stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,204800,813797325,1438,1438,1438,1438,3686
20240522,204700,813797325,1438,1438,1438,1438,0
20240522,204600,813797325,1438,1438,1438,1438,0
20240522,204500,813797325,1438,1438,1438,1438,0
20240522,204400,813797325,1438,1438,1438,1438,0
20240522,204300,813797325,1438,1438,1438,1438,0
20240522,204200,813797325,1438,1438,1438,1438,0
20240522,204100,813797325,1438,1438,1438,1438,0
20240522,204000,813797325,1438,1438,1438,1438,0
20240522,203900,813797325,1438,1438,1438,1438,0
20240522,203800,813797325,1438,1438,1438,1438,0
20240522,203700,813797325,1438,1438,1438,1438,0
20240522,203600,813797325,1438,1438,1438,1438,0
20240522,203500,813797325,1438,1438,1438,1438,0
20240522,203400,813797325,1438,1438,1438,1438,0
20240522,203300,813797325,1438,1438,1438,1438,0
20240522,203200,813797325,1438,1438,1438,1438,0
20240522,203100,813797325,1438,1438,1438,1438,0
20240522,203000,813797325,1438,1438,1438,1438,0
20240522,202900,813797325,1438,1438,1438,1438,0
20240522,202800,813797325,1438,1438,1438,1438,0
20240522,202700,813797325,1438,1438,1438,1438,0
20240522,202600,813797325,1438,1438,1438,1438,0
20240522,202500,813797325,1438,1438,1438,1438,0
20240522,202400,813797325,1438,1438,1438,1438,0
20240522,202300,813797325,1438,1438,1438,1438,0
20240522,202200,813797325,1438,1438,1438,1438,0
20240522,202100,813797325,1438,1438,1438,1438,0
20240522,202000,813797325,1438,1438,1438,1438,0
20240522,201900,813797325,1438,1438,1438,1438,0
20240522,201800,813797325,1438,1438,1438,1438,3686
20240522,201700,813797325,1438,1438,1438,1438,0
20240522,201600,813797325,1438,1438,1438,1438,0
20240522,201500,813797325,1438,1438,1438,1438,0
20240522,201400,813797325,1438,1438,1438,1438,0
20240522,201300,813797325,1438,1438,1438,1438,0
20240522,201200,813797325,1438,1438,1438,1438,0
20240522,201100,813797325,1438,1438,1438,1438,0
20240522,201000,813797325,1438,1438,1438,1438,0
20240522,200900,813797325,1438,1438,1438,1438,0
20240522,200800,813797325,1438,1438,1438,1438,0
20240522,200700,813797325,1438,1438,1438,1438,0
20240522,200600,813797325,1438,1438,1438,1438,0
20240522,200500,813797325,1438,1438,1438,1438,0
20240522,200400,813797325,1438,1438,1438,1438,0
20240522,200300,813797325,1438,1438,1438,1438,0
20240522,200200,813797325,1438,1438,1438,1438,0
20240522,200100,813797325,1438,1438,1438,1438,0
20240522,200000,813797325,1438,1438,1438,1438,0
20240522,195900,813797325,1438,1438,1438,1438,0
20240522,195800,813797325,1438,1438,1438,1438,0
20240522,195700,813797325,1438,1438,1438,1438,0
20240522,195600,813797325,1438,1438,1438,1438,0
20240522,195500,813797325,1438,1438,1438,1438,0
20240522,195400,813797325,1438,1438,1438,1438,0
20240522,195300,813797325,1438,1438,1438,1438,0
20240522,195200,813797325,1438,1438,1438,1438,0
20240522,195100,813797325,1438,1438,1438,1438,0
20240522,195000,813797325,1438,1438,1438,1438,0
20240522,194900,813797325,1438,1438,1438,1438,0
20240522,194800,813797325,1438,1438,1438,1438,3686
20240522,194700,813797325,1438,1438,1438,1438,0
20240522,194600,813797325,1438,1438,1438,1438,0
20240522,194500,813797325,1438,1438,1438,1438,0
20240522,194400,813797325,1438,1438,1438,1438,0
20240522,194300,813797325,1438,1438,1438,1438,0
20240522,194200,813797325,1438,1438,1438,1438,0
20240522,194100,813797325,1438,1438,1438,1438,0
20240522,194000,813797325,1438,1438,1438,1438,0
20240522,193900,813797325,1438,1438,1438,1438,0
20240522,193800,813797325,1438,1438,1438,1438,0
20240522,193700,813797325,1438,1438,1438,1438,0
20240522,193600,813797325,1438,1438,1438,1438,0
20240522,193500,813797325,1438,1438,1438,1438,0
20240522,193400,813797325,1438,1438,1438,1438,0
20240522,193300,813797325,1438,1438,1438,1438,0
20240522,193200,813797325,1438,1438,1438,1438,0
20240522,193100,813797325,1438,1438,1438,1438,0
20240522,193000,813797325,1438,1438,1438,1438,0
20240522,192900,813797325,1438,1438,1438,1438,0
20240522,192800,813797325,1438,1438,1438,1438,0
20240522,192700,813797325,1438,1438,1438,1438,0
20240522,192600,813797325,1438,1438,1438,1438,0
20240522,192500,813797325,1438,1438,1438,1438,0
20240522,192400,813797325,1438,1438,1438,1438,0
20240522,192300,813797325,1438,1438,1438,1438,0
20240522,192200,813797325,1438,1438,1438,1438,0
20240522,192100,813797325,1438,1438,1438,1438,0
20240522,192000,813797325,1438,1438,1438,1438,0
