620,5620,5620,5620,0
20240522,174200,87377770,5620,5620,5620,5620,0
20240522,174100,87377770,5620,5620,5620,5620,0
20240522,174000,87377770,5620,5620,5620,5620,0
20240522,173900,87377770,5620,5620,5620,5620,0
20240522,173800,87377770,5620,5620,5620,5620,0
20240522,173700,87377770,5620,5620,5620,5620,0
20240522,173600,87377770,5620,5620,5620,5620,0
20240522,173500,87377770,5620,5620,5620,5620,0
20240522,173400,87377770,5620,5620,5620,5620,0
20240522,173300,87377770,5620,5620,5620,5620,0
20240522,173200,87377770,5620,5620,5620,5620,0
20240522,173100,87377770,5620,5620,5620,5620,0
20240522,173000,87377770,5620,5620,5620,5620,0
20240522,172900,87377770,5620,5620,5620,5620,0
20240522,172800,87377770,5620,5620,5620,5620,0
20240522,172700,87377770,5620,5620,5620,5620,0
20240522,172600,87377770,5620,5620,5620,5620,0
20240522,172500,87377770,5620,5620,5620,5620,0
20240522,172400,87377770,5620,5620,5620,5620,0
20240522,172300,87377770,5620,5620,5620,5620,0
20240522,172200,87377770,5620,5620,5620,5620,0
20240522,172100,87377770,5620,5620,5620,5620,0
20240522,172000,87377770,5620,5620,5620,5620,346
20240522,171900,87377770,5620,5620,5620,5620,0
20240522,171800,87377770,5620,5620,5620,5620,0
20240522,171700,87377770,5620,5620,5620,5620,0
20240522,171600,87377770,5620,5620,5620,5620,0
20240522,171500,87377770,5620,5620,5620,5620,0
20240522,171400,87377770,5620,5620,5620,5620,0
20240522,171300,87377770,5620,5620,5620,5620,0
20240522,171200,87377770,5620,5620,5620,5620,0
20240522,171100,87377770,5620,5620,5620,5620,0
20240522,171000,87377770,5620,5620,5620,5620,0
20240522,170900,87377770,5620,5620,5620,5620,0
20240522,170800,87377770,5620,5620,5620,5620,0
20240522,170700,87377770,5620,5620,5620,5620,0
20240522,170600,87377770,5620,5620,5620,5620,0
20240522,170500,87377770,5620,5620,5620,5620,0
20240522,170400,87377770,5620,5620,5620,5620,0
20240522,170300,87377770,5620,5620,5620,5620,0
20240522,170200,87377770,5620,5620,5620,5620,0
20240522,170100,87377770,5620,5620,5620,5620,0
20240522,170000,87377770,5620,5620,5620,5620,0
20240522,165900,87377770,5620,5620,5620,5620,0
20240522,165800,87377770,5620,5620,5620,5620,0
20240522,165700,87377770,5620,5620,5620,5620,0
20240522,165600,87377770,5620,5620,5620,5620,0
20240522,165500,87377770,5620,5620,5620,5620,0
20240522,165400,87377770,5620,5620,5620,5620,0
20240522,165300,87377770,5620,5620,5620,5620,0
20240522,165200,87377770,5620,5620,5620,5620,0
20240522,165100,87377770,5620,5620,5620,5620,0
20240522,165000,87377770,5620,5620,5620,5620,346
20240522,164900,87377770,5620,5620,5620,5620,0
20240522,164800,87377770,5620,5620,5620,5620,0
20240522,164700,87377770,5620,5620,5620,5620,0
20240522,164600,87377770,5620,5620,5620,5620,0
20240522,164500,87377770,5620,5620,5620,5620,0
20240522,164400,87377770,5620,5620,5620,5620,0
20240522,164300,87377770,5620,5620,5620,5620,0
20240522,164200,87377770,5620,5620,5620,5620,0
20240522,164100,87377770,5620,5620,5620,5620,0
20240522,164000,87377770,5620,5620,5620,5620,0
20240522,163900,87377770,5620,5620,5620,5620,0
20240522,163800,87377770,5620,5620,5620,5620,0
