stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,191500,1091685650,11850,11850,11850,11850,378
20240522,191400,1091685650,11850,11850,11850,11850,0
20240522,191300,1091685650,11850,11850,11850,11850,0
20240522,191200,1091685650,11850,11850,11850,11850,0
20240522,191100,1091685650,11850,11850,11850,11850,0
20240522,191000,1091685650,11850,11850,11850,11850,0
20240522,190900,1091685650,11850,11850,11850,11850,0
20240522,190800,1091685650,11850,11850,11850,11850,0
20240522,190700,1091685650,11850,11850,11850,11850,0
20240522,190600,1091685650,11850,11850,11850,11850,0
20240522,190500,1091685650,11850,11850,11850,11850,0
20240522,190400,1091685650,11850,11850,11850,11850,0
20240522,190300,1091685650,11850,11850,11850,11850,0
20240522,190200,1091685650,11850,11850,11850,11850,0
20240522,190100,1091685650,11850,11850,11850,11850,0
20240522,190000,1091685650,11850,11850,11850,11850,0
20240522,185900,1091685650,11850,11850,11850,11850,0
20240522,185800,1091685650,11850,11850,11850,11850,0
20240522,185700,1091685650,11850,11850,11850,11850,0
20240522,185600,1091685650,11850,11850,11850,11850,0
20240522,185500,1091685650,11850,11850,11850,11850,0
20240522,185400,1091685650,11850,11850,11850,11850,0
20240522,185300,1091685650,11850,11850,11850,11850,0
20240522,185200,1091685650,11850,11850,11850,11850,0
20240522,185100,1091685650,11850,11850,11850,11850,0
20240522,185000,1091685650,11850,11850,11850,11850,0
20240522,184900,1091685650,11850,11850,11850,11850,0
20240522,184800,1091685650,11850,11850,11850,11850,0
20240522,184700,1091685650,11850,11850,11850,11850,0
20240522,184600,1091685650,11850,11850,11850,11850,0
20240522,184500,1091685650,11850,11850,11850,11850,378
20240522,184400,1091685650,11850,11850,11850,11850,0
20240522,184300,1091685650,11850,11850,11850,11850,0
20240522,184200,1091685650,11850,11850,11850,11850,0
20240522,184100,1091685650,11850,11850,11850,11850,0
20240522,184000,1091685650,11850,11850,11850,11850,0
20240522,183900,1091685650,11850,11850,11850,11850,0
20240522,183800,1091685650,11850,11850,11850,11850,0
20240522,183700,1091685650,11850,11850,11850,11850,0
20240522,183600,1091685650,11850,11850,11850,11850,0
20240522,183500,1091685650,11850,11850,11850,11850,0
20240522,183400,1091685650,11850,11850,11850,11850,0
20240522,183300,1091685650,11850,11850,11850,11850,0
20240522,183200,1091685650,11850,11850,11850,11850,0
20240522,183100,1091685650,11850,11850,11850,11850,0
20240522,183000,1091685650,11850,11850,11850,11850,0
20240522,182900,1091685650,11850,11850,11850,11850,0
20240522,182800,1091685650,11850,11850,11850,11850,0
20240522,182700,1091685650,11850,11850,11850,11850,0
20240522,182600,1091685650,11850,11850,11850,11850,0
20240522,182500,1091685650,11850,11850,11850,11850,0
20240522,182400,1091685650,11850,11850,11850,11850,0
20240522,182300,1091685650,11850,11850,11850,11850,0
20240522,182200,1091685650,11850,11850,11850,11850,0
20240522,182100,1091685650,11850,11850,11850,11850,0
20240522,182000,1091685650,11850,11850,11850,11850,0
20240522,181900,1091685650,11850,11850,11850,11850,0
20240522,181800,1091685650,11850,11850,11850,11850,0
20240522,181700,1091685650,11850,11850,11850,11850,0
20240522,181600,1091685650,11850,11850,11850,11850,0
20240522,181500,1091685650,11850,11850,11850,11850,378
20240522,181400,1091685650,11850,11850,11850,11850,0
20240522,181300,1091685650,11850,11850,11850,11850,0