20240522,191900,813797325,1438,1438,1438,1438,0
20240522,191800,813797325,1438,1438,1438,1438,3686
20240522,191700,813797325,1438,1438,1438,1438,0
20240522,191600,813797325,1438,1438,1438,1438,0
20240522,191500,813797325,1438,1438,1438,1438,0
20240522,191400,813797325,1438,1438,1438,1438,0
20240522,191300,813797325,1438,1438,1438,1438,0
20240522,191200,813797325,1438,1438,1438,1438,0
20240522,191100,813797325,1438,1438,1438,1438,0
20240522,191000,813797325,1438,1438,1438,1438,0
20240522,190900,813797325,1438,1438,1438,1438,0
20240522,190800,813797325,1438,1438,1438,1438,0
20240522,190700,813797325,1438,1438,1438,1438,0
20240522,190600,813797325,1438,1438,1438,1438,0
20240522,190500,813797325,1438,1438,1438,1438,0
20240522,190400,813797325,1438,1438,1438,1438,0
20240522,190300,813797325,1438,1438,1438,1438,0
20240522,190200,813797325,1438,1438,1438,1438,0
20240522,190100,813797325,1438,1438,1438,1438,0
20240522,190000,813797325,1438,1438,1438,1438,0
20240522,185900,813797325,1438,1438,1438,1438,0
20240522,185800,813797325,1438,1438,1438,1438,0
20240522,185700,813797325,1438,1438,1438,1438,0
20240522,185600,813797325,1438,1438,1438,1438,0
20240522,185500,813797325,1438,1438,1438,1438,0
20240522,185400,813797325,1438,1438,1438,1438,0
20240522,185300,813797325,1438,1438,1438,1438,0
20240522,185200,813797325,1438,1438,1438,1438,0
20240522,185100,813797325,1438,1438,1438,1438,0
20240522,185000,813797325,1438,1438,1438,1438,0
20240522,184900,813797325,1438,1438,1438,1438,0
20240522,184800,813797325,1438,1438,1438,1438,3686
20240522,184700,813797325,1438,1438,1438,1438,0
20240522,184600,813797325,1438,1438,1438,1438,0
20240522,184500,813797325,1438,1438,1438,1438,0
20240522,184400,813797325,1438,1438,1438,1438,0
20240522,184300,813797325,1438,1438,1438,1438,0
20240522,184200,813797325,1438,1438,1438,1438,0
20240522,184100,813797325,1438,1438,1438,1438,0
20240522,184000,813797325,1438,1438,1438,1438,0
20240522,183900,813797325,1438,1438,1438,1438,0
20240522,183800,813797325,1438,1438,1438,1438,0
20240522,183700,813797325,1438,1438,1438,1438,0
20240522,183600,813797325,1438,1438,1438,1438,0
20240522,183500,813797325,1438,1438,1438,1438,0
20240522,183400,813797325,1438,1438,1438,1438,0
20240522,183300,813797325,1438,1438,1438,1438,0
20240522,183200,813797325,1438,1438,1438,1438,0
20240522,183100,813797325,1438,1438,1438,1438,0
20240522,183000,813797325,1438,1438,1438,1438,0
20240522,182900,813797325,1438,1438,1438,1438,0
20240522,182800,813797325,1438,1438,1438,1438,0
20240522,182700,813797325,1438,1438,1438,1438,0
20240522,182600,813797325,1438,1438,1438,1438,0
20240522,182500,813797325,1438,1438,1438,1438,0
20240522,182400,813797325,1438,1438,1438,1438,0
20240522,182300,813797325,1438,1438,1438,1438,0
20240522,182200,813797325,1438,1438,1438,1438,0
20240522,182100,813797325,1438,1438,1438,1438,0
20240522,182000,813797325,1438,1438,1438,1438,0
20240522,181900,813797325,1438,1438,1438,1438,0
20240522,181800,813797325,1438,1438,1438,1438,3686
20240522,181700,813797325,1438,1438,1438,1438,0
20240522,181600,813797325,1438,1438,1438,1438,0
20240522,181500,813797325,1438,1438,1438,1438,0
20240522,181400,813797325,1438,1438,1438,1438,0
20240522,181300,813797325,1438,1438,1438,1438,0
20240522,181200,813797325,1438,1438,1438,1438,0
20240522,181100,813797325,1438,1438,1438,1438,0
20240522,181000,813797325,1438,1438,1438,1438,0
20240522,180900,813797325,1438,1438,1438,1438,0
20240522,180800,813797325,1438,1438,1438,1438,0
20240522,180700,813797325,1438,1438,1438,1438,0
20240522,180600,813797325,1438,1438,1438,1438,0
20240522,180500,813797325,1438,1438,1438,1438,0
20240522,180400,813797325,1438,1438,1438,1438,0
20240522,180300,813797325,1438,1438,1438,1438,0
20240522,180200,813797325,1438,1438,1438,1438,0
20240522,180100,813797325,1438,1438,1438,1438,0
20240522,180000,813797325,1438,1438,1438,1438,0
20240522,175900,813797325,1438,1438,1438,1438,0
20240522,175800,813797325,1438,1438,1438,1438,0
20240522,175700,813797325,1438,1438,1438,1438,0
20240522,175600,813797325,1438,1438,1438,1438,0
20240522,175500,813797325,1438,1438,1438,1438,0
20240522,175400,813797325,1438,1438,1438,1438,0
20240522,175300,813797325,1438,1438,1438,1438,0
20240522,175200,813797325,1438,1438,1438,1438,0
20240522,175100,813797325,1438,1438,1438,1438,0
20240522,175000,813797325,1438,1438,1438,1438,0
