stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,204000,58530083,1837,1837,1837,1837,54
20240522,203900,58530083,1837,1837,1837,1837,0
20240522,203800,58530083,1837,1837,1837,1837,0
20240522,203700,58530083,1837,1837,1837,1837,0
20240522,203600,58530083,1837,1837,1837,1837,0
20240522,203500,58530083,1837,1837,1837,1837,0
20240522,203400,58530083,1837,1837,1837,1837,0
20240522,203300,58530083,1837,1837,1837,1837,0
20240522,203200,58530083,1837,1837,1837,1837,0
20240522,203100,58530083,1837,1837,1837,1837,0
20240522,203000,58530083,1837,1837,1837,1837,0
20240522,202900,58530083,1837,1837,1837,1837,0
20240522,202800,58530083,1837,1837,1837,1837,0
20240522,202700,58530083,1837,1837,1837,1837,0
20240522,202600,58530083,1837,1837,1837,1837,0
20240522,202500,58530083,1837,1837,1837,1837,0
20240522,202400,58530083,1837,1837,1837,1837,0
20240522,202300,58530083,1837,1837,1837,1837,0
20240522,202200,58530083,1837,1837,1837,1837,0
20240522,202100,58530083,1837,1837,1837,1837,0
20240522,202000,58530083,1837,1837,1837,1837,0
20240522,201900,58530083,1837,1837,1837,1837,0
20240522,201800,58530083,1837,1837,1837,1837,0
20240522,201700,58530083,1837,1837,1837,1837,0
20240522,201600,58530083,1837,1837,1837,1837,0
20240522,201500,58530083,1837,1837,1837,1837,0
20240522,201400,58530083,1837,1837,1837,1837,0
20240522,201300,58530083,1837,1837,1837,1837,0
20240522,201200,58530083,1837,1837,1837,1837,0
20240522,201100,58530083,1837,1837,1837,1837,0
20240522,201000,58530083,1837,1837,1837,1837,54
20240522,200900,58530083,1837,1837,1837,1837,0
20240522,200800,58530083,1837,1837,1837,1837,0
20240522,200700,58530083,1837,1837,1837,1837,0
20240522,200600,58530083,1837,1837,1837,1837,0
20240522,200500,58530083,1837,1837,1837,1837,0
20240522,200400,58530083,1837,1837,1837,1837,0
20240522,200300,58530083,1837,1837,1837,1837,0
20240522,200200,58530083,1837,1837,1837,1837,0
20240522,200100,58530083,1837,1837,1837,1837,0
20240522,200000,58530083,1837,1837,1837,1837,0
20240522,195900,58530083,1837,1837,1837,1837,0
20240522,195800,58530083,1837,1837,1837,1837,0
20240522,195700,58530083,1837,1837,1837,1837,0
20240522,195600,58530083,1837,1837,1837,1837,0
20240522,195500,58530083,1837,1837,1837,1837,0
20240522,195400,58530083,1837,1837,1837,1837,0
20240522,195300,58530083,1837,1837,1837,1837,0
20240522,195200,58530083,1837,1837,1837,1837,0
20240522,195100,58530083,1837,1837,1837,1837,0
20240522,195000,58530083,1837,1837,1837,1837,0
20240522,194900,58530083,1837,1837,1837,1837,0
20240522,194800,58530083,1837,1837,1837,1837,0
20240522,194700,58530083,1837,1837,1837,1837,0
20240522,194600,58530083,1837,1837,1837,1837,0
20240522,194500,58530083,1837,1837,1837,1837,0
20240522,194400,58530083,1837,1837,1837,1837,0
20240522,194300,58530083,1837,1837,1837,1837,0
20240522,194200,58530083,1837,1837,1837,1837,0
20240522,194100,58530083,1837,1837,1837,1837,0
20240522,194000,58530083,1837,1837,1837,1837,54
20240522,193900,58530083,1837,1837,1837,1837,0
20240522,193800,58530083,1837,1837,1837,1837,0
20240522,193700,58530083,1837,1837,1837,1837,0
20240522,193600,58530083,1837,1837,1837,1837,0
20240522,193500,58530083,1837,1837,1837,1837,0
20240522,193400,58530083,1837,1837,1837,1837,0
20240522,193300,58530083,1837,1837,1837,1837,0
20240522,193200,58530083,1837,1837,1837,1837,0
20240522,193100,58530083,1837,1837,1837,1837,0
20240522,193000,58530083,1837,1837,1837,1837,0
20240522,192900,58530083,1837,1837,1837,1837,0
20240522,192800,58530083,1837,1837,1837,1837,0
20240522,192700,58530083,1837,1837,1837,1837,0
20240522,192600,58530083,1837,1837,1837,1837,0
20240522,192500,58530083,1837,1837,1837,1837,0
20240522,192400,58530083,1837,1837,1837,1837,0
20240522,192300,58530083,1837,1837,1837,1837,0
20240522,192200,58530083,1837,1837,1837,1837,0
20240522,192100,58530083,1837,1837,1837,1837,0
20240522,192000,58530083,1837,1837,1837,1837,0
20240522,191900,58530083,1837,1837,1837,1837,0
20240522,191800,58530083,1837,1837,1837,1837,0
20240522,191700,58530083,1837,1837,1837,1837,0
20240522,191600,58530083,1837,1837,1837,1837,0
20240522,191500,58530083,1837,1837,1837,1837,0
20240522,191400,58530083,1837,1837,1837,1837,0
