stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,210700,1020523702,535,535,535,535,17481
20240522,210600,1020523702,535,535,535,535,0
20240522,210500,1020523702,535,535,535,535,0
20240522,210400,1020523702,535,535,535,535,0
20240522,210300,1020523702,535,535,535,535,0
20240522,210200,1020523702,535,535,535,535,0
20240522,210100,1020523702,535,535,535,535,0
20240522,210000,1020523702,535,535,535,535,0
20240522,205900,1020523702,535,535,535,535,0
20240522,205800,1020523702,535,535,535,535,0
20240522,205700,1020523702,535,535,535,535,0
20240522,205600,1020523702,535,535,535,535,0
20240522,205500,1020523702,535,535,535,535,0
20240522,205400,1020523702,535,535,535,535,0
20240522,205300,1020523702,535,535,535,535,0
20240522,205200,1020523702,535,535,535,535,0
20240522,205100,1020523702,535,535,535,535,0
20240522,205000,1020523702,535,535,535,535,0
20240522,204900,1020523702,535,535,535,535,0
20240522,204800,1020523702,535,535,535,535,0
20240522,204700,1020523702,535,535,535,535,0
20240522,204600,1020523702,535,535,535,535,0
20240522,204500,1020523702,535,535,535,535,0
20240522,204400,1020523702,535,535,535,535,0
20240522,204300,1020523702,535,535,535,535,0
20240522,204200,1020523702,535,535,535,535,0
20240522,204100,1020523702,535,535,535,535,0
20240522,204000,1020523702,535,535,535,535,0
20240522,203900,1020523702,535,535,535,535,0
20240522,203800,1020523702,535,535,535,535,0
20240522,203700,1020523702,535,535,535,535,17481
20240522,203600,1020523702,535,535,535,535,0
20240522,203500,1020523702,535,535,535,535,0
20240522,203400,1020523702,535,535,535,535,0
20240522,203300,1020523702,535,535,535,535,0
20240522,203200,1020523702,535,535,535,535,0
20240522,203100,1020523702,535,535,535,535,0
20240522,203000,1020523702,535,535,535,535,0
20240522,202900,1020523702,535,535,535,535,0
20240522,202800,1020523702,535,535,535,535,0
20240522,202700,1020523702,535,535,535,535,0
20240522,202600,1020523702,535,535,535,535,0
20240522,202500,1020523702,535,535,535,535,0
20240522,202400,1020523702,535,535,535,535,0
20240522,202300,1020523702,535,535,535,535,0
20240522,202200,1020523702,535,535,535,535,0
20240522,202100,1020523702,535,535,535,535,0
20240522,202000,1020523702,535,535,535,535,0
20240522,201900,1020523702,535,535,535,535,0
20240522,201800,1020523702,535,535,535,535,0
20240522,201700,1020523702,535,535,535,535,0
20240522,201600,1020523702,535,535,535,535,0
20240522,201500,1020523702,535,535,535,535,0
20240522,201400,1020523702,535,535,535,535,0
20240522,201300,1020523702,535,535,535,535,0
20240522,201200,1020523702,535,535,535,535,0
20240522,201100,1020523702,535,535,535,535,0
20240522,201000,1020523702,535,535,535,535,0
20240522,200900,1020523702,535,535,535,535,0
20240522,200800,1020523702,535,535,535,535,0
20240522,200700,1020523702,535,535,535,535,17481
20240522,200600,1020523702,535,535,535,535,0
20240522,200500,1020523702,535,535,535,535,0
20240522,200400,1020523702,535,535,535,535,0
20240522,200300,1020523702,535,535,535,535,0
20240522,200200,1020523702,535,535,535,535,0
20240522,200100,1020523702,535,535,535,535,0
20240522,200000,1020523702,535,535,535,535,0
20240522,195900,1020523702,535,535,535,535,0
20240522,195800,1020523702,535,535,535,535,0
20240522,195700,1020523702,535,535,535,535,0
20240522,195600,1020523702,535,535,535,535,0
20240522,195500,1020523702,535,535,535,535,0
20240522,195400,1020523702,535,535,535,535,0
20240522,195300,1020523702,535,535,535,535,0
20240522,195200,1020523702,535,535,535,535,0
20240522,195100,1020523702,535,535,535,535,0
20240522,195000,1020523702,535,535,535,535,0
20240522,194900,1020523702,535,535,535,535,0
20240522,194800,1020523702,535,535,535,535,0
20240522,194700,1020523702,535,535,535,535,0
20240522,194600,1020523702,535,535,535,535,0
20240522,194500,1020523702,535,535,535,535,0
20240522,194400,1020523702,535,535,535,535,0
20240522,194300,1020523702,535,535,535,535,0
20240522,194200,1020523702,535,535,535,535,0
20240522,194100,1020523702,535,535,535,535,0
20240522,194000,1020523702,535,535,535,535,0
20240522,193900,1020523702,535,535,535,535,0
20240522,193800,1020523702,535,535,535,535,0
20240522,193700,1020523702,535,535,535,535,17481