20240522,174900,813797325,1438,1438,1438,1438,0
20240522,174800,813797325,1438,1438,1438,1438,3686
20240522,174700,813797325,1438,1438,1438,1438,0
20240522,174600,813797325,1438,1438,1438,1438,0
20240522,174500,813797325,1438,1438,1438,1438,0
20240522,174400,813797325,1438,1438,1438,1438,0
20240522,174300,813797325,1438,1438,1438,1438,0
20240522,174200,813797325,1438,1438,1438,1438,0
20240522,174100,813797325,1438,1438,1438,1438,0
20240522,174000,813797325,1438,1438,1438,1438,0
20240522,173900,813797325,1438,1438,1438,1438,0
20240522,173800,813797325,1438,1438,1438,1438,0
20240522,173700,813797325,1438,1438,1438,1438,0
20240522,173600,813797325,1438,1438,1438,1438,0
20240522,173500,813797325,1438,1438,1438,1438,0
20240522,173400,813797325,1438,1438,1438,1438,0
20240522,173300,813797325,1438,1438,1438,1438,0
20240522,173200,813797325,1438,1438,1438,1438,0
20240522,173100,813797325,1438,1438,1438,1438,0
20240522,173000,813797325,1438,1438,1438,1438,0
20240522,172900,813797325,1438,1438,1438,1438,0
20240522,172800,813797325,1438,1438,1438,1438,0
20240522,172700,813797325,1438,1438,1438,1438,0
20240522,172600,813797325,1438,1438,1438,1438,0
20240522,172500,813797325,1438,1438,1438,1438,0
20240522,172400,813797325,1438,1438,1438,1438,0
20240522,172300,813797325,1438,1438,1438,1438,0
20240522,172200,813797325,1438,1438,1438,1438,0
20240522,172100,813797325,1438,1438,1438,1438,0
20240522,172000,813797325,1438,1438,1438,1438,0
20240522,171900,813797325,1438,1438,1438,1438,0
20240522,171800,813797325,1438,1438,1438,1438,3686
20240522,171700,813797325,1438,1438,1438,1438,0
20240522,171600,813797325,1438,1438,1438,1438,0
20240522,171500,813797325,1438,1438,1438,1438,0
20240522,171400,813797325,1438,1438,1438,1438,0
20240522,171300,813797325,1438,1438,1438,1438,0
20240522,171200,813797325,1438,1438,1438,1438,0
20240522,171100,813797325,1438,1438,1438,1438,0
20240522,171000,813797325,1438,1438,1438,1438,0
20240522,170900,813797325,1438,1438,1438,1438,0
20240522,170800,813797325,1438,1438,1438,1438,0
20240522,170700,813797325,1438,1438,1438,1438,0
20240522,170600,813797325,1438,1438,1438,1438,0
20240522,170500,813797325,1438,1438,1438,1438,0
20240522,170400,813797325,1438,1438,1438,1438,0
20240522,170300,813797325,1438,1438,1438,1438,0
20240522,170200,813797325,1438,1438,1438,1438,0
20240522,170100,813797325,1438,1438,1438,1438,0
20240522,170000,813797325,1438,1438,1438,1438,0
20240522,165900,813797325,1438,1438,1438,1438,0
20240522,165800,813797325,1438,1438,1438,1438,0
20240522,165700,813797325,1438,1438,1438,1438,0
20240522,165600,813797325,1438,1438,1438,1438,0
20240522,165500,813797325,1438,1438,1438,1438,0
20240522,165400,813797325,1438,1438,1438,1438,0
20240522,165300,813797325,1438,1438,1438,1438,0
20240522,165200,813797325,1438,1438,1438,1438,0
20240522,165100,813797325,1438,1438,1438,1438,0
20240522,165000,813797325,1438,1438,1438,1438,0
20240522,164900,813797325,1438,1438,1438,1438,0
20240522,164800,813797325,1438,1438,1438,1438,3686
20240522,164700,813797325,1438,1438,1438,1438,0
20240522,164600,813797325,1438,1438,1438,1438,0
20240522,164500,813797325,1438,1438,1438,1438,0
20240522,164400,813797325,1438,1438,1438,1438,0
20240522,164300,813797325,1438,1438,1438,1438,0
20240522,164200,813797325,1438,1438,1438,1438,0
20240522,164100,813797325,1438,1438,1438,1438,0
20240522,164000,813797325,1438,1438,1438,1438,0
20240522,163900,813797325,1438,1438,1438,1438,0
20240522,163800,813797325,1438,1438,1438,1438,0
20240522,163700,813797325,1438,1438,1438,1438,0
20240522,163600,813797325,1438,1438,1438,1438,0
20240522,163500,813797325,1438,1438,1438,1438,0
20240522,163400,813797325,1438,1438,1438,1438,0
20240522,163300,813797325,1438,1438,1438,1438,0
20240522,163200,813797325,1438,1438,1438,1438,0
20240522,163100,813797325,1438,1438,1438,1438,0
20240522,163000,813797325,1438,1438,1438,1438,0
20240522,162900,813797325,1438,1438,1438,1438,0
20240522,162800,813797325,1438,1438,1438,1438,0
20240522,162700,813797325,1438,1438,1438,1438,0
20240522,162600,813797325,1438,1438,1438,1438,0
20240522,162500,813797325,1438,1438,1438,1438,0
20240522,162400,813797325,1438,1438,1438,1438,0
20240522,162300,813797325,1438,1438,1438,1438,0
20240522,162200,813797325,1438,1438,1438,1438,0
20240522,162100,813797325,1438,1438,1438,1438,0
20240522,162000,813797325,1438,1438,1438,1438,0