20240522,191300,58530083,1837,1837,1837,1837,0
20240522,191200,58530083,1837,1837,1837,1837,0
20240522,191100,58530083,1837,1837,1837,1837,0
20240522,191000,58530083,1837,1837,1837,1837,54
20240522,190900,58530083,1837,1837,1837,1837,0
20240522,190800,58530083,1837,1837,1837,1837,0
20240522,190700,58530083,1837,1837,1837,1837,0
20240522,190600,58530083,1837,1837,1837,1837,0
20240522,190500,58530083,1837,1837,1837,1837,0
20240522,190400,58530083,1837,1837,1837,1837,0
20240522,190300,58530083,1837,1837,1837,1837,0
20240522,190200,58530083,1837,1837,1837,1837,0
20240522,190100,58530083,1837,1837,1837,1837,0
20240522,190000,58530083,1837,1837,1837,1837,0
20240522,185900,58530083,1837,1837,1837,1837,0
20240522,185800,58530083,1837,1837,1837,1837,0
20240522,185700,58530083,1837,1837,1837,1837,0
20240522,185600,58530083,1837,1837,1837,1837,0
20240522,185500,58530083,1837,1837,1837,1837,0
20240522,185400,58530083,1837,1837,1837,1837,0
20240522,185300,58530083,1837,1837,1837,1837,0
20240522,185200,58530083,1837,1837,1837,1837,0
20240522,185100,58530083,1837,1837,1837,1837,0
20240522,185000,58530083,1837,1837,1837,1837,0
20240522,184900,58530083,1837,1837,1837,1837,0
20240522,184800,58530083,1837,1837,1837,1837,0
20240522,184700,58530083,1837,1837,1837,1837,0
20240522,184600,58530083,1837,1837,1837,1837,0
20240522,184500,58530083,1837,1837,1837,1837,0
20240522,184400,58530083,1837,1837,1837,1837,0
20240522,184300,58530083,1837,1837,1837,1837,0
20240522,184200,58530083,1837,1837,1837,1837,0
20240522,184100,58530083,1837,1837,1837,1837,0
20240522,184000,58530083,1837,1837,1837,1837,54
20240522,183900,58530083,1837,1837,1837,1837,0
20240522,183800,58530083,1837,1837,1837,1837,0
20240522,183700,58530083,1837,1837,1837,1837,0
20240522,183600,58530083,1837,1837,1837,1837,0
20240522,183500,58530083,1837,1837,1837,1837,0
20240522,183400,58530083,1837,1837,1837,1837,0
20240522,183300,58530083,1837,1837,1837,1837,0
20240522,183200,58530083,1837,1837,1837,1837,0
20240522,183100,58530083,1837,1837,1837,1837,0
20240522,183000,58530083,1837,1837,1837,1837,0
20240522,182900,58530083,1837,1837,1837,1837,0
20240522,182800,58530083,1837,1837,1837,1837,0
20240522,182700,58530083,1837,1837,1837,1837,0
20240522,182600,58530083,1837,1837,1837,1837,0
20240522,182500,58530083,1837,1837,1837,1837,0
20240522,182400,58530083,1837,1837,1837,1837,0
20240522,182300,58530083,1837,1837,1837,1837,0
20240522,182200,58530083,1837,1837,1837,1837,0
20240522,182100,58530083,1837,1837,1837,1837,0
20240522,182000,58530083,1837,1837,1837,1837,0
20240522,181900,58530083,1837,1837,1837,1837,0
20240522,181800,58530083,1837,1837,1837,1837,0
20240522,181700,58530083,1837,1837,1837,1837,0
20240522,181600,58530083,1837,1837,1837,1837,0
20240522,181500,58530083,1837,1837,1837,1837,0
20240522,181400,58530083,1837,1837,1837,1837,0
20240522,181300,58530083,1837,1837,1837,1837,0
20240522,181200,58530083,1837,1837,1837,1837,0
20240522,181100,58530083,1837,1837,1837,1837,0
20240522,181000,58530083,1837,1837,1837,1837,54
20240522,180900,58530083,1837,1837,1837,1837,0
20240522,180800,58530083,1837,1837,1837,1837,0
20240522,180700,58530083,1837,1837,1837,1837,0
20240522,180600,58530083,1837,1837,1837,1837,0
20240522,180500,58530083,1837,1837,1837,1837,0
20240522,180400,58530083,1837,1837,1837,1837,0
20240522,180300,58530083,1837,1837,1837,1837,0
20240522,180200,58530083,1837,1837,1837,1837,0
20240522,180100,58530083,1837,1837,1837,1837,0
20240522,180000,58530083,1837,1837,1837,1837,0
20240522,175900,58530083,1837,1837,1837,1837,0
20240522,175800,58530083,1837,1837,1837,1837,0
20240522,175700,58530083,1837,1837,1837,1837,0
20240522,175600,58530083,1837,1837,1837,1837,0
20240522,175500,58530083,1837,1837,1837,1837,0
20240522,175400,58530083,1837,1837,1837,1837,0
20240522,175300,58530083,1837,1837,1837,1837,0
20240522,175200,58530083,1837,1837,1837,1837,0
20240522,175100,58530083,1837,1837,1837,1837,0
20240522,175000,58530083,1837,1837,1837,1837,0
20240522,174900,58530083,1837,1837,1837,1837,0
20240522,174800,58530083,1837,1837,1837,1837,0
20240522,174700,58530083,1837,1837,1837,1837,0
20240522,174600,58530083,1837,1837,1837,1837,0