20240522,181200,1091685650,11850,11850,11850,11850,0
20240522,181100,1091685650,11850,11850,11850,11850,0
20240522,181000,1091685650,11850,11850,11850,11850,0
20240522,180900,1091685650,11850,11850,11850,11850,0
20240522,180800,1091685650,11850,11850,11850,11850,0
20240522,180700,1091685650,11850,11850,11850,11850,0
20240522,180600,1091685650,11850,11850,11850,11850,0
20240522,180500,1091685650,11850,11850,11850,11850,0
20240522,180400,1091685650,11850,11850,11850,11850,0
20240522,180300,1091685650,11850,11850,11850,11850,0
20240522,180200,1091685650,11850,11850,11850,11850,0
20240522,180100,1091685650,11850,11850,11850,11850,0
20240522,180000,1091685650,11850,11850,11850,11850,0
20240522,175900,1091685650,11850,11850,11850,11850,0
20240522,175800,1091685650,11850,11850,11850,11850,0
20240522,175700,1091685650,11850,11850,11850,11850,0
20240522,175600,1091685650,11850,11850,11850,11850,0
20240522,175500,1091685650,11850,11850,11850,11850,0
20240522,175400,1091685650,11850,11850,11850,11850,0
20240522,175300,1091685650,11850,11850,11850,11850,0
20240522,175200,1091685650,11850,11850,11850,11850,0
20240522,175100,1091685650,11850,11850,11850,11850,0
20240522,175000,1091685650,11850,11850,11850,11850,0
20240522,174900,1091685650,11850,11850,11850,11850,0
20240522,174800,1091685650,11850,11850,11850,11850,0
20240522,174700,1091685650,11850,11850,11850,11850,0
20240522,174600,1091685650,11850,11850,11850,11850,0
20240522,174500,1091685650,11850,11850,11850,11850,378
20240522,174400,1091685650,11850,11850,11850,11850,0
20240522,174300,1091685650,11850,11850,11850,11850,0
20240522,174200,1091685650,11850,11850,11850,11850,0
20240522,174100,1091685650,11850,11850,11850,11850,0
20240522,174000,1091685650,11850,11850,11850,11850,0
20240522,173900,1091685650,11850,11850,11850,11850,0
20240522,173800,1091685650,11850,11850,11850,11850,0
20240522,173700,1091685650,11850,11850,11850,11850,0
20240522,173600,1091685650,11850,11850,11850,11850,0
20240522,173500,1091685650,11850,11850,11850,11850,0
20240522,173400,1091685650,11850,11850,11850,11850,0
20240522,173300,1091685650,11850,11850,11850,11850,0
20240522,173200,1091685650,11850,11850,11850,11850,0
20240522,173100,1091685650,11850,11850,11850,11850,0
20240522,173000,1091685650,11850,11850,11850,11850,0
20240522,172900,1091685650,11850,11850,11850,11850,0
20240522,172800,1091685650,11850,11850,11850,11850,0
20240522,172700,1091685650,11850,11850,11850,11850,0
20240522,172600,1091685650,11850,11850,11850,11850,0
20240522,172500,1091685650,11850,11850,11850,11850,0
20240522,172400,1091685650,11850,11850,11850,11850,0
20240522,172300,1091685650,11850,11850,11850,11850,0
20240522,172200,1091685650,11850,11850,11850,11850,0
20240522,172100,1091685650,11850,11850,11850,11850,0
20240522,172000,1091685650,11850,11850,11850,11850,0
20240522,171900,1091685650,11850,11850,11850,11850,0
20240522,171800,1091685650,11850,11850,11850,11850,0
20240522,171700,1091685650,11850,11850,11850,11850,0
20240522,171600,1091685650,11850,11850,11850,11850,0
20240522,171500,1091685650,11850,11850,11850,11850,378
20240522,171400,1091685650,11850,11850,11850,11850,0
20240522,171300,1091685650,11850,11850,11850,11850,0
20240522,171200,1091685650,11850,11850,11850,11850,0
20240522,171100,1091685650,11850,11850,11850,11850,0
20240522,171000,1091685650,11850,11850,11850,11850,0
20240522,170900,1091685650,11850,11850,11850,11850,0