20240522,161900,813797325,1438,1438,1438,1438,0
20240522,161800,813797325,1438,1438,1438,1438,3686
20240522,161700,813797325,1438,1438,1438,1438,0
20240522,161600,813797325,1438,1438,1438,1438,0
20240522,161500,813797325,1438,1438,1438,1438,0
20240522,161400,813797325,1438,1438,1438,1438,0
20240522,161300,813797325,1438,1438,1438,1438,0
20240522,161200,813797325,1438,1438,1438,1438,0
20240522,161100,813797325,1438,1438,1438,1438,0
20240522,161000,813797325,1438,1438,1438,1438,0
20240522,160900,813797325,1438,1438,1438,1438,0
20240522,160800,813797325,1438,1438,1438,1438,0
20240522,160700,813797325,1438,1438,1438,1438,0
20240522,160600,813797325,1438,1438,1438,1438,0
20240522,160500,813797325,1438,1438,1438,1438,0
20240522,160400,813797325,1438,1438,1438,1438,0
20240522,160300,813797325,1438,1438,1438,1438,0
20240522,160200,813797325,1438,1438,1438,1438,0
20240522,160100,813797325,1438,1438,1438,1438,0
20240522,160000,813797325,1438,1438,1438,1438,0
20240522,155900,813797325,1438,1438,1438,1438,0
20240522,155800,813797325,1438,1438,1438,1438,0
20240522,155700,813797325,1438,1438,1438,1438,0
20240522,155600,813797325,1438,1438,1438,1438,0
20240522,155500,813797325,1438,1438,1438,1438,0
20240522,155400,813797325,1438,1438,1438,1438,0
20240522,155300,813797325,1438,1438,1438,1438,0
20240522,155200,813797325,1438,1438,1438,1438,0
20240522,155100,813797325,1438,1438,1438,1438,0
20240522,155000,813797325,1438,1438,1438,1438,0
20240522,154900,813797325,1438,1438,1438,1438,0
20240522,154800,813797325,1438,1438,1438,1438,3686
20240522,154700,813797325,1438,1438,1438,1438,0
20240522,154600,813797325,1438,1438,1438,1438,0
20240522,154500,813797325,1438,1438,1438,1438,0
20240522,154400,813797325,1438,1438,1438,1438,0
20240522,154300,813797325,1438,1438,1438,1438,0
20240522,154200,813797325,1438,1438,1438,1438,0
20240522,154100,813797325,1438,1438,1438,1438,0
20240522,154000,813797325,1438,1438,1438,1438,0
20240522,153900,813797325,1438,1438,1438,1438,0
20240522,153800,813797325,1438,1438,1438,1438,0
20240522,153700,813797325,1438,1438,1438,1438,0
20240522,153600,813797325,1438,1438,1438,1438,0
20240522,153500,813797325,1438,1438,1438,1438,0
20240522,153400,813797325,1438,1438,1438,1438,0
20240522,153300,813797325,1438,1438,1438,1438,0
20240522,153200,813797325,1438,1438,1438,1438,0
20240522,153100,813797325,1438,1438,1438,1438,0
20240522,153000,813797325,1438,1438,1438,1438,3686
20240522,152900,808496857,1438,1438,1438,1438,0
20240522,152800,808496857,1438,1438,1438,1438,0
20240522,152700,808496857,1438,1438,1438,1438,0
20240522,152600,808496857,1438,1438,1438,1438,0
20240522,152500,808496857,1438,1438,1438,1438,0
20240522,152400,808496857,1438,1438,1438,1438,0
20240522,152300,808496857,1438,1438,1438,1438,0
20240522,152200,808496857,1438,1438,1438,1438,0
20240522,152100,808496857,1438,1438,1438,1438,0
20240522,152000,808496857,1438,1438,1438,1438,0
20240522,151900,808496857,1438,1436,1438,1436,247
20240522,151800,808142078,1434,1434,1434,1434,909
20240522,151700,806838572,1434,1434,1434,1434,0
20240522,151600,806838572,1434,1434,1434,1434,90
20240522,151500,806709512,1434,1434,1437,1434,978
20240522,151400,805307057,1434,1434,1434,1434,0
20240522,151300,805307057,1434,1434,1434,1434,0
20240522,151200,805307057,1434,1433,1434,1433,563
20240522,151100,804500215,1434,1435,1435,1434,1118
20240522,151000,802896502,1438,1438,1438,1438,22
20240522,150900,802864866,1438,1438,1438,1434,1953
20240522,150800,800060914,1438,1444,1444,1438,101
20240522,150700,799915670,1438,1446,1446,1438,102
20240522,150600,799768978,1446,1446,1446,1446,370
20240522,150500,799233958,1446,1444,1447,1444,216
20240522,150400,798922016,1444,1445,1445,1444,22
20240522,150300,798890237,1438,1438,1438,1438,0
20240522,150200,798890237,1438,1447,1447,1438,758
20240522,150100,797800197,1438,1437,1447,1437,7700
20240522,150000,786710116,1438,1441,1441,1438,2609
20240522,145900,782958124,1442,1442,1442,1442,0
20240522,145800,782958124,1442,1441,1442,1441,55
20240522,145700,782878824,1442,1442,1442,1442,1
20240522,145600,782877382,1439,1439,1439,1439,0
20240522,145500,782877382,1439,1446,1446,1439,9195
20240522,145400,769627714,1447,1447,1447,1447,0
20240522,145300,769627714,1447,1447,1447,1447,457
20240522,145200,768966435,1447,1447,1447,1447,0
20240522,145100,768966435,1447,1447,1447,1447,0
20240522,145000,768966435,1447,1447,1447,1447,1818