20240522,163700,87377770,5620,5620,5620,5620,0
20240522,163600,87377770,5620,5620,5620,5620,0
20240522,163500,87377770,5620,5620,5620,5620,0
20240522,163400,87377770,5620,5620,5620,5620,0
20240522,163300,87377770,5620,5620,5620,5620,0
20240522,163200,87377770,5620,5620,5620,5620,0
20240522,163100,87377770,5620,5620,5620,5620,0
20240522,163000,87377770,5620,5620,5620,5620,0
20240522,162900,87377770,5620,5620,5620,5620,0
20240522,162800,87377770,5620,5620,5620,5620,0
20240522,162700,87377770,5620,5620,5620,5620,0
20240522,162600,87377770,5620,5620,5620,5620,0
20240522,162500,87377770,5620,5620,5620,5620,0
20240522,162400,87377770,5620,5620,5620,5620,0
20240522,162300,87377770,5620,5620,5620,5620,0
20240522,162200,87377770,5620,5620,5620,5620,0
20240522,162100,87377770,5620,5620,5620,5620,0
20240522,162000,87377770,5620,5620,5620,5620,346
20240522,161900,87377770,5620,5620,5620,5620,0
20240522,161800,87377770,5620,5620,5620,5620,0
20240522,161700,87377770,5620,5620,5620,5620,0
20240522,161600,87377770,5620,5620,5620,5620,0
20240522,161500,87377770,5620,5620,5620,5620,0
20240522,161400,87377770,5620,5620,5620,5620,0
20240522,161300,87377770,5620,5620,5620,5620,0
20240522,161200,87377770,5620,5620,5620,5620,0
20240522,161100,87377770,5620,5620,5620,5620,0
20240522,161000,87377770,5620,5620,5620,5620,0
20240522,160900,87377770,5620,5620,5620,5620,0
20240522,160800,87377770,5620,5620,5620,5620,0
20240522,160700,87377770,5620,5620,5620,5620,0
20240522,160600,87377770,5620,5620,5620,5620,0
20240522,160500,87377770,5620,5620,5620,5620,0
20240522,160400,87377770,5620,5620,5620,5620,0
20240522,160300,87377770,5620,5620,5620,5620,0
20240522,160200,87377770,5620,5620,5620,5620,0
20240522,160100,87377770,5620,5620,5620,5620,0
20240522,160000,87377770,5620,5620,5620,5620,0
20240522,155900,87377770,5620,5620,5620,5620,0
20240522,155800,87377770,5620,5620,5620,5620,0
20240522,155700,87377770,5620,5620,5620,5620,0
20240522,155600,87377770,5620,5620,5620,5620,0
20240522,155500,87377770,5620,5620,5620,5620,0
20240522,155400,87377770,5620,5620,5620,5620,0
20240522,155300,87377770,5620,5620,5620,5620,0
20240522,155200,87377770,5620,5620,5620,5620,0
20240522,155100,87377770,5620,5620,5620,5620,0
20240522,155000,87377770,5620,5620,5620,5620,346
20240522,154900,87377770,5620,5620,5620,5620,0
20240522,154800,87377770,5620,5620,5620,5620,0
20240522,154700,87377770,5620,5620,5620,5620,0
20240522,154600,87377770,5620,5620,5620,5620,0
20240522,154500,87377770,5620,5620,5620,5620,0
20240522,154400,87377770,5620,5620,5620,5620,0
20240522,154300,87377770,5620,5620,5620,5620,0
20240522,154200,87377770,5620,5620,5620,5620,0
20240522,154100,87377770,5620,5620,5620,5620,0
20240522,154000,87377770,5620,5620,5620,5620,0
20240522,153900,87377770,5620,5620,5620,5620,0
20240522,153800,87377770,5620,5620,5620,5620,0
20240522,153700,87377770,5620,5620,5620,5620,0
20240522,153600,87377770,5620,5620,5620,5620,0
20240522,153500,87377770,5620,5620,5620,5620,0
20240522,153400,87377770,5620,5620,5620,5620,0
20240522,153300,87377770,5620,5620,5620,5620,0
20240522,153200,87377770,5620,5620,5620,5620,0