20240522,170800,1091685650,11850,11850,11850,11850,0
20240522,170700,1091685650,11850,11850,11850,11850,0
20240522,170600,1091685650,11850,11850,11850,11850,0
20240522,170500,1091685650,11850,11850,11850,11850,0
20240522,170400,1091685650,11850,11850,11850,11850,0
20240522,170300,1091685650,11850,11850,11850,11850,0
20240522,170200,1091685650,11850,11850,11850,11850,0
20240522,170100,1091685650,11850,11850,11850,11850,0
20240522,170000,1091685650,11850,11850,11850,11850,0
20240522,165900,1091685650,11850,11850,11850,11850,0
20240522,165800,1091685650,11850,11850,11850,11850,0
20240522,165700,1091685650,11850,11850,11850,11850,0
20240522,165600,1091685650,11850,11850,11850,11850,0
20240522,165500,1091685650,11850,11850,11850,11850,0
20240522,165400,1091685650,11850,11850,11850,11850,0
20240522,165300,1091685650,11850,11850,11850,11850,0
20240522,165200,1091685650,11850,11850,11850,11850,0
20240522,165100,1091685650,11850,11850,11850,11850,0
20240522,165000,1091685650,11850,11850,11850,11850,0
20240522,164900,1091685650,11850,11850,11850,11850,0
20240522,164800,1091685650,11850,11850,11850,11850,0
20240522,164700,1091685650,11850,11850,11850,11850,0
20240522,164600,1091685650,11850,11850,11850,11850,0
20240522,164500,1091685650,11850,11850,11850,11850,378
20240522,164400,1091685650,11850,11850,11850,11850,0
20240522,164300,1091685650,11850,11850,11850,11850,0
20240522,164200,1091685650,11850,11850,11850,11850,0
20240522,164100,1091685650,11850,11850,11850,11850,0
20240522,164000,1091685650,11850,11850,11850,11850,0
20240522,163900,1091685650,11850,11850,11850,11850,0
20240522,163800,1091685650,11850,11850,11850,11850,0
20240522,163700,1091685650,11850,11850,11850,11850,0
20240522,163600,1091685650,11850,11850,11850,11850,0
20240522,163500,1091685650,11850,11850,11850,11850,0
20240522,163400,1091685650,11850,11850,11850,11850,0
20240522,163300,1091685650,11850,11850,11850,11850,0
20240522,163200,1091685650,11850,11850,11850,11850,0
20240522,163100,1091685650,11850,11850,11850,11850,0
20240522,163000,1091685650,11850,11850,11850,11850,0
20240522,162900,1091685650,11850,11850,11850,11850,0
20240522,162800,1091685650,11850,11850,11850,11850,0
20240522,162700,1091685650,11850,11850,11850,11850,0
20240522,162600,1091685650,11850,11850,11850,11850,0
20240522,162500,1091685650,11850,11850,11850,11850,0
20240522,162400,1091685650,11850,11850,11850,11850,0
20240522,162300,1091685650,11850,11850,11850,11850,0
20240522,162200,1091685650,11850,11850,11850,11850,0
20240522,162100,1091685650,11850,11850,11850,11850,0
20240522,162000,1091685650,11850,11850,11850,11850,0
20240522,161900,1091685650,11850,11850,11850,11850,0
20240522,161800,1091685650,11850,11850,11850,11850,0
20240522,161700,1091685650,11850,11850,11850,11850,0
20240522,161600,1091685650,11850,11850,11850,11850,0
20240522,161500,1091685650,11850,11850,11850,11850,378
20240522,161400,1091685650,11850,11850,11850,11850,0
20240522,161300,1091685650,11850,11850,11850,11850,0
20240522,161200,1091685650,11850,11850,11850,11850,0
20240522,161100,1091685650,11850,11850,11850,11850,0
20240522,161000,1091685650,11850,11850,11850,11850,0
20240522,160900,1091685650,11850,11850,11850,11850,0
20240522,160800,1091685650,11850,11850,11850,11850,0
20240522,160700,1091685650,11850,11850,11850,11850,0
20240522,160600,1091685650,11850,11850,11850,11850,0
20240522,160500,1091685650,11850,11850,11850,11850,0
20240522,160400,1091685650,11850,11850,11850,11850,0