20240522,193600,1020523702,535,535,535,535,0
20240522,193500,1020523702,535,535,535,535,0
20240522,193400,1020523702,535,535,535,535,0
20240522,193300,1020523702,535,535,535,535,0
20240522,193200,1020523702,535,535,535,535,0
20240522,193100,1020523702,535,535,535,535,0
20240522,193000,1020523702,535,535,535,535,0
20240522,192900,1020523702,535,535,535,535,0
20240522,192800,1020523702,535,535,535,535,0
20240522,192700,1020523702,535,535,535,535,0
20240522,192600,1020523702,535,535,535,535,0
20240522,192500,1020523702,535,535,535,535,0
20240522,192400,1020523702,535,535,535,535,0
20240522,192300,1020523702,535,535,535,535,0
20240522,192200,1020523702,535,535,535,535,0
20240522,192100,1020523702,535,535,535,535,0
20240522,192000,1020523702,535,535,535,535,0
20240522,191900,1020523702,535,535,535,535,0
20240522,191800,1020523702,535,535,535,535,0
20240522,191700,1020523702,535,535,535,535,0
20240522,191600,1020523702,535,535,535,535,0
20240522,191500,1020523702,535,535,535,535,0
20240522,191400,1020523702,535,535,535,535,0
20240522,191300,1020523702,535,535,535,535,0
20240522,191200,1020523702,535,535,535,535,0
20240522,191100,1020523702,535,535,535,535,0
20240522,191000,1020523702,535,535,535,535,0
20240522,190900,1020523702,535,535,535,535,0
20240522,190800,1020523702,535,535,535,535,0
20240522,190700,1020523702,535,535,535,535,17481
20240522,190600,1020523702,535,535,535,535,0
20240522,190500,1020523702,535,535,535,535,0
20240522,190400,1020523702,535,535,535,535,0
20240522,190300,1020523702,535,535,535,535,0
20240522,190200,1020523702,535,535,535,535,0
20240522,190100,1020523702,535,535,535,535,0
20240522,190000,1020523702,535,535,535,535,0
20240522,185900,1020523702,535,535,535,535,0
20240522,185800,1020523702,535,535,535,535,0
20240522,185700,1020523702,535,535,535,535,0
20240522,185600,1020523702,535,535,535,535,0
20240522,185500,1020523702,535,535,535,535,0
20240522,185400,1020523702,535,535,535,535,0
20240522,185300,1020523702,535,535,535,535,0
20240522,185200,1020523702,535,535,535,535,0
20240522,185100,1020523702,535,535,535,535,0
20240522,185000,1020523702,535,535,535,535,0
20240522,184900,1020523702,535,535,535,535,0
20240522,184800,1020523702,535,535,535,535,0
20240522,184700,1020523702,535,535,535,535,0
20240522,184600,1020523702,535,535,535,535,0
20240522,184500,1020523702,535,535,535,535,0
20240522,184400,1020523702,535,535,535,535,0
20240522,184300,1020523702,535,535,535,535,0
20240522,184200,1020523702,535,535,535,535,0
20240522,184100,1020523702,535,535,535,535,0
20240522,184000,1020523702,535,535,535,535,0
20240522,183900,1020523702,535,535,535,535,0
20240522,183800,1020523702,535,535,535,535,0
20240522,183700,1020523702,535,535,535,535,17481
20240522,183600,1020523702,535,535,535,535,0
20240522,183500,1020523702,535,535,535,535,0
20240522,183400,1020523702,535,535,535,535,0
20240522,183300,1020523702,535,535,535,535,0
20240522,183200,1020523702,535,535,535,535,0
20240522,183100,1020523702,535,535,535,535,0
20240522,183000,1020523702,535,535,535,535,0
20240522,182900,1020523702,535,535,535,535,0
20240522,182800,1020523702,535,535,535,535,0
20240522,182700,1020523702,535,535,535,535,0
20240522,182600,1020523702,535,535,535,535,0
20240522,182500,1020523702,535,535,535,535,0
20240522,182400,1020523702,535,535,535,535,0
20240522,182300,1020523702,535,535,535,535,0
20240522,182200,1020523702,535,535,535,535,0
20240522,182100,1020523702,535,535,535,535,0
20240522,182000,1020523702,535,535,535,535,0
20240522,181900,1020523702,535,535,535,535,0
20240522,181800,1020523702,535,535,535,535,0
20240522,181700,1020523702,535,535,535,535,0
20240522,181600,1020523702,535,535,535,535,0
20240522,181500,1020523702,535,535,535,535,0
20240522,181400,1020523702,535,535,535,535,0
20240522,181300,1020523702,535,535,535,535,0
20240522,181200,1020523702,535,535,535,535,0
20240522,181100,1020523702,535,535,535,535,0
20240522,181000,1020523702,535,535,535,535,0
20240522,180900,1020523702,535,535,535,535,0
20240522,180800,1020523702,535,535,535,535,0
20240522,180700,1020523702,535,535,535,535,17481
20240522,180600,1020523702,535,535,535,535,0