20240522,153100,87377770,5620,5620,5620,5620,0
20240522,153000,87377770,5620,5620,5620,5620,346
20240522,152900,85433250,5600,5600,5600,5600,0
20240522,152800,85433250,5600,5600,5600,5600,0
20240522,152700,85433250,5600,5600,5600,5600,0
20240522,152600,85433250,5600,5600,5600,5600,0
20240522,152500,85433250,5600,5600,5600,5600,0
20240522,152400,85433250,5600,5600,5600,5600,0
20240522,152300,85433250,5600,5600,5600,5600,0
20240522,152200,85433250,5600,5600,5600,5600,0
20240522,152100,85433250,5600,5600,5600,5600,0
20240522,152000,85433250,5600,5600,5600,5600,0
20240522,151900,85433250,5600,5600,5600,5600,0
20240522,151800,85433250,5600,5600,5600,5600,14
20240522,151700,85354850,5600,5600,5600,5600,11
20240522,151600,85293250,5600,5600,5600,5600,0
20240522,151500,85293250,5600,5600,5600,5600,300
20240522,151400,83613250,5610,5610,5610,5610,0
20240522,151300,83613250,5610,5610,5610,5610,0
20240522,151200,83613250,5610,5610,5610,5610,0
20240522,151100,83613250,5610,5610,5610,5610,0
20240522,151000,83613250,5610,5610,5610,5610,0
20240522,150900,83613250,5610,5610,5610,5610,0
20240522,150800,83613250,5610,5610,5610,5610,3
20240522,150700,83596420,5600,5600,5600,5600,0
20240522,150600,83596420,5600,5600,5600,5600,0
20240522,150500,83596420,5600,5600,5600,5600,0
20240522,150400,83596420,5600,5600,5600,5600,0
20240522,150300,83596420,5600,5600,5600,5600,0
20240522,150200,83596420,5600,5600,5600,5600,0
20240522,150100,83596420,5600,5600,5600,5600,38
20240522,150000,83383620,5610,5610,5610,5610,0
20240522,145900,83383620,5610,5610,5610,5610,0
20240522,145800,83383620,5610,5610,5610,5610,0
20240522,145700,83383620,5610,5610,5610,5610,0
20240522,145600,83383620,5610,5610,5610,5610,0
20240522,145500,83383620,5610,5610,5610,5610,0
20240522,145400,83383620,5610,5610,5610,5610,0
20240522,145300,83383620,5610,5610,5610,5610,0
20240522,145200,83383620,5610,5610,5610,5610,0
20240522,145100,83383620,5610,5610,5610,5610,0
20240522,145000,83383620,5610,5610,5610,5610,0
20240522,144900,83383620,5610,5610,5610,5610,0
20240522,144800,83383620,5610,5610,5610,5610,0
20240522,144700,83383620,5610,5610,5610,5610,0
20240522,144600,83383620,5610,5610,5610,5610,0
20240522,144500,83383620,5610,5610,5610,5610,0
20240522,144400,83383620,5610,5610,5610,5610,0
20240522,144300,83383620,5610,5610,5610,5610,0
20240522,144200,83383620,5610,5610,5610,5610,0
20240522,144100,83383620,5610,5610,5610,5610,0
20240522,144000,83383620,5610,5610,5610,5610,0
20240522,143900,83383620,5610,5610,5610,5610,0
20240522,143800,83383620,5610,5610,5610,5610,0
20240522,143700,83383620,5610,5610,5610,5610,0
20240522,143600,83383620,5610,5610,5610,5610,0
20240522,143500,83383620,5610,5610,5610,5610,0
20240522,143400,83383620,5610,5610,5610,5610,0
20240522,143300,83383620,5610,5610,5610,5610,0
20240522,143200,83383620,5610,5610,5610,5610,0
20240522,143100,83383620,5610,5610,5610,5610,0
20240522,143000,83383620,5610,5610,5610,5610,0
20240522,142900,83383620,5610,5610,5610,5610,0
20240522,142800,83383620,5610,5610,5610,5610,29
20240522,142700,83220930,5600,5600,5600,5600,0