20240522,160300,1091685650,11850,11850,11850,11850,0
20240522,160200,1091685650,11850,11850,11850,11850,0
20240522,160100,1091685650,11850,11850,11850,11850,0
20240522,160000,1091685650,11850,11850,11850,11850,0
20240522,155900,1091685650,11850,11850,11850,11850,0
20240522,155800,1091685650,11850,11850,11850,11850,0
20240522,155700,1091685650,11850,11850,11850,11850,0
20240522,155600,1091685650,11850,11850,11850,11850,0
20240522,155500,1091685650,11850,11850,11850,11850,0
20240522,155400,1091685650,11850,11850,11850,11850,0
20240522,155300,1091685650,11850,11850,11850,11850,0
20240522,155200,1091685650,11850,11850,11850,11850,0
20240522,155100,1091685650,11850,11850,11850,11850,0
20240522,155000,1091685650,11850,11850,11850,11850,0
20240522,154900,1091685650,11850,11850,11850,11850,0
20240522,154800,1091685650,11850,11850,11850,11850,0
20240522,154700,1091685650,11850,11850,11850,11850,0
20240522,154600,1091685650,11850,11850,11850,11850,0
20240522,154500,1091685650,11850,11850,11850,11850,378
20240522,154400,1091685650,11850,11850,11850,11850,0
20240522,154300,1091685650,11850,11850,11850,11850,0
20240522,154200,1091685650,11850,11850,11850,11850,0
20240522,154100,1091685650,11850,11850,11850,11850,0
20240522,154000,1091685650,11850,11850,11850,11850,0
20240522,153900,1091685650,11850,11850,11850,11850,0
20240522,153800,1091685650,11850,11850,11850,11850,0
20240522,153700,1091685650,11850,11850,11850,11850,0
20240522,153600,1091685650,11850,11850,11850,11850,0
20240522,153500,1091685650,11850,11850,11850,11850,0
20240522,153400,1091685650,11850,11850,11850,11850,0
20240522,153300,1091685650,11850,11850,11850,11850,0
20240522,153200,1091685650,11850,11850,11850,11850,0
20240522,153100,1091685650,11850,11850,11850,11850,0
20240522,153000,1091685650,11850,11850,11850,11850,378
20240522,152900,1087206350,11790,11790,11790,11790,0
20240522,152800,1087206350,11790,11790,11790,11790,0
20240522,152700,1087206350,11790,11790,11790,11790,0
20240522,152600,1087206350,11790,11790,11790,11790,0
20240522,152500,1087206350,11790,11790,11790,11790,0
20240522,152400,1087206350,11790,11790,11790,11790,0
20240522,152300,1087206350,11790,11790,11790,11790,0
20240522,152200,1087206350,11790,11790,11790,11790,0
20240522,152100,1087206350,11790,11790,11790,11790,0
20240522,152000,1087206350,11790,11790,11790,11790,0
20240522,151900,1087206350,11790,11800,11880,11790,514
20240522,151800,1081142020,11800,11800,11800,11800,0
20240522,151700,1081142020,11800,11800,11800,11800,0
20240522,151600,1081142020,11800,11800,11800,11800,0
20240522,151500,1081142020,11800,11830,11840,11800,455
20240522,151400,1075765260,11830,11830,11830,11830,0
20240522,151300,1075765260,11830,11830,11830,11830,0
20240522,151200,1075765260,11830,11840,11840,11830,407
20240522,151100,1070947340,11840,11840,11840,11840,100
20240522,151000,1069763340,11850,11840,11850,11840,353
20240522,150900,1065580310,11840,11840,11840,11840,9
20240522,150800,1065473750,11850,11850,11850,11850,9
20240522,150700,1065367100,11850,11850,11850,11850,0
20240522,150600,1065367100,11850,11850,11850,11850,0
20240522,150500,1065367100,11850,11850,11850,11850,0
20240522,150400,1065367100,11850,11850,11850,11850,2
20240522,150300,1065343400,11850,11850,11850,11850,6
20240522,150200,1065272300,11860,11860,11860,11860,0
20240522,150100,1065272300,11860,11860,11860,11860,0
20240522,150000,1065272300,11860,11860,11860,11860,0