20240522,180500,1020523702,535,535,535,535,0
20240522,180400,1020523702,535,535,535,535,0
20240522,180300,1020523702,535,535,535,535,0
20240522,180200,1020523702,535,535,535,535,0
20240522,180100,1020523702,535,535,535,535,0
20240522,180000,1020523702,535,535,535,535,0
20240522,175900,1020523702,535,535,535,535,0
20240522,175800,1020523702,535,535,535,535,0
20240522,175700,1020523702,535,535,535,535,0
20240522,175600,1020523702,535,535,535,535,0
20240522,175500,1020523702,535,535,535,535,0
20240522,175400,1020523702,535,535,535,535,0
20240522,175300,1020523702,535,535,535,535,0
20240522,175200,1020523702,535,535,535,535,0
20240522,175100,1020523702,535,535,535,535,0
20240522,175000,1020523702,535,535,535,535,0
20240522,174900,1020523702,535,535,535,535,0
20240522,174800,1020523702,535,535,535,535,0
20240522,174700,1020523702,535,535,535,535,0
20240522,174600,1020523702,535,535,535,535,0
20240522,174500,1020523702,535,535,535,535,0
20240522,174400,1020523702,535,535,535,535,0
20240522,174300,1020523702,535,535,535,535,0
20240522,174200,1020523702,535,535,535,535,0
20240522,174100,1020523702,535,535,535,535,0
20240522,174000,1020523702,535,535,535,535,0
20240522,173900,1020523702,535,535,535,535,0
20240522,173800,1020523702,535,535,535,535,0
20240522,173700,1020523702,535,535,535,535,17481
20240522,173600,1020523702,535,535,535,535,0
20240522,173500,1020523702,535,535,535,535,0
20240522,173400,1020523702,535,535,535,535,0
20240522,173300,1020523702,535,535,535,535,0
20240522,173200,1020523702,535,535,535,535,0
20240522,173100,1020523702,535,535,535,535,0
20240522,173000,1020523702,535,535,535,535,0
20240522,172900,1020523702,535,535,535,535,0
20240522,172800,1020523702,535,535,535,535,0
20240522,172700,1020523702,535,535,535,535,0
20240522,172600,1020523702,535,535,535,535,0
20240522,172500,1020523702,535,535,535,535,0
20240522,172400,1020523702,535,535,535,535,0
20240522,172300,1020523702,535,535,535,535,0
20240522,172200,1020523702,535,535,535,535,0
20240522,172100,1020523702,535,535,535,535,0
20240522,172000,1020523702,535,535,535,535,0
20240522,171900,1020523702,535,535,535,535,0
20240522,171800,1020523702,535,535,535,535,0
20240522,171700,1020523702,535,535,535,535,0
20240522,171600,1020523702,535,535,535,535,0
20240522,171500,1020523702,535,535,535,535,0
20240522,171400,1020523702,535,535,535,535,0
20240522,171300,1020523702,535,535,535,535,0
20240522,171200,1020523702,535,535,535,535,0
20240522,171100,1020523702,535,535,535,535,0
20240522,171000,1020523702,535,535,535,535,0
20240522,170900,1020523702,535,535,535,535,0
20240522,170800,1020523702,535,535,535,535,0
20240522,170700,1020523702,535,535,535,535,17481
20240522,170600,1020523702,535,535,535,535,0
20240522,170500,1020523702,535,535,535,535,0
20240522,170400,1020523702,535,535,535,535,0
20240522,170300,1020523702,535,535,535,535,0
20240522,170200,1020523702,535,535,535,535,0
20240522,170100,1020523702,535,535,535,535,0
20240522,170000,1020523702,535,535,535,535,0
20240522,165900,1020523702,535,535,535,535,0
20240522,165800,1020523702,535,535,535,535,0
20240522,165700,1020523702,535,535,535,535,0
20240522,165600,1020523702,535,535,535,535,0
20240522,165500,1020523702,535,535,535,535,0
20240522,165400,1020523702,535,535,535,535,0
20240522,165300,1020523702,535,535,535,535,0
20240522,165200,1020523702,535,535,535,535,0
20240522,165100,1020523702,535,535,535,535,0
20240522,165000,1020523702,535,535,535,535,0
20240522,164900,1020523702,535,535,535,535,0
20240522,164800,1020523702,535,535,535,535,0
20240522,164700,1020523702,535,535,535,535,0
20240522,164600,1020523702,535,535,535,535,0
20240522,164500,1020523702,535,535,535,535,0
20240522,164400,1020523702,535,535,535,535,0
20240522,164300,1020523702,535,535,535,535,0
20240522,164200,1020523702,535,535,535,535,0
20240522,164100,1020523702,535,535,535,535,0
20240522,164000,1020523702,535,535,535,535,0
20240522,163900,1020523702,535,535,535,535,0
20240522,163800,1020523702,535,535,535,535,0
20240522,163700,1020523702,535,535,535,535,17481
20240522,163600,1020523702,535,535,535,535,0
20240522,163500,1020523702,535,535,535,535,0
20240522,163400,1020523702,535,535,535,535,0