20240522,174500,58530083,1837,1837,1837,1837,0
20240522,174400,58530083,1837,1837,1837,1837,0
20240522,174300,58530083,1837,1837,1837,1837,0
20240522,174200,58530083,1837,1837,1837,1837,0
20240522,174100,58530083,1837,1837,1837,1837,0
20240522,174000,58530083,1837,1837,1837,1837,54
20240522,173900,58530083,1837,1837,1837,1837,0
20240522,173800,58530083,1837,1837,1837,1837,0
20240522,173700,58530083,1837,1837,1837,1837,0
20240522,173600,58530083,1837,1837,1837,1837,0
20240522,173500,58530083,1837,1837,1837,1837,0
20240522,173400,58530083,1837,1837,1837,1837,0
20240522,173300,58530083,1837,1837,1837,1837,0
20240522,173200,58530083,1837,1837,1837,1837,0
20240522,173100,58530083,1837,1837,1837,1837,0
20240522,173000,58530083,1837,1837,1837,1837,0
20240522,172900,58530083,1837,1837,1837,1837,0
20240522,172800,58530083,1837,1837,1837,1837,0
20240522,172700,58530083,1837,1837,1837,1837,0
20240522,172600,58530083,1837,1837,1837,1837,0
20240522,172500,58530083,1837,1837,1837,1837,0
20240522,172400,58530083,1837,1837,1837,1837,0
20240522,172300,58530083,1837,1837,1837,1837,0
20240522,172200,58530083,1837,1837,1837,1837,0
20240522,172100,58530083,1837,1837,1837,1837,0
20240522,172000,58530083,1837,1837,1837,1837,0
20240522,171900,58530083,1837,1837,1837,1837,0
20240522,171800,58530083,1837,1837,1837,1837,0
20240522,171700,58530083,1837,1837,1837,1837,0
20240522,171600,58530083,1837,1837,1837,1837,0
20240522,171500,58530083,1837,1837,1837,1837,0
20240522,171400,58530083,1837,1837,1837,1837,0
20240522,171300,58530083,1837,1837,1837,1837,0
20240522,171200,58530083,1837,1837,1837,1837,0
20240522,171100,58530083,1837,1837,1837,1837,0
20240522,171000,58530083,1837,1837,1837,1837,54
20240522,170900,58530083,1837,1837,1837,1837,0
20240522,170800,58530083,1837,1837,1837,1837,0
20240522,170700,58530083,1837,1837,1837,1837,0
20240522,170600,58530083,1837,1837,1837,1837,0
20240522,170500,58530083,1837,1837,1837,1837,0
20240522,170400,58530083,1837,1837,1837,1837,0
20240522,170300,58530083,1837,1837,1837,1837,0
20240522,170200,58530083,1837,1837,1837,1837,0
20240522,170100,58530083,1837,1837,1837,1837,0
20240522,170000,58530083,1837,1837,1837,1837,0
20240522,165900,58530083,1837,1837,1837,1837,0
20240522,165800,58530083,1837,1837,1837,1837,0
20240522,165700,58530083,1837,1837,1837,1837,0
20240522,165600,58530083,1837,1837,1837,1837,0
20240522,165500,58530083,1837,1837,1837,1837,0
20240522,165400,58530083,1837,1837,1837,1837,0
20240522,165300,58530083,1837,1837,1837,1837,0
20240522,165200,58530083,1837,1837,1837,1837,0
20240522,165100,58530083,1837,1837,1837,1837,0
20240522,165000,58530083,1837,1837,1837,1837,0
20240522,164900,58530083,1837,1837,1837,1837,0
20240522,164800,58530083,1837,1837,1837,1837,0
20240522,164700,58530083,1837,1837,1837,1837,0
20240522,164600,58530083,1837,1837,1837,1837,0
20240522,164500,58530083,1837,1837,1837,1837,0
20240522,164400,58530083,1837,1837,1837,1837,0
20240522,164300,58530083,1837,1837,1837,1837,0
20240522,164200,58530083,1837,1837,1837,1837,0
20240522,164100,58530083,1837,1837,1837,1837,0
20240522,164000,58530083,1837,1837,1837,1837,54
20240522,163900,58530083,1837,1837,1837,1837,0
20240522,163800,58530083,1837,1837,1837,1837,0
20240522,163700,58530083,1837,1837,1837,1837,0
20240522,163600,58530083,1837,1837,1837,1837,0
20240522,163500,58530083,1837,1837,1837,1837,0
20240522,163400,58530083,1837,1837,1837,1837,0
20240522,163300,58530083,1837,1837,1837,1837,0
20240522,163200,58530083,1837,1837,1837,1837,0
20240522,163100,58530083,1837,1837,1837,1837,0
20240522,163000,58530083,1837,1837,1837,1837,0
20240522,162900,58530083,1837,1837,1837,1837,0
20240522,162800,58530083,1837,1837,1837,1837,0
20240522,162700,58530083,1837,1837,1837,1837,0
20240522,162600,58530083,1837,1837,1837,1837,0
20240522,162500,58530083,1837,1837,1837,1837,0
20240522,162400,58530083,1837,1837,1837,1837,0
20240522,162300,58530083,1837,1837,1837,1837,0
20240522,162200,58530083,1837,1837,1837,1837,0
20240522,162100,58530083,1837,1837,1837,1837,0
20240522,162000,58530083,1837,1837,1837,1837,0
20240522,161900,58530083,1837,1837,1837,1837,0
20240522,161800,58530083,1837,1837,1837,1837,0