20240522,145900,1065272300,11860,11850,11860,11850,391
20240522,145800,1060635560,11870,11870,11870,11870,0
20240522,145700,1060635560,11870,11870,11870,11870,6
20240522,145600,1060564340,11870,11870,11870,11870,0
20240522,145500,1060564340,11870,11870,11870,11870,0
20240522,145400,1060564340,11870,11870,11870,11870,100
20240522,145300,1059377340,11850,11850,11850,11850,0
20240522,145200,1059377340,11850,11850,11850,11850,66
20240522,145100,1058595240,11850,11850,11850,11850,1
20240522,145000,1058583390,11850,11850,11850,11850,0
20240522,144900,1058583390,11850,11850,11850,11850,0
20240522,144800,1058583390,11850,11850,11850,11850,0
20240522,144700,1058583390,11850,11850,11850,11850,0
20240522,144600,1058583390,11850,11850,11850,11850,0
20240522,144500,1058583390,11850,11850,11850,11850,0
20240522,144400,1058583390,11850,11850,11850,11850,0
20240522,144300,1058583390,11850,11850,11850,11850,0
20240522,144200,1058583390,11850,11850,11850,11850,416
20240522,144100,1053653790,11850,11850,11850,11850,0
20240522,144000,1053653790,11850,11850,11850,11850,1
20240522,143900,1053641940,11850,11850,11850,11850,0
20240522,143800,1053641940,11850,11850,11850,11850,0
20240522,143700,1053641940,11850,11850,11850,11850,0
20240522,143600,1053641940,11850,11850,11850,11850,0
20240522,143500,1053641940,11850,11850,11850,11850,0
20240522,143400,1053641940,11850,11850,11850,11850,1
20240522,143300,1053630090,11850,11850,11850,11850,1
20240522,143200,1053618240,11840,11840,11840,11840,0
20240522,143100,1053618240,11840,11860,11860,11840,253
20240522,143000,1050622370,11900,11850,11900,11850,1500
20240522,142900,1032790380,11850,11850,11850,11850,200
20240522,142800,1030420380,11850,11850,11850,11850,0
20240522,142700,1030420380,11850,11850,11850,11850,3
20240522,142600,1030384830,11850,11850,11850,11850,0
20240522,142500,1030384830,11850,11850,11850,11850,0
20240522,142400,1030384830,11850,11850,11850,11850,0
20240522,142300,1030384830,11850,11850,11850,11850,100
20240522,142200,1029199830,11840,11840,11840,11840,193
20240522,142100,1026914710,11820,11820,11820,11820,0
20240522,142000,1026914710,11820,11840,11840,11820,85
20240522,141900,1025908970,11850,11850,11850,11850,0
20240522,141800,1025908970,11850,11850,11850,11850,0
20240522,141700,1025908970,11850,11850,11850,11850,0
20240522,141600,1025908970,11850,11850,11850,11850,0
20240522,141500,1025908970,11850,11850,11850,11850,465
20240522,141400,1020398720,11840,11840,11840,11840,111
20240522,141300,1019084480,11840,11850,11850,11840,3
20240522,141200,1019048940,11840,11840,11840,11840,0
20240522,141100,1019048940,11840,11840,11840,11840,0
20240522,141000,1019048940,11840,11840,11840,11840,0
20240522,140900,1019048940,11840,11840,11840,11840,10
20240522,140800,1018930540,11840,11840,11840,11840,1
20240522,140700,1018918700,11840,11840,11840,11840,50
20240522,140600,1018326700,11840,11840,11840,11840,0
20240522,140500,1018326700,11840,11840,11840,11840,0
20240522,140400,1018326700,11840,11840,11840,11840,0
20240522,140300,1018326700,11840,11840,11840,11840,0
20240522,140200,1018326700,11840,11840,11840,11840,0
20240522,140100,1018326700,11840,11840,11840,11840,2
20240522,140000,1018303020,11860,11850,11890,11850,1501
20240522,135900,1000464600,11840,11840,11840,11840,3
20240522,135800,1000429080,11840,11840,11840,11840,102
20240522,135700,999221400,11840,11840,11840,11840,0