20240522,163300,1020523702,535,535,535,535,0
20240522,163200,1020523702,535,535,535,535,0
20240522,163100,1020523702,535,535,535,535,0
20240522,163000,1020523702,535,535,535,535,0
20240522,162900,1020523702,535,535,535,535,0
20240522,162800,1020523702,535,535,535,535,0
20240522,162700,1020523702,535,535,535,535,0
20240522,162600,1020523702,535,535,535,535,0
20240522,162500,1020523702,535,535,535,535,0
20240522,162400,1020523702,535,535,535,535,0
20240522,162300,1020523702,535,535,535,535,0
20240522,162200,1020523702,535,535,535,535,0
20240522,162100,1020523702,535,535,535,535,0
20240522,162000,1020523702,535,535,535,535,0
20240522,161900,1020523702,535,535,535,535,0
20240522,161800,1020523702,535,535,535,535,0
20240522,161700,1020523702,535,535,535,535,0
20240522,161600,1020523702,535,535,535,535,0
20240522,161500,1020523702,535,535,535,535,0
20240522,161400,1020523702,535,535,535,535,0
20240522,161300,1020523702,535,535,535,535,0
20240522,161200,1020523702,535,535,535,535,0
20240522,161100,1020523702,535,535,535,535,0
20240522,161000,1020523702,535,535,535,535,0
20240522,160900,1020523702,535,535,535,535,0
20240522,160800,1020523702,535,535,535,535,0
20240522,160700,1020523702,535,535,535,535,17481
20240522,160600,1020523702,535,535,535,535,0
20240522,160500,1020523702,535,535,535,535,0
20240522,160400,1020523702,535,535,535,535,0
20240522,160300,1020523702,535,535,535,535,0
20240522,160200,1020523702,535,535,535,535,0
20240522,160100,1020523702,535,535,535,535,0
20240522,160000,1020523702,535,535,535,535,0
20240522,155900,1020523702,535,535,535,535,0
20240522,155800,1020523702,535,535,535,535,0
20240522,155700,1020523702,535,535,535,535,0
20240522,155600,1020523702,535,535,535,535,0
20240522,155500,1020523702,535,535,535,535,0
20240522,155400,1020523702,535,535,535,535,0
20240522,155300,1020523702,535,535,535,535,0
20240522,155200,1020523702,535,535,535,535,0
20240522,155100,1020523702,535,535,535,535,0
20240522,155000,1020523702,535,535,535,535,0
20240522,154900,1020523702,535,535,535,535,0
20240522,154800,1020523702,535,535,535,535,0
20240522,154700,1020523702,535,535,535,535,0
20240522,154600,1020523702,535,535,535,535,0
20240522,154500,1020523702,535,535,535,535,0
20240522,154400,1020523702,535,535,535,535,0
20240522,154300,1020523702,535,535,535,535,0
20240522,154200,1020523702,535,535,535,535,0
20240522,154100,1020523702,535,535,535,535,0
20240522,154000,1020523702,535,535,535,535,0
20240522,153900,1020523702,535,535,535,535,0
20240522,153800,1020523702,535,535,535,535,0
20240522,153700,1020523702,535,535,535,535,17481
20240522,153600,1020523702,535,535,535,535,0
20240522,153500,1020523702,535,535,535,535,0
20240522,153400,1020523702,535,535,535,535,0
20240522,153300,1020523702,535,535,535,535,0
20240522,153200,1020523702,535,535,535,535,17481
20240522,153100,1011171367,553,553,553,553,0
20240522,153000,1011171367,553,553,553,553,0
20240522,152900,1011171367,553,553,553,553,0
20240522,152800,1011171367,553,553,553,553,0
20240522,152700,1011171367,553,553,553,553,0
20240522,152600,1011171367,553,553,553,553,0
20240522,152500,1011171367,553,553,553,553,0
20240522,152400,1011171367,553,553,553,553,0
20240522,152300,1011171367,553,553,553,553,0
20240522,152200,1011171367,553,553,553,553,0
20240522,152100,1011171367,553,553,553,553,0
20240522,152000,1011171367,553,553,553,553,0
20240522,151900,1011171367,553,546,554,546,7268
20240522,151800,1007169173,549,550,553,549,13062
20240522,151700,999971219,553,549,553,542,6395
20240522,151600,996495351,551,555,555,543,4213
20240522,151500,994169666,550,543,550,542,18402
20240522,151400,984144047,543,533,543,533,20196
20240522,151300,973270710,533,536,540,533,16258
20240522,151200,964529139,536,530,537,530,3469
20240522,151100,962674849,530,528,535,527,8584
20240522,151000,958128154,527,527,527,526,887
20240522,150900,957660955,527,510,527,510,98688
20240522,150800,906899277,510,508,510,506,13211
20240522,150700,900194418,510,512,512,510,14541
20240522,150600,892775057,510,520,520,508,24425
20240522,150500,880255795,520,512,520,501,38347
20240522,150400,860674871,515,517,517,511,40861
20240522,150300,839590503,515,515,515,515,0