20240522,161700,58530083,1837,1837,1837,1837,0
20240522,161600,58530083,1837,1837,1837,1837,0
20240522,161500,58530083,1837,1837,1837,1837,0
20240522,161400,58530083,1837,1837,1837,1837,0
20240522,161300,58530083,1837,1837,1837,1837,0
20240522,161200,58530083,1837,1837,1837,1837,0
20240522,161100,58530083,1837,1837,1837,1837,0
20240522,161000,58530083,1837,1837,1837,1837,54
20240522,160900,58530083,1837,1837,1837,1837,0
20240522,160800,58530083,1837,1837,1837,1837,0
20240522,160700,58530083,1837,1837,1837,1837,0
20240522,160600,58530083,1837,1837,1837,1837,0
20240522,160500,58530083,1837,1837,1837,1837,0
20240522,160400,58530083,1837,1837,1837,1837,0
20240522,160300,58530083,1837,1837,1837,1837,0
20240522,160200,58530083,1837,1837,1837,1837,0
20240522,160100,58530083,1837,1837,1837,1837,0
20240522,160000,58530083,1837,1837,1837,1837,0
20240522,155900,58530083,1837,1837,1837,1837,0
20240522,155800,58530083,1837,1837,1837,1837,0
20240522,155700,58530083,1837,1837,1837,1837,0
20240522,155600,58530083,1837,1837,1837,1837,0
20240522,155500,58530083,1837,1837,1837,1837,0
20240522,155400,58530083,1837,1837,1837,1837,0
20240522,155300,58530083,1837,1837,1837,1837,0
20240522,155200,58530083,1837,1837,1837,1837,0
20240522,155100,58530083,1837,1837,1837,1837,0
20240522,155000,58530083,1837,1837,1837,1837,0
20240522,154900,58530083,1837,1837,1837,1837,0
20240522,154800,58530083,1837,1837,1837,1837,0
20240522,154700,58530083,1837,1837,1837,1837,0
20240522,154600,58530083,1837,1837,1837,1837,0
20240522,154500,58530083,1837,1837,1837,1837,0
20240522,154400,58530083,1837,1837,1837,1837,0
20240522,154300,58530083,1837,1837,1837,1837,0
20240522,154200,58530083,1837,1837,1837,1837,0
20240522,154100,58530083,1837,1837,1837,1837,0
20240522,154000,58530083,1837,1837,1837,1837,54
20240522,153900,58530083,1837,1837,1837,1837,0
20240522,153800,58530083,1837,1837,1837,1837,0
20240522,153700,58530083,1837,1837,1837,1837,0
20240522,153600,58530083,1837,1837,1837,1837,0
20240522,153500,58530083,1837,1837,1837,1837,0
20240522,153400,58530083,1837,1837,1837,1837,0
20240522,153300,58530083,1837,1837,1837,1837,0
20240522,153200,58530083,1837,1837,1837,1837,0
20240522,153100,58530083,1837,1837,1837,1837,0
20240522,153000,58530083,1837,1837,1837,1837,54
20240522,152900,58430885,1835,1835,1835,1835,0
20240522,152800,58430885,1835,1835,1835,1835,0
20240522,152700,58430885,1835,1835,1835,1835,0
20240522,152600,58430885,1835,1835,1835,1835,0
20240522,152500,58430885,1835,1835,1835,1835,0
20240522,152400,58430885,1835,1835,1835,1835,0
20240522,152300,58430885,1835,1835,1835,1835,0
20240522,152200,58430885,1835,1835,1835,1835,0
20240522,152100,58430885,1835,1835,1835,1835,0
20240522,152000,58430885,1835,1835,1835,1835,0
20240522,151900,58430885,1835,1835,1835,1835,8
20240522,151800,58416205,1837,1837,1837,1837,62
20240522,151700,58302311,1837,1837,1837,1837,1
20240522,151600,58300474,1830,1830,1830,1830,0
20240522,151500,58300474,1830,1830,1830,1830,0
20240522,151400,58300474,1830,1830,1830,1830,0
20240522,151300,58300474,1830,1831,1831,1829,553
20240522,151200,57288480,1836,1836,1836,1836,0
20240522,151100,57288480,1836,1836,1836,1836,0
20240522,151000,57288480,1836,1836,1836,1836,0
20240522,150900,57288480,1836,1836,1836,1836,63
20240522,150800,57172812,1830,1830,1830,1830,0
20240522,150700,57172812,1830,1830,1830,1830,0
20240522,150600,57172812,1830,1830,1830,1830,0
20240522,150500,57172812,1830,1830,1830,1830,0
20240522,150400,57172812,1830,1830,1830,1830,0
20240522,150300,57172812,1830,1830,1830,1830,0
20240522,150200,57172812,1830,1830,1830,1830,0
20240522,150100,57172812,1830,1830,1830,1830,0
20240522,150000,57172812,1830,1837,1837,1830,433
20240522,145900,56380359,1837,1837,1837,1837,20
20240522,145800,56343619,1831,1830,1831,1830,141
20240522,145700,56085581,1830,1831,1831,1830,2359
20240522,145600,51768542,1831,1831,1831,1831,0
20240522,145500,51768542,1831,1831,1831,1831,0
20240522,145400,51768542,1831,1831,1831,1831,21
20240522,145300,51730091,1831,1831,1831,1831,0
20240522,145200,51730091,1831,1831,1831,1831,0
20240522,145100,51730091,1831,1831,1831,1831,15
20240522,145000,51702626,1837,1837,1837,1837,1