20240522,144900,766335789,1447,1447,1447,1447,174
20240522,144800,766084011,1447,1447,1447,1447,900
20240522,144700,764781711,1447,1450,1450,1447,12572
20240522,144600,746574749,1453,1453,1453,1453,0
20240522,144500,746574749,1453,1449,1453,1449,73
20240522,144400,746468689,1448,1447,1448,1447,1266
20240522,144300,744636685,1447,1447,1447,1447,500
20240522,144200,743913185,1445,1445,1445,1445,0
20240522,144100,743913185,1445,1445,1445,1445,0
20240522,144000,743913185,1445,1445,1445,1445,1
20240522,143900,743911740,1445,1445,1445,1445,1135
20240522,143800,742271665,1445,1446,1446,1445,201
20240522,143700,741981020,1446,1446,1446,1446,388
20240522,143600,741419972,1446,1446,1446,1446,0
20240522,143500,741419972,1446,1446,1446,1446,1022
20240522,143400,739942160,1444,1444,1444,1444,0
20240522,143300,739942160,1444,1444,1444,1444,519
20240522,143200,739192724,1447,1447,1447,1447,0
20240522,143100,739192724,1447,1447,1447,1447,1
20240522,143000,739191277,1443,1443,1443,1443,20
20240522,142900,739162417,1443,1443,1443,1443,0
20240522,142800,739162417,1443,1443,1443,1443,0
20240522,142700,739162417,1443,1443,1443,1443,0
20240522,142600,739162417,1443,1445,1445,1443,100
20240522,142500,739018044,1445,1447,1447,1445,28
20240522,142400,738977530,1447,1447,1447,1447,112
20240522,142300,738815466,1447,1447,1447,1447,4
20240522,142200,738809678,1448,1448,1448,1448,481
20240522,142100,738113190,1449,1445,1449,1445,1137
20240522,142000,736466853,1445,1445,1445,1445,1
20240522,141900,736465408,1444,1444,1444,1444,170
20240522,141800,736219928,1443,1442,1443,1442,2449
20240522,141700,732686516,1443,1442,1443,1442,1033
20240522,141600,731196917,1442,1442,1442,1442,369
20240522,141500,730664819,1442,1442,1442,1442,0
20240522,141400,730664819,1442,1442,1442,1442,664
20240522,141300,729707331,1442,1442,1442,1442,0
20240522,141200,729707331,1442,1442,1442,1442,11
20240522,141100,729691469,1440,1440,1440,1440,437
20240522,141000,729062189,1441,1441,1441,1441,502
20240522,140900,728338807,1442,1444,1444,1442,673
20240522,140800,727368076,1444,1444,1444,1444,0
20240522,140700,727368076,1444,1444,1444,1444,0
20240522,140600,727368076,1444,1445,1445,1444,1880
20240522,140500,724651516,1445,1445,1445,1445,0
20240522,140400,724651516,1445,1445,1445,1445,120
20240522,140300,724478116,1443,1447,1447,1443,2637
20240522,140200,720670115,1448,1448,1448,1448,818
20240522,140100,719485651,1446,1446,1446,1446,0
20240522,140000,719485651,1446,1446,1446,1446,383
20240522,135900,718931833,1445,1445,1445,1445,800
20240522,135800,717775833,1445,1446,1446,1445,2743
20240522,135700,713810814,1448,1446,1448,1446,64
20240522,135600,713718268,1446,1446,1446,1446,14
20240522,135500,713698024,1446,1447,1447,1446,1346
20240522,135400,711751008,1447,1447,1447,1447,0
20240522,135300,711751008,1447,1448,1448,1447,1330
20240522,135200,709826153,1448,1448,1448,1448,0
20240522,135100,709826153,1448,1448,1448,1448,20
20240522,135000,709797193,1448,1448,1448,1448,1139
20240522,134900,708147921,1448,1450,1450,1448,13348
20240522,134800,688794127,1451,1451,1451,1451,2383
20240522,134700,685336394,1453,1453,1453,1453,0
20240522,134600,685336394,1453,1453,1453,1453,0
20240522,134500,685336394,1453,1454,1454,1453,6697
20240522,134400,675600426,1454,1455,1455,1454,174
20240522,134300,675347428,1454,1454,1454,1454,1137
20240522,134200,673694230,1455,1456,1456,1455,5596
20240522,134100,665551932,1456,1458,1458,1456,2002
20240522,134000,662635020,1459,1459,1459,1459,45
20240522,133900,662569365,1459,1458,1459,1458,120
20240522,133800,662394305,1461,1461,1461,1461,0
20240522,133700,662394305,1461,1460,1461,1460,1239
20240522,133600,660585315,1460,1460,1460,1460,5
20240522,133500,660578015,1460,1460,1460,1460,206
20240522,133400,660277255,1460,1460,1460,1460,1
20240522,133300,660275795,1454,1454,1454,1454,0
20240522,133200,660275795,1454,1454,1454,1454,0
20240522,133100,660275795,1454,1454,1454,1454,0
20240522,133000,660275795,1454,1454,1454,1454,1515
20240522,132900,658072985,1454,1458,1458,1454,16375
20240522,132800,634220696,1459,1459,1459,1459,502
20240522,132700,633488278,1460,1460,1460,1460,0
20240522,132600,633488278,1460,1460,1460,1460,3
20240522,132500,633483898,1460,1460,1460,1460,500
20240522,132400,632753898,1462,1462,1462,1462,1
20240522,132300,632752436,1462,1461,1462,1461,110