20240522,150200,839590503,515,511,515,509,10497
20240522,150100,834237380,511,536,536,510,59502
20240522,150000,802885471,538,538,538,536,6815
20240522,145900,799223495,539,546,546,539,51555
20240522,145800,771315096,545,546,546,545,2879
20240522,145700,769743195,544,550,550,544,13307
20240522,145600,762453290,550,552,552,550,9000
20240522,145500,757496290,552,554,555,552,2733
20240522,145400,755987448,555,560,560,555,6978
20240522,145300,752102169,557,568,568,557,5472
20240522,145200,749024902,568,568,568,568,5816
20240522,145100,745721414,568,562,568,562,1400
20240522,145000,744932214,559,559,559,559,0
20240522,144900,744932214,559,556,560,556,9030
20240522,144800,739890905,555,555,555,555,3733
20240522,144700,737819090,552,550,552,550,7727
20240522,144600,733553802,549,552,552,549,2021
20240522,144500,732443675,552,547,552,547,11350
20240522,144400,726218580,548,547,548,547,2525
20240522,144300,724836880,547,547,548,547,6371
20240522,144200,721351742,547,546,547,546,1796
20240522,144100,720370379,546,546,546,539,56164
20240522,144000,690043471,540,540,540,539,9526
20240522,143900,684908107,539,544,544,539,9506
20240522,143800,679766131,542,548,548,542,4845
20240522,143700,677121307,549,552,556,549,10060
20240522,143600,671577920,557,554,557,550,32458
20240522,143500,653640283,555,556,556,555,3781
20240522,143400,651539484,557,557,557,557,1203
20240522,143300,650869413,557,560,560,557,6823
20240522,143200,647053966,562,562,562,562,380
20240522,143100,646840406,564,560,564,560,241
20240522,143000,646705002,559,559,559,559,1023
20240522,142900,646133145,560,560,560,560,2640
20240522,142800,644654745,560,560,560,560,3001
20240522,142700,642974185,560,558,560,556,2994
20240522,142600,641303514,560,570,570,558,31217
20240522,142500,623761198,570,565,571,565,4348
20240522,142400,621304088,568,568,568,568,0
20240522,142300,621304088,568,569,569,568,10321
20240522,142200,615440254,570,570,570,570,1178
20240522,142100,614768794,570,571,571,570,3597
20240522,142000,612716295,570,572,572,570,6881
20240522,141900,608789277,574,574,574,574,100
20240522,141800,608731877,575,575,575,575,0
20240522,141700,608731877,575,571,575,571,1210
20240522,141600,608038967,576,576,576,576,688
20240522,141500,607642679,576,576,576,576,20
20240522,141400,607631159,571,575,575,571,20934
20240522,141300,595664624,576,575,576,575,3922
20240522,141200,593408529,575,575,575,575,10043
20240522,141100,587633804,575,578,578,575,3482
20240522,141000,585631190,578,581,581,578,21398
20240522,140900,573231616,582,584,584,581,21731
20240522,140800,560564603,584,584,584,584,1399
20240522,140700,559747587,585,585,585,584,4859
20240522,140600,556909472,586,586,586,586,0
20240522,140500,556909472,586,585,586,585,10156
20240522,140400,550968012,585,588,588,585,4644
20240522,140300,548249619,589,589,589,589,0
20240522,140200,548249619,589,589,589,589,1010
20240522,140100,547654729,590,591,591,590,201
20240522,140000,547536138,592,592,592,592,0
20240522,135900,547536138,592,592,592,592,2000
20240522,135800,546352138,594,594,594,594,10
20240522,135700,546346198,594,594,594,594,0
20240522,135600,546346198,594,594,594,594,0
20240522,135500,546346198,594,594,594,594,0
20240522,135400,546346198,594,594,594,594,0
20240522,135300,546346198,594,594,594,594,7
20240522,135200,546342040,594,594,594,594,12
20240522,135100,546334912,594,594,594,594,0
20240522,135000,546334912,594,594,594,594,0
20240522,134900,546334912,594,594,594,594,0
20240522,134800,546334912,594,594,594,594,0
20240522,134700,546334912,594,594,594,594,900
20240522,134600,545800312,595,595,595,595,10
20240522,134500,545794362,596,596,596,596,0
20240522,134400,545794362,596,595,596,595,1009
20240522,134300,545193427,595,595,596,595,765
20240522,134200,544738251,595,595,595,595,1696
20240522,134100,543729131,596,593,596,590,5431
20240522,134000,540500323,589,595,595,589,1536
20240522,133900,539589239,596,596,596,596,1133
20240522,133800,538913971,596,590,596,590,11722
20240522,133700,531982653,589,589,589,589,2997
20240522,133600,530217420,589,589,589,589,0
20240522,133500,530217420,589,589,589,589,0
20240522,133400,530217420,589,589,589,589,0