20240522,144900,51700789,1837,1836,1837,1836,153
20240522,144800,51419787,1830,1830,1830,1830,0
20240522,144700,51419787,1830,1830,1830,1830,0
20240522,144600,51419787,1830,1830,1830,1830,0
20240522,144500,51419787,1830,1830,1830,1830,0
20240522,144400,51419787,1830,1830,1830,1830,0
20240522,144300,51419787,1830,1830,1830,1830,0
20240522,144200,51419787,1830,1830,1830,1830,0
20240522,144100,51419787,1830,1830,1830,1830,0
20240522,144000,51419787,1830,1830,1830,1830,0
20240522,143900,51419787,1830,1830,1830,1830,0
20240522,143800,51419787,1830,1830,1830,1830,843
20240522,143700,49877097,1830,1830,1830,1830,500
20240522,143600,48962097,1830,1830,1830,1830,75
20240522,143500,48824847,1830,1830,1830,1830,0
20240522,143400,48824847,1830,1830,1830,1830,0
20240522,143300,48824847,1830,1830,1830,1830,2
20240522,143200,48821187,1830,1830,1830,1830,1
20240522,143100,48819357,1830,1830,1830,1830,0
20240522,143000,48819357,1830,1830,1830,1830,57
20240522,142900,48715047,1830,1830,1830,1830,5
20240522,142800,48705897,1829,1829,1829,1829,4
20240522,142700,48698581,1829,1829,1829,1829,0
20240522,142600,48698581,1829,1829,1829,1829,19
20240522,142500,48663830,1830,1830,1830,1830,0
20240522,142400,48663830,1830,1830,1830,1830,503
20240522,142300,47743340,1830,1830,1830,1830,65
20240522,142200,47624390,1829,1829,1829,1829,0
20240522,142100,47624390,1829,1830,1830,1829,1248
20240522,142000,45340824,1831,1836,1836,1831,19
20240522,141900,45306011,1830,1830,1830,1830,0
20240522,141800,45306011,1830,1833,1833,1830,170
20240522,141700,44994902,1833,1836,1836,1833,708
20240522,141600,43696739,1836,1836,1836,1836,23
20240522,141500,43654511,1836,1836,1836,1836,0
20240522,141400,43654511,1836,1836,1836,1836,5
20240522,141300,43645331,1836,1836,1836,1836,0
20240522,141200,43645331,1836,1836,1836,1836,0
20240522,141100,43645331,1836,1836,1836,1836,0
20240522,141000,43645331,1836,1836,1836,1836,0
20240522,140900,43645331,1836,1836,1836,1836,964
20240522,140800,41875427,1836,1836,1836,1836,36
20240522,140700,41809331,1836,1836,1836,1836,1
20240522,140600,41807495,1836,1836,1836,1836,63
20240522,140500,41691827,1836,1836,1836,1836,1
20240522,140400,41689991,1836,1836,1836,1836,0
20240522,140300,41689991,1836,1836,1836,1836,0
20240522,140200,41689991,1836,1836,1836,1836,0
20240522,140100,41689991,1836,1836,1836,1836,0
20240522,140000,41689991,1836,1836,1836,1836,463
20240522,135900,40839923,1836,1836,1836,1836,37
20240522,135800,40771991,1835,1835,1835,1835,0
20240522,135700,40771991,1835,1835,1835,1835,0
20240522,135600,40771991,1835,1835,1835,1835,119
20240522,135500,40553626,1835,1835,1835,1835,0
20240522,135400,40553626,1835,1835,1835,1835,13
20240522,135300,40529771,1835,1835,1835,1835,0
20240522,135200,40529771,1835,1835,1835,1835,200
20240522,135100,40162771,1835,1835,1835,1835,0
20240522,135000,40162771,1835,1835,1835,1835,0
20240522,134900,40162771,1835,1835,1835,1835,0
20240522,134800,40162771,1835,1835,1835,1835,0
20240522,134700,40162771,1835,1835,1835,1835,0
20240522,134600,40162771,1835,1835,1835,1835,61
20240522,134500,40050836,1835,1835,1835,1835,0
20240522,134400,40050836,1835,1835,1835,1835,0
20240522,134300,40050836,1835,1835,1835,1835,10
20240522,134200,40032486,1835,1835,1835,1835,0
20240522,134100,40032486,1835,1835,1835,1835,0
20240522,134000,40032486,1835,1835,1835,1835,65
20240522,133900,39913211,1833,1833,1833,1833,0
20240522,133800,39913211,1833,1833,1833,1833,0
20240522,133700,39913211,1833,1833,1833,1833,0
20240522,133600,39913211,1833,1833,1833,1833,0
20240522,133500,39913211,1833,1833,1833,1833,0
20240522,133400,39913211,1833,1833,1833,1833,0
20240522,133300,39913211,1833,1833,1833,1833,18
20240522,133200,39880217,1835,1835,1835,1835,0
20240522,133100,39880217,1835,1835,1835,1835,0
20240522,133000,39880217,1835,1835,1835,1835,0
20240522,132900,39880217,1835,1835,1835,1835,0
20240522,132800,39880217,1835,1835,1835,1835,0
20240522,132700,39880217,1835,1835,1835,1835,1
20240522,132600,39878382,1835,1835,1835,1835,59
20240522,132500,39770117,1835,1835,1835,1835,0
20240522,132400,39770117,1835,1835,1835,1835,0
20240522,132300,39770117,1835,1835,1835,1835,0