20240522,142600,83220930,5600,5600,5600,5600,0
20240522,142500,83220930,5600,5600,5600,5600,0
20240522,142400,83220930,5600,5600,5600,5600,0
20240522,142300,83220930,5600,5600,5600,5600,10
20240522,142200,83164930,5600,5600,5600,5600,0
20240522,142100,83164930,5600,5600,5600,5600,400
20240522,142000,80924930,5600,5600,5600,5600,0
20240522,141900,80924930,5600,5600,5600,5600,0
20240522,141800,80924930,5600,5600,5600,5600,0
20240522,141700,80924930,5600,5600,5600,5600,0
20240522,141600,80924930,5600,5600,5600,5600,0
20240522,141500,80924930,5600,5600,5600,5600,0
20240522,141400,80924930,5600,5590,5600,5590,1010
20240522,141300,75278930,5580,5580,5580,5580,0
20240522,141200,75278930,5580,5580,5580,5580,0
20240522,141100,75278930,5580,5580,5580,5580,0
20240522,141000,75278930,5580,5580,5580,5580,0
20240522,140900,75278930,5580,5580,5580,5580,0
20240522,140800,75278930,5580,5580,5580,5580,0
20240522,140700,75278930,5580,5580,5580,5580,0
20240522,140600,75278930,5580,5580,5580,5580,0
20240522,140500,75278930,5580,5580,5580,5580,0
20240522,140400,75278930,5580,5580,5580,5580,0
20240522,140300,75278930,5580,5590,5590,5580,829
20240522,140200,70652940,5600,5600,5600,5600,76
20240522,140100,70227340,5610,5610,5610,5610,0
20240522,140000,70227340,5610,5610,5610,5610,0
20240522,135900,70227340,5610,5610,5610,5610,0
20240522,135800,70227340,5610,5610,5610,5610,29
20240522,135700,70064650,5610,5610,5610,5610,75
20240522,135600,69643900,5610,5610,5610,5610,0
20240522,135500,69643900,5610,5610,5610,5610,0
20240522,135400,69643900,5610,5610,5610,5610,0
20240522,135300,69643900,5610,5610,5610,5610,0
20240522,135200,69643900,5610,5610,5610,5610,0
20240522,135100,69643900,5610,5610,5610,5610,73
20240522,135000,69234370,5620,5620,5620,5620,0
20240522,134900,69234370,5620,5620,5620,5620,0
20240522,134800,69234370,5620,5620,5620,5620,0
20240522,134700,69234370,5620,5620,5620,5620,0
20240522,134600,69234370,5620,5620,5620,5620,491
20240522,134500,66474950,5630,5630,5630,5630,25
20240522,134400,66334200,5630,5630,5630,5630,0
20240522,134300,66334200,5630,5630,5630,5630,0
20240522,134200,66334200,5630,5630,5630,5630,0
20240522,134100,66334200,5630,5630,5630,5630,0
20240522,134000,66334200,5630,5630,5630,5630,0
20240522,133900,66334200,5630,5630,5630,5630,0
20240522,133800,66334200,5630,5630,5630,5630,0
20240522,133700,66334200,5630,5630,5630,5630,0
20240522,133600,66334200,5630,5630,5630,5630,0
20240522,133500,66334200,5630,5630,5630,5630,0
20240522,133400,66334200,5630,5630,5630,5630,0
20240522,133300,66334200,5630,5630,5630,5630,0
20240522,133200,66334200,5630,5630,5630,5630,0
20240522,133100,66334200,5630,5630,5630,5630,0
20240522,133000,66334200,5630,5630,5630,5630,0
20240522,132900,66334200,5630,5630,5630,5630,30
20240522,132800,66165300,5640,5640,5640,5640,0
20240522,132700,66165300,5640,5640,5640,5640,0
20240522,132600,66165300,5640,5640,5640,5640,0
20240522,132500,66165300,5640,5590,5640,5590,422
20240522,132400,63803220,5590,5600,5600,5590,1655
20240522,132300,54550840,5600,5600,5600,5600,0
20240522,132200,54550840,5600,5600,5600,5600,0