20240522,133300,530217420,589,589,589,589,30
20240522,133200,530199750,589,589,589,589,0
20240522,133100,530199750,589,589,589,589,300
20240522,133000,530023050,589,589,589,589,0
20240522,132900,530023050,589,588,589,588,459
20240522,132800,529752799,587,587,587,587,0
20240522,132700,529752799,587,587,587,587,0
20240522,132600,529752799,587,587,587,587,138
20240522,132500,529671793,587,587,587,587,0
20240522,132400,529671793,587,587,587,587,362
20240522,132300,529459299,587,587,587,587,0
20240522,132200,529459299,587,587,587,587,0
20240522,132100,529459299,587,587,587,587,200
20240522,132000,529341899,587,587,587,587,0
20240522,131900,529341899,587,587,587,587,60
20240522,131800,529306679,586,586,586,586,7
20240522,131700,529302577,585,586,586,584,38710
20240522,131600,506653742,588,588,588,588,200
20240522,131500,506536142,589,589,589,589,27
20240522,131400,506520239,590,589,590,589,28
20240522,131300,506503720,586,587,587,586,3311
20240522,131200,504563361,587,587,587,587,0
20240522,131100,504563361,587,587,587,587,14
20240522,131000,504555143,587,589,589,587,4196
20240522,130900,502089357,591,591,591,591,0
20240522,130800,502089357,591,592,592,591,54
20240522,130700,502057407,594,594,594,594,1
20240522,130600,502056813,594,594,594,594,4773
20240522,130500,499221651,594,593,594,593,6026
20240522,130400,495642577,594,594,594,594,0
20240522,130300,495642577,594,593,594,593,302
20240522,130200,495463490,590,590,590,590,0
20240522,130100,495463490,590,590,590,590,0
20240522,130000,495463490,590,591,591,590,1893
20240522,125900,494344927,591,591,591,591,40
20240522,125800,494321287,594,594,594,594,0
20240522,125700,494321287,594,594,594,594,0
20240522,125600,494321287,594,594,594,594,0
20240522,125500,494321287,594,594,594,594,0
20240522,125400,494321287,594,594,594,594,0
20240522,125300,494321287,594,593,594,593,500
20240522,125200,494024747,594,592,594,592,900
20240522,125100,493491405,592,592,592,592,0
20240522,125000,493491405,592,592,592,592,10
20240522,124900,493485485,594,594,594,594,0
20240522,124800,493485485,594,594,594,594,0
20240522,124700,493485485,594,591,594,591,500
20240522,124600,493189207,592,592,592,592,0
20240522,124500,493189207,592,592,592,592,0
20240522,124400,493189207,592,592,592,592,1
20240522,124300,493188615,591,591,591,591,1103
20240522,124200,492536742,591,591,591,591,1
20240522,124100,492536151,590,590,590,590,12
20240522,124000,492529071,590,590,590,590,155
20240522,123900,492437621,590,590,590,590,0
20240522,123800,492437621,590,590,590,590,0
20240522,123700,492437621,590,590,590,590,175
20240522,123600,492334371,590,590,590,590,0
20240522,123500,492334371,590,590,590,590,0
20240522,123400,492334371,590,590,590,590,175
20240522,123300,492231121,590,590,590,590,1
20240522,123200,492230531,587,588,588,587,3311
20240522,123100,490284756,588,588,588,588,0
20240522,123000,490284756,588,588,588,588,0
20240522,122900,490284756,588,588,588,588,0
20240522,122800,490284756,588,588,588,588,0
20240522,122700,490284756,588,588,588,588,903
20240522,122600,489753792,593,593,593,593,0
20240522,122500,489753792,593,593,593,593,0
20240522,122400,489753792,593,593,593,593,0
20240522,122300,489753792,593,588,593,588,1001
20240522,122200,489163550,588,588,588,588,379
20240522,122100,488940698,587,587,587,587,0
20240522,122000,488940698,587,587,587,587,0
20240522,121900,488940698,587,587,587,587,1521
20240522,121800,488047871,587,587,587,587,0
20240522,121700,488047871,587,587,587,587,0
20240522,121600,488047871,587,587,587,587,1000
20240522,121500,487460871,587,587,587,587,0
20240522,121400,487460871,587,588,588,587,20
20240522,121300,487449130,589,589,590,585,903
20240522,121200,486920429,589,589,589,589,9
20240522,121100,486915128,590,590,590,590,0
20240522,121000,486915128,590,590,590,590,0
20240522,120900,486915128,590,590,590,590,81
20240522,120800,486867338,590,590,590,590,0
20240522,120700,486867338,590,590,590,590,0
20240522,120600,486867338,590,590,590,590,0
20240522,120500,486867338,590,590,590,590,0
20240522,120400,486867338,590,590,590,590,1
20240522,120300,486866748,589,589,589,589,0
20240522,120200,486866748,589,589,589,589,0