20240522,132200,39770117,1835,1835,1835,1835,0
20240522,132100,39770117,1835,1835,1835,1835,3
20240522,132000,39764612,1835,1835,1835,1835,0
20240522,131900,39764612,1835,1835,1835,1835,3
20240522,131800,39759107,1831,1833,1833,1831,50
20240522,131700,39667551,1835,1835,1835,1835,62
20240522,131600,39553781,1835,1835,1835,1835,15
20240522,131500,39526256,1835,1835,1835,1835,0
20240522,131400,39526256,1835,1835,1835,1835,0
20240522,131300,39526256,1835,1835,1835,1835,0
20240522,131200,39526256,1835,1835,1835,1835,0
20240522,131100,39526256,1835,1835,1835,1835,0
20240522,131000,39526256,1835,1835,1835,1835,64
20240522,130900,39408816,1833,1833,1833,1833,0
20240522,130800,39408816,1833,1833,1833,1833,0
20240522,130700,39408816,1833,1833,1833,1833,0
20240522,130600,39408816,1833,1835,1835,1833,335
20240522,130500,38794095,1835,1835,1835,1835,0
20240522,130400,38794095,1835,1835,1835,1835,0
20240522,130300,38794095,1835,1835,1835,1835,0
20240522,130200,38794095,1835,1835,1835,1835,167
20240522,130100,38487650,1835,1835,1835,1835,0
20240522,130000,38487650,1835,1835,1835,1835,0
20240522,125900,38487650,1835,1835,1835,1835,0
20240522,125800,38487650,1835,1835,1835,1835,0
20240522,125700,38487650,1835,1835,1835,1835,52
20240522,125600,38392230,1835,1835,1835,1835,10
20240522,125500,38373880,1835,1835,1835,1835,0
20240522,125400,38373880,1835,1835,1835,1835,0
20240522,125300,38373880,1835,1835,1835,1835,0
20240522,125200,38373880,1835,1835,1835,1835,0
20240522,125100,38373880,1835,1835,1835,1835,0
20240522,125000,38373880,1835,1835,1835,1835,0
20240522,124900,38373880,1835,1835,1835,1835,0
20240522,124800,38373880,1835,1834,1835,1834,67
20240522,124700,38250941,1833,1833,1833,1833,0
20240522,124600,38250941,1833,1833,1833,1833,0
20240522,124500,38250941,1833,1833,1833,1833,0
20240522,124400,38250941,1833,1833,1833,1833,0
20240522,124300,38250941,1833,1833,1833,1833,299
20240522,124200,37702874,1833,1833,1833,1833,0
20240522,124100,37702874,1833,1833,1833,1833,0
20240522,124000,37702874,1833,1833,1833,1833,0
20240522,123900,37702874,1833,1833,1833,1833,64
20240522,123800,37585562,1831,1831,1831,1831,0
20240522,123700,37585562,1831,1831,1831,1831,0
20240522,123600,37585562,1831,1831,1831,1831,0
20240522,123500,37585562,1831,1831,1831,1831,0
20240522,123400,37585562,1831,1833,1833,1831,350
20240522,123300,36944305,1833,1833,1833,1833,0
20240522,123200,36944305,1833,1833,1833,1833,0
20240522,123100,36944305,1833,1833,1833,1833,0
20240522,123000,36944305,1833,1833,1833,1833,0
20240522,122900,36944305,1833,1833,1833,1833,0
20240522,122800,36944305,1833,1833,1833,1833,0
20240522,122700,36944305,1833,1833,1833,1833,66
20240522,122600,36823327,1833,1833,1833,1833,0
20240522,122500,36823327,1833,1833,1833,1833,0
20240522,122400,36823327,1833,1833,1833,1833,0
20240522,122300,36823327,1833,1833,1833,1833,0
20240522,122200,36823327,1833,1833,1833,1833,0
20240522,122100,36823327,1833,1833,1833,1833,0
20240522,122000,36823327,1833,1833,1833,1833,0
20240522,121900,36823327,1833,1833,1833,1833,0
20240522,121800,36823327,1833,1833,1833,1833,0
20240522,121700,36823327,1833,1833,1833,1833,63
20240522,121600,36707848,1833,1833,1833,1833,0
20240522,121500,36707848,1833,1833,1833,1833,0
20240522,121400,36707848,1833,1833,1833,1833,0
20240522,121300,36707848,1833,1833,1833,1833,9
20240522,121200,36691351,1833,1833,1833,1833,0
20240522,121100,36691351,1833,1833,1833,1833,100
20240522,121000,36508051,1834,1834,1834,1834,0
20240522,120900,36508051,1834,1834,1834,1834,24
20240522,120800,36464035,1834,1834,1834,1834,63
20240522,120700,36348493,1834,1834,1834,1834,0
20240522,120600,36348493,1834,1834,1834,1834,1
20240522,120500,36346659,1834,1834,1834,1834,0
20240522,120400,36346659,1834,1834,1834,1834,0
20240522,120300,36346659,1834,1834,1834,1834,10
20240522,120200,36328319,1833,1833,1833,1833,0
20240522,120100,36328319,1833,1833,1833,1833,0
20240522,120000,36328319,1833,1833,1833,1833,3
20240522,115900,36322820,1836,1836,1836,1836,0
20240522,115800,36322820,1836,1836,1836,1836,11
20240522,115700,36302624,1837,1837,1837,1837,0
20240522,115600,36302624,1837,1837,1837,1837,63
20240522,115500,36186893,1837,1837,1837,1837,0