20240522,132100,54550840,5600,5600,5600,5600,0
20240522,132000,54550840,5600,5600,5600,5600,0
20240522,131900,54550840,5600,5600,5600,5600,0
20240522,131800,54550840,5600,5600,5600,5600,0
20240522,131700,54550840,5600,5600,5600,5600,0
20240522,131600,54550840,5600,5600,5600,5600,0
20240522,131500,54550840,5600,5600,5600,5600,0
20240522,131400,54550840,5600,5600,5600,5600,0
20240522,131300,54550840,5600,5600,5600,5600,0
20240522,131200,54550840,5600,5600,5600,5600,0
20240522,131100,54550840,5600,5600,5600,5600,0
20240522,131000,54550840,5600,5600,5600,5600,0
20240522,130900,54550840,5600,5600,5600,5600,0
20240522,130800,54550840,5600,5600,5600,5600,0
20240522,130700,54550840,5600,5600,5600,5600,0
20240522,130600,54550840,5600,5600,5600,5600,0
20240522,130500,54550840,5600,5600,5600,5600,29
20240522,130400,54388440,5620,5620,5620,5620,0
20240522,130300,54388440,5620,5600,5620,5600,137
20240522,130200,53620400,5600,5600,5600,5600,670
20240522,130100,49868400,5610,5610,5610,5610,0
20240522,130000,49868400,5610,5610,5610,5610,0
20240522,125900,49868400,5610,5610,5610,5610,200
20240522,125800,48746400,5610,5610,5610,5610,0
20240522,125700,48746400,5610,5610,5610,5610,135
20240522,125600,47989050,5610,5610,5610,5610,0
20240522,125500,47989050,5610,5610,5610,5610,0
20240522,125400,47989050,5610,5610,5610,5610,300
20240522,125300,46306050,5610,5610,5610,5610,0
20240522,125200,46306050,5610,5610,5610,5610,0
20240522,125100,46306050,5610,5620,5620,5610,300
20240522,125000,44622550,5610,5610,5610,5610,0
20240522,124900,44622550,5610,5610,5610,5610,0
20240522,124800,44622550,5610,5610,5610,5610,0
20240522,124700,44622550,5610,5620,5620,5610,476
20240522,124600,41951440,5620,5620,5620,5620,0
20240522,124500,41951440,5620,5620,5620,5620,200
20240522,124400,40827440,5630,5630,5630,5630,0
20240522,124300,40827440,5630,5630,5630,5630,0
20240522,124200,40827440,5630,5630,5630,5630,0
20240522,124100,40827440,5630,5630,5630,5630,0
20240522,124000,40827440,5630,5630,5630,5630,0
20240522,123900,40827440,5630,5630,5630,5630,0
20240522,123800,40827440,5630,5630,5630,5630,0
20240522,123700,40827440,5630,5630,5630,5630,0
20240522,123600,40827440,5630,5630,5630,5630,0
20240522,123500,40827440,5630,5630,5630,5630,0
20240522,123400,40827440,5630,5630,5630,5630,0
20240522,123300,40827440,5630,5630,5630,5630,0
20240522,123200,40827440,5630,5630,5630,5630,0
20240522,123100,40827440,5630,5630,5630,5630,0
20240522,123000,40827440,5630,5630,5630,5630,54
20240522,122900,40523420,5630,5630,5630,5630,0
20240522,122800,40523420,5630,5630,5630,5630,0
20240522,122700,40523420,5630,5630,5630,5630,0
20240522,122600,40523420,5630,5630,5630,5630,0
20240522,122500,40523420,5630,5630,5630,5630,0
20240522,122400,40523420,5630,5630,5630,5630,0
20240522,122300,40523420,5630,5630,5630,5630,0
20240522,122200,40523420,5630,5630,5630,5630,0
20240522,122100,40523420,5630,5630,5630,5630,0
20240522,122000,40523420,5630,5630,5630,5630,0
20240522,121900,40523420,5630,5630,5630,5630,0
20240522,121800,40523420,5630,5630,5630,5630,0
20240522,121700,40523420,5630,5630,5630,5630,0