20240522,120100,486866748,589,590,590,589,5
20240522,120000,486863802,592,592,592,592,0
20240522,115900,486863802,592,592,592,592,0
20240522,115800,486863802,592,592,592,591,3
20240522,115700,486862027,591,590,592,590,5
20240522,115600,486859071,592,591,592,591,11
20240522,115500,486852563,591,590,592,590,11
20240522,115400,486846061,591,590,592,590,404
20240522,115300,486607698,592,592,592,592,0
20240522,115200,486607698,592,592,592,592,0
20240522,115100,486607698,592,591,592,591,252
20240522,115000,486458765,591,590,591,590,7
20240522,114900,486454634,590,590,591,590,9
20240522,114800,486449321,592,592,592,592,0
20240522,114700,486449321,592,590,592,590,16952
20240522,114600,476447637,590,590,590,589,10
20240522,114500,476441742,590,590,591,590,87
20240522,114400,476390345,590,591,591,590,30
20240522,114300,476372635,586,586,586,586,3619
20240522,114200,474251901,586,586,586,586,500
20240522,114100,473958901,585,585,585,585,0
20240522,114000,473958901,585,585,585,585,786
20240522,113900,473499091,585,586,587,584,30126
20240522,113800,455860862,586,586,587,586,3900
20240522,113700,453575453,586,588,588,586,11384
20240522,113600,446900536,594,594,594,594,0
20240522,113500,446900536,594,589,595,589,1002
20240522,113400,446310347,589,590,590,589,25000
20240522,113300,431582347,595,595,595,590,10003
20240522,113200,425680562,592,592,592,592,3005
20240522,113100,423901602,592,592,592,592,1
20240522,113000,423901010,590,590,590,590,1483
20240522,112900,423026040,592,592,592,592,1
20240522,112800,423025448,590,590,590,590,5000
20240522,112700,420075448,590,590,590,590,0
20240522,112600,420075448,590,590,590,590,4017
20240522,112500,417705418,590,590,590,590,0
20240522,112400,417705418,590,592,592,590,5231
20240522,112300,414618713,592,593,593,592,1000
20240522,112200,414026693,591,592,592,591,12779
20240522,112100,406470990,593,597,598,593,524
20240522,112000,406160229,593,593,593,593,1
20240522,111900,406159636,593,593,593,593,110
20240522,111800,406094406,593,593,593,593,2240
20240522,111700,404766086,593,593,593,593,2649
20240522,111600,403195229,593,594,594,593,12117
20240522,111500,396008332,593,594,594,593,5196
20240522,111400,392925568,593,593,594,593,18477
20240522,111300,381967220,592,592,592,592,0
20240522,111200,381967220,592,592,592,592,25
20240522,111100,381952420,591,591,591,591,0
20240522,111000,381952420,591,591,591,591,263
20240522,110900,381796987,590,590,590,590,0
20240522,110800,381796987,590,590,590,590,0
20240522,110700,381796987,590,588,590,588,2699
20240522,110600,380205817,586,592,592,586,34373
20240522,110500,359925417,593,597,597,593,43610
20240522,110400,333998316,597,597,597,597,0
20240522,110300,333998316,597,597,597,597,19
20240522,110200,333986973,597,597,597,597,1
20240522,110100,333986376,597,597,597,597,0
20240522,110000,333986376,597,597,597,597,0
20240522,105900,333986376,597,597,597,597,0
20240522,105800,333986376,597,600,600,597,9429
20240522,105700,328329765,599,599,599,599,352
20240522,105600,328118917,595,595,595,595,0
20240522,105500,328118917,595,595,595,595,2000
20240522,105400,326928917,593,595,595,593,20956
20240522,105300,314491794,593,593,593,593,0
20240522,105200,314491794,593,593,593,593,0
20240522,105100,314491794,593,599,599,593,84499
20240522,105000,264011660,600,602,602,600,23397
20240522,104900,249966764,602,602,602,602,0
20240522,104800,249966764,602,602,602,602,0
20240522,104700,249966764,602,602,602,602,3
20240522,104600,249964958,606,606,606,606,0
20240522,104500,249964958,606,606,606,606,4
20240522,104400,249962534,602,603,603,602,4170
20240522,104300,247451544,606,606,606,606,142
20240522,104200,247365492,607,607,607,607,0
20240522,104100,247365492,607,607,607,607,0
20240522,104000,247365492,607,607,607,607,0
20240522,103900,247365492,607,607,607,607,0
20240522,103800,247365492,607,607,607,607,0
20240522,103700,247365492,607,607,607,607,0
20240522,103600,247365492,607,607,607,607,0
20240522,103500,247365492,607,607,607,607,178
20240522,103400,247257446,605,605,605,605,1
20240522,103300,247256841,607,607,607,607,31
20240522,103200,247238024,607,607,607,607,100
20240522,103100,247177324,605,605,605,605,20