20240522,115400,36186893,1837,1837,1837,1837,1
20240522,115300,36185056,1838,1838,1838,1838,0
20240522,115200,36185056,1838,1838,1838,1838,0
20240522,115100,36185056,1838,1838,1838,1838,0
20240522,115000,36185056,1838,1838,1838,1838,0
20240522,114900,36185056,1838,1838,1838,1838,0
20240522,114800,36185056,1838,1838,1838,1838,0
20240522,114700,36185056,1838,1838,1838,1838,0
20240522,114600,36185056,1838,1838,1838,1838,59
20240522,114500,36076614,1838,1838,1838,1838,0
20240522,114400,36076614,1838,1838,1838,1838,0
20240522,114300,36076614,1838,1838,1838,1838,0
20240522,114200,36076614,1838,1838,1838,1838,0
20240522,114100,36076614,1838,1838,1838,1838,0
20240522,114000,36076614,1838,1838,1838,1838,5
20240522,113900,36067424,1832,1832,1832,1832,0
20240522,113800,36067424,1832,1838,1838,1832,18
20240522,113700,36034358,1839,1839,1839,1839,0
20240522,113600,36034358,1839,1839,1839,1839,117
20240522,113500,35819195,1839,1839,1839,1839,1
20240522,113400,35817356,1840,1840,1840,1840,0
20240522,113300,35817356,1840,1840,1840,1840,0
20240522,113200,35817356,1840,1840,1840,1840,0
20240522,113100,35817356,1840,1840,1840,1840,0
20240522,113000,35817356,1840,1839,1840,1839,637
20240522,112900,34645286,1831,1831,1831,1831,0
20240522,112800,34645286,1831,1831,1831,1831,0
20240522,112700,34645286,1831,1839,1840,1831,67
20240522,112600,34522060,1840,1840,1840,1840,1
20240522,112500,34520220,1840,1840,1840,1840,0
20240522,112400,34520220,1840,1839,1840,1839,20
20240522,112300,34483425,1840,1840,1840,1840,231
20240522,112200,34058385,1840,1840,1840,1840,0
20240522,112100,34058385,1840,1840,1840,1840,0
20240522,112000,34058385,1840,1840,1840,1840,0
20240522,111900,34058385,1840,1840,1840,1840,1
20240522,111800,34056545,1840,1840,1840,1840,0
20240522,111700,34056545,1840,1840,1840,1840,59
20240522,111600,33947985,1840,1840,1840,1840,0
20240522,111500,33947985,1840,1840,1840,1840,1
20240522,111400,33946145,1840,1840,1840,1840,0
20240522,111300,33946145,1840,1840,1840,1840,0
20240522,111200,33946145,1840,1840,1840,1840,2
20240522,111100,33942465,1840,1840,1840,1840,0
20240522,111000,33942465,1840,1840,1840,1840,0
20240522,110900,33942465,1840,1840,1840,1840,20
20240522,110800,33905665,1839,1837,1839,1837,764
20240522,110700,32501252,1830,1830,1830,1830,0
20240522,110600,32501252,1830,1830,1830,1830,0
20240522,110500,32501252,1830,1830,1830,1830,0
20240522,110400,32501252,1830,1830,1830,1830,0
20240522,110300,32501252,1830,1830,1830,1830,0
20240522,110200,32501252,1830,1830,1830,1830,0
20240522,110100,32501252,1830,1830,1830,1830,0
20240522,110000,32501252,1830,1837,1837,1830,201
20240522,105900,32133415,1837,1837,1837,1837,0
20240522,105800,32133415,1837,1837,1837,1837,4
20240522,105700,32126067,1838,1838,1838,1838,0
20240522,105600,32126067,1838,1837,1838,1837,60
20240522,105500,32015797,1838,1838,1838,1838,0
20240522,105400,32015797,1838,1838,1838,1838,0
20240522,105300,32015797,1838,1838,1838,1838,13
20240522,105200,31991903,1839,1839,1839,1839,0
20240522,105100,31991903,1839,1839,1839,1839,0
20240522,105000,31991903,1839,1839,1839,1839,0
20240522,104900,31991903,1839,1836,1839,1836,64
20240522,104800,31874278,1833,1833,1833,1833,1
20240522,104700,31872445,1830,1830,1830,1830,0
20240522,104600,31872445,1830,1830,1830,1830,0
20240522,104500,31872445,1830,1830,1830,1830,0
20240522,104400,31872445,1830,1830,1830,1830,0
20240522,104300,31872445,1830,1834,1834,1830,7
20240522,104200,31859631,1837,1837,1837,1837,0
20240522,104100,31859631,1837,1837,1837,1837,0
20240522,104000,31859631,1837,1837,1837,1837,0
20240522,103900,31859631,1837,1837,1837,1837,0
20240522,103800,31859631,1837,1837,1837,1837,1
20240522,103700,31857794,1837,1837,1837,1837,0
20240522,103600,31857794,1837,1837,1837,1837,62
20240522,103500,31743900,1837,1837,1837,1837,0
20240522,103400,31743900,1837,1837,1837,1837,0
20240522,103300,31743900,1837,1837,1837,1837,0
20240522,103200,31743900,1837,1834,1837,1834,22
20240522,103100,31703489,1837,1837,1837,1837,0
20240522,103000,31703489,1837,1837,1837,1837,1
20240522,102900,31701652,1839,1839,1839,1839,62
20240522,102800,31587634,1833,1833,1833,1833,0
20240522,102700,31587634,1833,1833,1833,1833,0