20240522,132200,632591716,1462,1458,1462,1458,5400
20240522,132100,624698516,1458,1458,1458,1458,46
20240522,132000,624631448,1458,1462,1462,1458,14478
20240522,131900,603482330,1462,1462,1462,1462,1608
20240522,131800,601131434,1462,1462,1462,1462,365
20240522,131700,600597804,1462,1463,1463,1462,1840
20240522,131600,597907134,1462,1464,1465,1462,9797
20240522,131500,583578899,1464,1464,1464,1464,17
20240522,131400,583554011,1466,1467,1467,1465,4850
20240522,131300,576447980,1467,1467,1467,1467,482
20240522,131200,575740886,1467,1470,1470,1467,5924
20240522,131100,567042678,1470,1470,1470,1470,2280
20240522,131000,563691078,1470,1469,1470,1469,1039
20240522,130900,562164781,1469,1468,1469,1468,1021
20240522,130800,560665952,1468,1470,1470,1467,1109
20240522,130700,559038549,1470,1475,1475,1467,6705
20240522,130600,549176262,1477,1462,1477,1462,48278
20240522,130500,478249554,1462,1461,1463,1461,16480
20240522,130400,454155297,1457,1455,1462,1455,8948
20240522,130300,441087124,1455,1460,1461,1455,6566
20240522,130200,431523469,1460,1462,1462,1460,3487
20240522,130100,426426072,1461,1451,1461,1451,31846
20240522,130000,380042440,1453,1453,1453,1453,10
20240522,125900,380027910,1453,1454,1454,1453,368
20240522,125800,379493145,1454,1454,1454,1454,439
20240522,125700,378854839,1454,1454,1454,1454,35
20240522,125600,378803949,1454,1455,1455,1454,35
20240522,125500,378753048,1453,1453,1453,1453,0
20240522,125400,378753048,1453,1455,1455,1449,2564
20240522,125300,375029728,1455,1450,1455,1450,3339
20240522,125200,370174473,1452,1449,1452,1449,2671
20240522,125100,366298110,1446,1446,1446,1446,0
20240522,125000,366298110,1446,1446,1446,1446,20
20240522,124900,366269190,1450,1450,1450,1450,3000
20240522,124800,361919190,1450,1448,1450,1448,287
20240522,124700,361503324,1450,1450,1450,1450,514
20240522,124600,360758024,1452,1452,1452,1452,8
20240522,124500,360746408,1446,1446,1446,1446,0
20240522,124400,360746408,1446,1451,1452,1446,522
20240522,124300,359988563,1451,1445,1451,1445,2301
20240522,124200,356653683,1444,1444,1444,1444,704
20240522,124100,355637107,1444,1444,1444,1443,4529
20240522,124000,349097731,1445,1444,1445,1444,924
20240522,123900,347762975,1444,1444,1444,1444,1
20240522,123800,347761531,1440,1440,1440,1440,0
20240522,123700,347761531,1440,1440,1440,1440,0
20240522,123600,347761531,1440,1441,1441,1440,283
20240522,123500,347353738,1441,1440,1441,1440,459
20240522,123400,346692770,1437,1437,1437,1437,1571
20240522,123300,344435243,1436,1436,1436,1436,79
20240522,123200,344321799,1436,1436,1436,1436,70
20240522,123100,344221279,1437,1437,1437,1437,0
20240522,123000,344221279,1437,1437,1437,1437,0
20240522,122900,344221279,1437,1437,1437,1437,1
20240522,122800,344219842,1437,1437,1437,1437,160
20240522,122700,343989922,1433,1433,1433,1433,0
20240522,122600,343989922,1433,1434,1434,1433,500
20240522,122500,343273400,1437,1437,1437,1437,0
20240522,122400,343273400,1437,1437,1437,1437,5
20240522,122300,343266215,1437,1437,1437,1437,10
20240522,122200,343251845,1437,1437,1437,1437,7
20240522,122100,343241786,1437,1437,1437,1437,1
20240522,122000,343240349,1438,1438,1438,1438,5
20240522,121900,343233159,1438,1438,1438,1438,6
20240522,121800,343224531,1438,1437,1438,1431,9445
20240522,121700,329694434,1436,1438,1438,1436,1903
20240522,121600,326959920,1437,1437,1437,1437,100
20240522,121500,326816220,1436,1436,1436,1436,319
20240522,121400,326358136,1436,1435,1436,1435,10
20240522,121300,326343777,1432,1432,1432,1432,15
20240522,121200,326322297,1432,1432,1432,1432,2275
20240522,121100,323064497,1432,1432,1432,1432,89
20240522,121000,322937049,1432,1436,1436,1432,6408
20240522,120900,313756964,1435,1435,1435,1435,436
20240522,120800,313131304,1436,1436,1436,1436,160
20240522,120700,312901544,1436,1436,1436,1436,9
20240522,120600,312888620,1432,1435,1435,1432,5401
20240522,120500,305148777,1435,1435,1435,1435,80
20240522,120400,305033977,1435,1435,1435,1435,908
20240522,120300,303730997,1435,1436,1436,1435,1217
20240522,120200,301984551,1435,1435,1435,1435,0
20240522,120100,301984551,1435,1441,1441,1435,836
20240522,120000,300784013,1437,1439,1441,1437,783
20240522,115900,299657802,1445,1445,1445,1445,5
20240522,115800,299650577,1448,1450,1450,1448,2000
20240522,115700,296752577,1454,1450,1454,1438,509
20240522,115600,296020250,1438,1440,1458,1438,30660