20240522,121600,40523420,5630,5630,5630,5630,200
20240522,121500,39397420,5650,5650,5650,5650,0
20240522,121400,39397420,5650,5650,5650,5650,0
20240522,121300,39397420,5650,5650,5650,5650,0
20240522,121200,39397420,5650,5650,5650,5650,0
20240522,121100,39397420,5650,5650,5650,5650,0
20240522,121000,39397420,5650,5650,5650,5650,0
20240522,120900,39397420,5650,5650,5650,5650,0
20240522,120800,39397420,5650,5650,5650,5650,0
20240522,120700,39397420,5650,5650,5650,5650,0
20240522,120600,39397420,5650,5650,5650,5650,0
20240522,120500,39397420,5650,5650,5650,5650,0
20240522,120400,39397420,5650,5650,5650,5650,0
20240522,120300,39397420,5650,5650,5650,5650,0
20240522,120200,39397420,5650,5650,5650,5650,0
20240522,120100,39397420,5650,5650,5650,5650,0
20240522,120000,39397420,5650,5650,5650,5650,0
20240522,115900,39397420,5650,5650,5650,5650,0
20240522,115800,39397420,5650,5640,5650,5640,100
20240522,115700,38833020,5620,5620,5620,5620,200
20240522,115600,37709020,5630,5630,5630,5630,0
20240522,115500,37709020,5630,5630,5630,5630,0
20240522,115400,37709020,5630,5630,5630,5630,0
20240522,115300,37709020,5630,5630,5630,5630,0
20240522,115200,37709020,5630,5630,5630,5630,0
20240522,115100,37709020,5630,5630,5630,5630,0
20240522,115000,37709020,5630,5630,5630,5630,0
20240522,114900,37709020,5630,5630,5630,5630,0
20240522,114800,37709020,5630,5630,5630,5630,0
20240522,114700,37709020,5630,5630,5630,5630,0
20240522,114600,37709020,5630,5630,5630,5630,0
20240522,114500,37709020,5630,5630,5630,5630,0
20240522,114400,37709020,5630,5630,5630,5630,100
20240522,114300,37146020,5630,5630,5630,5630,0
20240522,114200,37146020,5630,5630,5630,5630,0
20240522,114100,37146020,5630,5630,5630,5630,0
20240522,114000,37146020,5630,5630,5630,5630,0
20240522,113900,37146020,5630,5630,5630,5630,300
20240522,113800,35457020,5630,5630,5630,5630,0
20240522,113700,35457020,5630,5630,5630,5630,0
20240522,113600,35457020,5630,5630,5630,5630,0
20240522,113500,35457020,5630,5630,5630,5630,0
20240522,113400,35457020,5630,5630,5630,5630,55
20240522,113300,35147370,5630,5630,5630,5630,0
20240522,113200,35147370,5630,5630,5630,5630,0
20240522,113100,35147370,5630,5630,5630,5630,5
20240522,113000,35119220,5630,5630,5630,5630,0
20240522,112900,35119220,5630,5630,5630,5630,0
20240522,112800,35119220,5630,5630,5630,5630,0
20240522,112700,35119220,5630,5630,5630,5630,0
20240522,112600,35119220,5630,5630,5630,5630,0
20240522,112500,35119220,5630,5630,5630,5630,100
20240522,112400,34556220,5630,5630,5630,5630,0
20240522,112300,34556220,5630,5630,5630,5630,0
20240522,112200,34556220,5630,5630,5630,5630,0
20240522,112100,34556220,5630,5630,5630,5630,0
20240522,112000,34556220,5630,5630,5630,5630,0
20240522,111900,34556220,5630,5630,5630,5630,20
20240522,111800,34443620,5620,5620,5620,5620,0
20240522,111700,34443620,5620,5640,5640,5620,527
20240522,111600,31475240,5640,5640,5640,5640,0
20240522,111500,31475240,5640,5660,5660,5640,590
20240522,111400,28142470,5650,5650,5650,5650,284
20240522,111300,26537870,5640,5640,5640,5640,0
20240522,111200,26537870,5640,5640,5640,5640,0