20240522,103000,247165224,607,607,607,607,0
20240522,102900,247165224,607,607,607,607,62
20240522,102800,247127590,607,607,607,607,0
20240522,102700,247127590,607,607,607,607,0
20240522,102600,247127590,607,607,607,607,0
20240522,102500,247127590,607,606,607,606,2036
20240522,102400,245893756,601,601,601,601,0
20240522,102300,245893756,601,602,602,601,1027
20240522,102200,245276120,607,607,607,602,486
20240522,102100,244982234,602,606,607,602,10537
20240522,102000,238636016,607,607,607,607,0
20240522,101900,238636016,607,602,607,602,2631
20240522,101800,237051225,607,607,607,607,0
20240522,101700,237051225,607,606,607,606,2156
20240522,101600,235744680,606,606,606,606,50
20240522,101500,235714380,606,606,606,606,10
20240522,101400,235708320,606,603,606,600,18565
20240522,101300,224546979,604,610,610,604,9165
20240522,101200,219001563,607,610,610,607,910
20240522,101100,218448593,608,610,610,608,3077
20240522,101000,216574650,611,611,611,611,0
20240522,100900,216574650,611,611,611,611,199
20240522,100800,216453061,613,613,613,613,99
20240522,100700,216392374,611,611,611,611,1001
20240522,100600,215780763,613,610,613,610,1901
20240522,100500,214620850,610,610,610,610,200
20240522,100400,214498850,613,610,613,610,3700
20240522,100300,212241550,613,613,613,610,480
20240522,100200,211948210,613,613,613,613,720
20240522,100100,211506850,613,610,613,608,31965
20240522,100000,192066058,614,614,614,614,0
20240522,095900,192066058,614,614,614,614,0
20240522,095800,192066058,614,614,614,614,2
20240522,095700,192064830,614,610,614,610,3503
20240522,095600,189921988,614,614,614,614,2
20240522,095500,189920760,614,614,614,614,101
20240522,095400,189858746,610,610,610,610,1
20240522,095300,189858136,614,611,614,611,8541
20240522,095200,184627434,611,608,611,608,3035
20240522,095100,182778640,608,607,608,607,1661
20240522,095000,181770411,608,603,608,602,5121
20240522,094900,178685543,608,601,608,601,8162
20240522,094800,173755109,600,604,604,600,7000
20240522,094700,169543328,608,608,608,608,467
20240522,094600,169259392,608,608,608,608,163
20240522,094500,169160288,608,608,608,608,10
20240522,094400,169154208,606,606,606,606,10
20240522,094300,169148148,609,601,609,600,16010
20240522,094200,159539038,600,609,610,600,30200
20240522,094100,141374079,609,608,609,605,14438
20240522,094000,132637984,608,611,612,608,10772
20240522,093900,126076817,612,612,612,612,1514
20240522,093800,125150249,614,614,614,614,0
20240522,093700,125150249,614,614,614,614,1545
20240522,093600,124201619,613,615,615,613,1501
20240522,093500,123280506,615,615,615,615,945
20240522,093400,122699331,615,615,615,614,2199
20240522,093300,121348946,615,615,615,615,3026
20240522,093200,119487956,615,611,615,611,5782
20240522,093100,115944581,614,614,614,614,1500
20240522,093000,115023581,614,614,614,614,737
20240522,092900,114571063,611,614,614,611,602
20240522,092800,114201438,614,614,614,610,5619
20240522,092700,110771363,615,615,615,615,213
20240522,092600,110640368,616,616,616,616,25
20240522,092500,110624968,619,620,621,619,108
20240522,092400,110557995,620,620,621,620,183
20240522,092300,110444526,621,621,621,621,10
20240522,092200,110438316,621,622,623,617,13702
20240522,092100,101970505,621,614,621,614,30875
20240522,092000,82819463,614,613,614,612,124
20240522,091900,82743355,616,616,616,616,0
20240522,091800,82743355,616,616,616,616,0
20240522,091700,82743355,616,620,620,610,19349
20240522,091600,70891345,622,623,624,600,46341
20240522,091500,42880120,612,611,612,600,21719
20240522,091400,29686094,612,619,619,612,12292
20240522,091300,22139643,625,625,625,625,0
20240522,091200,22139643,625,621,625,620,1500
20240522,091100,21207410,627,625,628,620,16464
20240522,091000,10986678,629,629,629,629,24
20240522,090900,10971582,625,629,629,625,1258
20240522,090800,10181516,629,626,629,623,8141
20240522,090700,5107802,627,627,627,627,0
20240522,090600,5107802,627,630,630,627,262
20240522,090500,4943102,630,630,630,630,0
20240522,090400,4943102,630,630,630,630,0
20240522,090300,4943102,630,630,630,630,0
20240522,090200,4943102,630,629,630,628,318
20240522,090100,4742822,630,630,630,625,919
20240522,090000,4167337,625,630,630,625,6656