20240522,115500,251639539,1440,1435,1440,1435,4112
20240522,115400,245728729,1435,1436,1436,1435,1016
20240522,115300,244269764,1435,1435,1435,1435,0
20240522,115200,244269764,1435,1435,1435,1435,1
20240522,115100,244268329,1435,1436,1436,1435,2118
20240522,115000,241227999,1437,1437,1437,1437,9
20240522,114900,241215066,1437,1437,1437,1437,0
20240522,114800,241215066,1437,1437,1437,1437,1
20240522,114700,241213629,1437,1437,1437,1437,0
20240522,114600,241213629,1437,1437,1437,1437,80
20240522,114500,241098669,1435,1435,1435,1435,0
20240522,114400,241098669,1435,1435,1435,1435,0
20240522,114300,241098669,1435,1435,1435,1435,0
20240522,114200,241098669,1435,1435,1435,1435,68
20240522,114100,241001089,1438,1436,1438,1436,13
20240522,114000,240982415,1438,1438,1438,1438,1
20240522,113900,240980977,1435,1435,1435,1435,186
20240522,113800,240714067,1435,1436,1436,1435,349
20240522,113700,240213251,1435,1435,1435,1435,0
20240522,113600,240213251,1435,1435,1435,1435,0
20240522,113500,240213251,1435,1435,1435,1435,51
20240522,113400,240140066,1435,1435,1435,1435,0
20240522,113300,240140066,1435,1435,1435,1435,44
20240522,113200,240076926,1435,1435,1435,1435,181
20240522,113100,239817191,1435,1435,1435,1435,250
20240522,113000,239458441,1435,1435,1435,1435,0
20240522,112900,239458441,1435,1435,1435,1435,0
20240522,112800,239458441,1435,1435,1435,1435,1600
20240522,112700,237162441,1435,1434,1435,1434,44
20240522,112600,237099302,1435,1435,1435,1435,231
20240522,112500,236767817,1435,1435,1435,1435,837
20240522,112400,235566722,1435,1435,1435,1435,55
20240522,112300,235487797,1435,1435,1435,1435,718
20240522,112200,234457467,1434,1434,1434,1434,0
20240522,112100,234457467,1434,1434,1434,1434,0
20240522,112000,234457467,1434,1434,1434,1434,0
20240522,111900,234457467,1434,1434,1434,1434,0
20240522,111800,234457467,1434,1434,1434,1434,0
20240522,111700,234457467,1434,1434,1434,1434,0
20240522,111600,234457467,1434,1434,1434,1434,1000
20240522,111500,233023467,1434,1439,1439,1434,202
20240522,111400,232732794,1438,1438,1438,1438,148
20240522,111300,232519970,1434,1434,1434,1434,0
20240522,111200,232519970,1434,1434,1434,1434,103
20240522,111100,232372268,1434,1434,1434,1434,0
20240522,111000,232372268,1434,1434,1434,1434,50
20240522,110900,232300568,1434,1434,1434,1434,0
20240522,110800,232300568,1434,1434,1434,1434,16
20240522,110700,232277624,1439,1439,1439,1439,1
20240522,110600,232276185,1439,1439,1439,1439,0
20240522,110500,232276185,1439,1439,1439,1439,1
20240522,110400,232274746,1433,1434,1434,1433,1500
20240522,110300,230125196,1433,1434,1434,1433,1000
20240522,110200,228692127,1434,1434,1434,1434,0
20240522,110100,228692127,1434,1434,1434,1434,0
20240522,110000,228692127,1434,1434,1434,1434,0
20240522,105900,228692127,1434,1434,1434,1434,74
20240522,105800,228586011,1434,1434,1434,1434,17
20240522,105700,228561633,1434,1434,1434,1434,20
20240522,105600,228532953,1434,1434,1434,1434,0
20240522,105500,228532953,1434,1434,1434,1434,0
20240522,105400,228532953,1434,1438,1438,1434,134
20240522,105300,228340618,1439,1439,1439,1439,150
20240522,105200,228124768,1439,1439,1439,1439,0
20240522,105100,228124768,1439,1439,1439,1439,9
20240522,105000,228111817,1441,1441,1441,1441,0
20240522,104900,228111817,1441,1441,1441,1441,35
20240522,104800,228061382,1441,1441,1441,1441,0
20240522,104700,228061382,1441,1441,1441,1441,2565
20240522,104600,224365217,1438,1435,1438,1435,4108
20240522,104500,218464502,1434,1434,1434,1434,0
20240522,104400,218464502,1434,1434,1434,1434,1000
20240522,104300,217030502,1432,1432,1432,1432,0
20240522,104200,217030502,1432,1432,1432,1432,109
20240522,104100,216874414,1432,1432,1432,1432,4
20240522,104000,216868686,1432,1432,1432,1432,800
20240522,103900,215723086,1432,1431,1432,1431,51
20240522,103800,215650104,1431,1431,1431,1431,503
20240522,103700,214930311,1432,1432,1432,1432,0
20240522,103600,214930311,1432,1432,1432,1432,271
20240522,103500,214542239,1432,1432,1432,1432,0
20240522,103400,214542239,1432,1432,1432,1432,343
20240522,103300,214051063,1432,1432,1432,1432,0
20240522,103200,214051063,1432,1432,1432,1432,1099
20240522,103100,212477295,1432,1433,1433,1432,2106
20240522,103000,209461097,1434,1434,1434,1434,0
20240522,102900,209461097,1434,1434,1434,1434,0
20240522,102800,209461097,1434,1434,1434,1434,400
20240522,102700,208887497,1435,1435,1435,1435,9