20240522,111100,26537870,5640,5640,5640,5640,300
20240522,111000,24845870,5650,5650,5650,5650,0
20240522,110900,24845870,5650,5650,5650,5650,5
20240522,110800,24817620,5650,5650,5650,5650,0
20240522,110700,24817620,5650,5650,5650,5650,0
20240522,110600,24817620,5650,5650,5650,5650,0
20240522,110500,24817620,5650,5650,5650,5650,0
20240522,110400,24817620,5650,5650,5650,5650,56
20240522,110300,24501220,5650,5650,5650,5650,21
20240522,110200,24382570,5650,5650,5650,5650,0
20240522,110100,24382570,5650,5650,5650,5650,0
20240522,110000,24382570,5650,5650,5650,5650,0
20240522,105900,24382570,5650,5660,5660,5650,120
20240522,105800,23704520,5660,5660,5660,5660,0
20240522,105700,23704520,5660,5660,5660,5660,0
20240522,105600,23704520,5660,5660,5660,5660,0
20240522,105500,23704520,5660,5670,5670,5660,279
20240522,105400,22125370,5670,5670,5670,5670,0
20240522,105300,22125370,5670,5670,5670,5670,0
20240522,105200,22125370,5670,5670,5670,5670,0
20240522,105100,22125370,5670,5670,5670,5670,0
20240522,105000,22125370,5670,5670,5670,5670,0
20240522,104900,22125370,5670,5670,5670,5670,0
20240522,104800,22125370,5670,5670,5670,5670,0
20240522,104700,22125370,5670,5670,5670,5670,0
20240522,104600,22125370,5670,5670,5670,5670,0
20240522,104500,22125370,5670,5670,5670,5670,0
20240522,104400,22125370,5670,5670,5670,5670,0
20240522,104300,22125370,5670,5670,5670,5670,0
20240522,104200,22125370,5670,5670,5670,5670,0
20240522,104100,22125370,5670,5670,5670,5670,0
20240522,104000,22125370,5670,5670,5670,5670,0
20240522,103900,22125370,5670,5670,5670,5670,0
20240522,103800,22125370,5670,5670,5670,5670,0
20240522,103700,22125370,5670,5670,5670,5670,0
20240522,103600,22125370,5670,5670,5670,5670,0
20240522,103500,22125370,5670,5670,5670,5670,0
20240522,103400,22125370,5670,5670,5670,5670,0
20240522,103300,22125370,5670,5670,5670,5670,127
20240522,103200,21405280,5690,5670,5690,5670,1225
20240522,103100,14455030,5690,5670,5690,5670,237
20240522,103000,13110500,5680,5680,5680,5680,192
20240522,102900,12019940,5680,5680,5680,5680,0
20240522,102800,12019940,5680,5680,5680,5680,0
20240522,102700,12019940,5680,5680,5680,5680,0
20240522,102600,12019940,5680,5680,5680,5680,0
20240522,102500,12019940,5680,5680,5680,5680,5
20240522,102400,11991540,5680,5680,5680,5680,0
20240522,102300,11991540,5680,5680,5680,5680,37
20240522,102200,11781380,5680,5680,5680,5680,0
20240522,102100,11781380,5680,5680,5680,5680,16
20240522,102000,11690500,5670,5670,5670,5670,0
20240522,101900,11690500,5670,5670,5670,5670,5
20240522,101800,11662150,5660,5660,5660,5660,0
20240522,101700,11662150,5660,5660,5660,5660,0
20240522,101600,11662150,5660,5660,5660,5660,0
20240522,101500,11662150,5660,5660,5660,5660,0
20240522,101400,11662150,5660,5660,5660,5660,0
20240522,101300,11662150,5660,5660,5660,5660,0
20240522,101200,11662150,5660,5660,5660,5660,0
20240522,101100,11662150,5660,5660,5660,5660,0
20240522,101000,11662150,5660,5660,5660,5660,0
20240522,100900,11662150,5660,5660,5660,5660,1
20240522,100800,11656490,5690,5690,5690,5690,0
20240522,100700,11656490,5690,5690,5690,5690,0
20240522,100600,11656490,5690,5690,5690,5690,0