20240522,102600,31587634,1833,1833,1833,1833,534
20240522,102500,30608812,1833,1833,1833,1833,0
20240522,102400,30608812,1833,1833,1833,1833,0
20240522,102300,30608812,1833,1833,1833,1833,0
20240522,102200,30608812,1833,1833,1833,1833,92
20240522,102100,30440176,1833,1833,1833,1833,0
20240522,102000,30440176,1833,1833,1833,1833,0
20240522,101900,30440176,1833,1833,1833,1833,0
20240522,101800,30440176,1833,1833,1833,1833,1
20240522,101700,30438343,1833,1833,1833,1833,78
20240522,101600,30295369,1829,1827,1829,1827,3
20240522,101500,30289884,1829,1829,1829,1829,0
20240522,101400,30289884,1829,1829,1829,1829,0
20240522,101300,30289884,1829,1829,1829,1829,0
20240522,101200,30289884,1829,1829,1829,1829,0
20240522,101100,30289884,1829,1827,1829,1827,917
20240522,101000,28614523,1827,1827,1827,1827,10
20240522,100900,28596253,1827,1827,1827,1827,50
20240522,100800,28504903,1827,1827,1827,1827,0
20240522,100700,28504903,1827,1827,1827,1827,51
20240522,100600,28411726,1827,1827,1827,1827,65
20240522,100500,28292971,1827,1827,1827,1827,0
20240522,100400,28292971,1827,1827,1827,1824,2505
20240522,100300,23720762,1830,1830,1830,1830,0
20240522,100200,23720762,1830,1830,1830,1830,284
20240522,100100,23201042,1831,1831,1831,1831,213
20240522,100000,22811039,1838,1838,1838,1838,0
20240522,095900,22811039,1838,1838,1838,1838,0
20240522,095800,22811039,1838,1836,1838,1831,302
20240522,095700,22258003,1833,1836,1836,1833,2
20240522,095600,22254334,1836,1833,1836,1833,64
20240522,095500,22136836,1839,1839,1839,1839,0
20240522,095400,22136836,1839,1839,1839,1839,4
20240522,095300,22129480,1839,1832,1839,1832,1688
20240522,095200,19036994,1830,1830,1830,1830,25
20240522,095100,18991244,1830,1832,1832,1830,1101
20240522,095000,16975234,1832,1832,1832,1832,0
20240522,094900,16975234,1832,1832,1832,1832,200
20240522,094800,16608834,1836,1833,1836,1833,2
20240522,094700,16605165,1835,1835,1835,1835,1
20240522,094600,16603330,1833,1833,1833,1833,432
20240522,094500,15811474,1839,1830,1839,1830,1000
20240522,094400,13972573,1830,1830,1830,1830,0
20240522,094300,13972573,1830,1830,1830,1830,0
20240522,094200,13972573,1830,1830,1830,1830,5
20240522,094100,13963423,1830,1830,1830,1830,0
20240522,094000,13963423,1830,1830,1830,1829,45
20240522,093900,13881084,1830,1830,1830,1830,40
20240522,093800,13807884,1836,1836,1836,1836,0
20240522,093700,13807884,1836,1836,1836,1836,1
20240522,093600,13806048,1837,1837,1837,1837,63
20240522,093500,13690317,1839,1839,1839,1839,0
20240522,093400,13690317,1839,1839,1839,1839,0
20240522,093300,13690317,1839,1839,1839,1839,2
20240522,093200,13686639,1840,1840,1840,1840,0
20240522,093100,13686639,1840,1840,1840,1840,0
20240522,093000,13686639,1840,1840,1840,1840,1
20240522,092900,13684799,1840,1840,1840,1840,0
20240522,092800,13684799,1840,1841,1841,1840,501
20240522,092700,12762956,1841,1841,1841,1841,112
20240522,092600,12556764,1841,1841,1841,1841,10
20240522,092500,12538354,1820,1820,1820,1820,1084
20240522,092400,10565474,1818,1819,1819,1818,133
20240522,092300,10323673,1820,1820,1820,1820,0
20240522,092200,10323673,1820,1820,1820,1820,50
20240522,092100,10232673,1820,1820,1820,1820,74
20240522,092000,10097993,1821,1821,1821,1821,9
20240522,091900,10081604,1825,1825,1825,1825,0
20240522,091800,10081604,1825,1825,1825,1825,0
20240522,091700,10081604,1825,1827,1827,1825,268
20240522,091600,9592374,1826,1829,1829,1826,54
20240522,091500,9493669,1843,1843,1843,1843,0
20240522,091400,9493669,1843,1843,1843,1843,33
20240522,091300,9432850,1843,1843,1843,1843,3
20240522,091200,9427321,1844,1845,1845,1844,6
20240522,091100,9416254,1844,1845,1845,1844,4
20240522,091000,9408875,1828,1829,1829,1828,22
20240522,090900,9368646,1847,1847,1847,1847,3
20240522,090800,9363105,1848,1849,1849,1848,6
20240522,090700,9352014,1850,1850,1850,1850,53
20240522,090600,9253964,1850,1850,1850,1850,81
20240522,090500,9104114,1851,1852,1852,1851,13
20240522,090400,9080043,1853,1853,1853,1853,6
20240522,090300,9068925,1854,1852,1855,1852,32
20240522,090200,9009649,1852,1834,1855,1834,1753
20240522,090100,5768755,1833,1834,1834,1833,6
20240522,090000,5757754,1816,1815,1835,1814,3171