20240522,102600,208874582,1436,1436,1436,1436,5
20240522,102500,208867402,1436,1436,1436,1436,50
20240522,102400,208795602,1436,1436,1436,1436,1
20240522,102300,208794166,1436,1432,1436,1432,1202
20240522,102200,207072894,1432,1432,1432,1432,0
20240522,102100,207072894,1432,1432,1432,1432,1
20240522,102000,207071462,1432,1432,1432,1432,0
20240522,101900,207071462,1432,1432,1432,1432,1140
20240522,101800,205438982,1432,1432,1432,1432,100
20240522,101700,205295782,1432,1432,1432,1432,0
20240522,101600,205295782,1432,1432,1432,1432,1185
20240522,101500,203598862,1432,1435,1435,1432,7
20240522,101400,203588835,1433,1432,1433,1432,987
20240522,101300,202174606,1431,1431,1431,1431,545
20240522,101200,201394711,1431,1431,1431,1431,609
20240522,101100,200523232,1432,1432,1432,1432,6
20240522,101000,200514640,1430,1430,1430,1430,0
20240522,100900,200514640,1430,1430,1430,1430,3104
20240522,100800,196075920,1432,1432,1432,1432,500
20240522,100700,195359920,1432,1432,1432,1432,519
20240522,100600,194616712,1432,1432,1432,1432,13
20240522,100500,194598096,1430,1431,1431,1430,1000
20240522,100400,193167719,1430,1430,1430,1430,20
20240522,100300,193139119,1430,1433,1433,1430,837
20240522,100200,191940333,1432,1432,1432,1432,542
20240522,100100,191164189,1432,1432,1432,1432,83
20240522,100000,191045333,1430,1430,1430,1430,0
20240522,095900,191045333,1430,1430,1430,1430,0
20240522,095800,191045333,1430,1432,1432,1430,28
20240522,095700,191005291,1432,1432,1432,1432,6
20240522,095600,190996699,1432,1432,1432,1432,23
20240522,095500,190963763,1430,1432,1432,1430,2224
20240522,095400,187783003,1432,1432,1432,1432,3
20240522,095300,187778707,1432,1432,1432,1432,34
20240522,095200,187730019,1432,1432,1432,1432,46
20240522,095100,187664147,1432,1432,1432,1432,1700
20240522,095000,185229747,1432,1432,1432,1432,50
20240522,094900,185158147,1432,1432,1432,1432,1423
20240522,094800,183120411,1432,1432,1432,1432,594
20240522,094700,182269803,1432,1432,1432,1432,0
20240522,094600,182269803,1432,1436,1436,1432,583
20240522,094500,181433173,1436,1437,1437,1435,117
20240522,094400,181265250,1437,1436,1437,1436,1702
20240522,094300,178820801,1437,1437,1437,1437,0
20240522,094200,178820801,1437,1437,1437,1437,0
20240522,094100,178820801,1437,1437,1437,1426,335
20240522,094000,178340436,1438,1438,1438,1438,0
20240522,093900,178340436,1438,1438,1438,1438,382
20240522,093800,177791120,1438,1442,1444,1438,27989
20240522,093700,137463224,1438,1436,1438,1436,5057
20240522,093600,130192417,1436,1434,1436,1434,4801
20240522,093500,123301650,1430,1425,1430,1425,3438
20240522,093400,118390185,1425,1425,1425,1425,1008
20240522,093300,116953785,1429,1429,1429,1429,1304
20240522,093200,115090369,1425,1425,1425,1425,1297
20240522,093100,113242144,1424,1424,1424,1424,795
20240522,093000,112110064,1423,1423,1423,1423,1000
20240522,092900,110687064,1423,1423,1423,1423,900
20240522,092800,109406364,1423,1423,1423,1423,0
20240522,092700,109406364,1423,1423,1423,1423,0
20240522,092600,109406364,1423,1423,1423,1423,0
20240522,092500,109406364,1423,1423,1423,1423,1289
20240522,092400,107572117,1423,1423,1423,1423,604
20240522,092300,106712625,1422,1422,1422,1422,0
20240522,092200,106712625,1422,1427,1430,1422,1817
20240522,092100,104118576,1425,1425,1425,1425,195
20240522,092000,103840701,1423,1424,1424,1423,255
20240522,091900,103477813,1423,1422,1423,1422,2608
20240522,091800,99767014,1422,1423,1423,1422,1518
20240522,091700,97607018,1421,1420,1423,1420,171
20240522,091600,97364041,1420,1420,1420,1420,0
20240522,091500,97364041,1420,1420,1420,1420,500
20240522,091400,96654041,1420,1420,1420,1420,2144
20240522,091300,93609561,1423,1420,1423,1420,2961
20240522,091200,89404879,1423,1423,1423,1423,0
20240522,091100,89404879,1423,1430,1430,1421,4565
20240522,091000,82912438,1430,1430,1430,1430,354
20240522,090900,82406218,1430,1435,1435,1430,1715
20240522,090800,79949468,1432,1435,1437,1432,2446
20240522,090700,76438625,1432,1433,1433,1432,2140
20240522,090600,73374105,1432,1426,1432,1426,3241
20240522,090500,68734073,1420,1420,1420,1420,200
20240522,090400,68450073,1420,1421,1421,1419,3782
20240522,090300,63081182,1421,1433,1433,1420,16580
20240522,090200,39511987,1433,1422,1443,1422,766
20240522,090100,38408139,1422,1445,1445,1422,11076
20240522,090000,22473681,1445,1450,1450,1445,15505