20240522,100500,11656490,5690,5690,5690,5690,0
20240522,100400,11656490,5690,5690,5690,5690,0
20240522,100300,11656490,5690,5690,5690,5690,0
20240522,100200,11656490,5690,5690,5690,5690,0
20240522,100100,11656490,5690,5690,5690,5690,0
20240522,100000,11656490,5690,5690,5690,5690,2
20240522,095900,11645110,5660,5660,5660,5660,0
20240522,095800,11645110,5660,5660,5660,5660,1
20240522,095700,11639450,5660,5680,5690,5660,224
20240522,095600,10370910,5680,5680,5680,5680,100
20240522,095500,9802910,5680,5680,5680,5680,0
20240522,095400,9802910,5680,5680,5680,5680,4
20240522,095300,9780190,5680,5680,5680,5680,0
20240522,095200,9780190,5680,5670,5680,5670,100
20240522,095100,9212210,5660,5660,5660,5660,0
20240522,095000,9212210,5660,5660,5660,5660,0
20240522,094900,9212210,5660,5660,5660,5660,0
20240522,094800,9212210,5660,5660,5660,5660,0
20240522,094700,9212210,5660,5660,5660,5660,0
20240522,094600,9212210,5660,5660,5660,5660,2
20240522,094500,9200890,5670,5670,5670,5670,0
20240522,094400,9200890,5670,5670,5670,5670,0
20240522,094300,9200890,5670,5670,5670,5670,0
20240522,094200,9200890,5670,5670,5670,5670,0
20240522,094100,9200890,5670,5670,5670,5670,93
20240522,094000,8673580,5670,5670,5670,5670,0
20240522,093900,8673580,5670,5670,5670,5670,2
20240522,093800,8662240,5670,5670,5670,5670,32
20240522,093700,8480800,5680,5680,5680,5680,0
20240522,093600,8480800,5680,5680,5680,5680,0
20240522,093500,8480800,5680,5680,5680,5680,0
20240522,093400,8480800,5680,5680,5680,5680,0
20240522,093300,8480800,5680,5680,5680,5680,0
20240522,093200,8480800,5680,5680,5680,5680,0
20240522,093100,8480800,5680,5680,5680,5680,0
20240522,093000,8480800,5680,5680,5680,5680,33
20240522,092900,8293360,5690,5680,5690,5680,121
20240522,092800,7605860,5690,5690,5690,5690,0
20240522,092700,7605860,5690,5690,5690,5690,0
20240522,092600,7605860,5690,5690,5690,5690,0
20240522,092500,7605860,5690,5690,5690,5690,0
20240522,092400,7605860,5690,5670,5690,5670,171
20240522,092300,6636070,5670,5670,5670,5670,0
20240522,092200,6636070,5670,5670,5670,5670,0
20240522,092100,6636070,5670,5670,5670,5670,0
20240522,092000,6636070,5670,5670,5670,5670,0
20240522,091900,6636070,5670,5670,5670,5670,0
20240522,091800,6636070,5670,5670,5670,5670,0
20240522,091700,6636070,5670,5670,5670,5670,0
20240522,091600,6636070,5670,5670,5670,5670,0
20240522,091500,6636070,5670,5670,5670,5670,0
20240522,091400,6636070,5670,5670,5670,5670,28
20240522,091300,6477310,5700,5700,5700,5700,0
20240522,091200,6477310,5700,5700,5700,5700,0
20240522,091100,6477310,5700,5700,5700,5700,0
20240522,091000,6477310,5700,5700,5700,5700,0
20240522,090900,6477310,5700,5700,5700,5700,0
20240522,090800,6477310,5700,5700,5700,5700,24
20240522,090700,6340510,5700,5700,5700,5700,0
20240522,090600,6340510,5700,5700,5700,5700,10
20240522,090500,6283510,5710,5710,5710,5710,0
20240522,090400,6283510,5710,5710,5710,5710,0
20240522,090300,6283510,5710,5650,5710,5630,1003
20240522,090200,627150,5650,5650,5650,5650,0
20240522,090100,627150,5650,5650,5650,5650,0
20240522,090000,627150,5650,5650,5650,5650,111