20240522,135600,999221400,11840,11840,11840,11840,335
20240522,135500,995255000,11820,11820,11820,11820,0
20240522,135400,995255000,11820,11820,11820,11820,0
20240522,135300,995255000,11820,11820,11820,11820,0
20240522,135200,995255000,11820,11820,11820,11820,0
20240522,135100,995255000,11820,11820,11820,11820,0
20240522,135000,995255000,11820,11820,11820,11820,0
20240522,134900,995255000,11820,11830,11830,11820,44
20240522,134800,994734910,11830,11830,11830,11830,99
20240522,134700,993563740,11840,11840,11840,11840,103
20240522,134600,992344220,11840,11840,11840,11840,0
20240522,134500,992344220,11840,11840,11840,11840,0
20240522,134400,992344220,11840,11840,11840,11840,0
20240522,134300,992344220,11840,11840,11840,11840,7
20240522,134200,992261340,11850,11850,11850,11850,0
20240522,134100,992261340,11850,11850,11850,11850,0
20240522,134000,992261340,11850,11850,11850,11850,0
20240522,133900,992261340,11850,11850,11850,11850,0
20240522,133800,992261340,11850,11850,11850,11850,150
20240522,133700,990483840,11850,11850,11850,11850,0
20240522,133600,990483840,11850,11860,11860,11850,52
20240522,133500,989867390,11850,11850,11850,11850,0
20240522,133400,989867390,11850,11850,11850,11850,0
20240522,133300,989867390,11850,11850,11850,11850,6
20240522,133200,989796290,11890,11890,11890,11890,0
20240522,133100,989796290,11890,11890,11890,11890,0
20240522,133000,989796290,11890,11860,11890,11860,1000
20240522,132900,977910780,11850,11850,11850,11850,1
20240522,132800,977898930,11850,11850,11850,11850,0
20240522,132700,977898930,11850,11850,11850,11850,0
20240522,132600,977898930,11850,11850,11850,11850,0
20240522,132500,977898930,11850,11850,11850,11850,123
20240522,132400,976441380,11850,11850,11850,11850,10
20240522,132300,976322880,11850,11850,11850,11850,0
20240522,132200,976322880,11850,11850,11850,11850,10
20240522,132100,976204380,11850,11850,11850,11850,0
20240522,132000,976204380,11850,11850,11850,11850,2
20240522,131900,976180680,11850,11850,11850,11850,0
20240522,131800,976180680,11850,11850,11850,11850,0
20240522,131700,976180680,11850,11850,11850,11850,0
20240522,131600,976180680,11850,11850,11850,11850,0
20240522,131500,976180680,11850,11850,11850,11850,0
20240522,131400,976180680,11850,11850,11850,11850,147
20240522,131300,974438730,11860,11860,11860,11860,42
20240522,131200,973940610,11850,11850,11850,11850,10
20240522,131100,973822110,11860,11860,11860,11860,10
20240522,131000,973703510,11880,11880,11880,11880,1
20240522,130900,973691630,11870,11870,11870,11870,10
20240522,130800,973572930,11880,11880,11880,11880,10
20240522,130700,973454130,11860,11860,11860,11860,0
20240522,130600,973454130,11860,11860,11860,11860,0
20240522,130500,973454130,11860,11860,11860,11860,72
20240522,130400,972600210,11850,11870,11870,11850,196
20240522,130300,970275650,11890,11880,11890,11870,132
20240522,130200,968707940,11890,11870,11910,11870,626
20240522,130100,961263880,11860,11800,11860,11800,1881
20240522,130000,938989750,11800,11800,11800,11800,100
20240522,125900,937809750,11790,11790,11790,11790,7
20240522,125800,937727220,11790,11790,11790,11790,0
20240522,125700,937727220,11790,11790,11790,11790,198
20240522,125600,935392800,11760,11800,11800,11760,1008
20240522,125500,923531660,11800,11800,11800,11800,100
20240522,125400,922351660,11770,11770,11770,11770,0
20240522,125300,922351660,11770,11770,11770,11770,0
20240522,125200,922351660,11770,11770,11770,11770,0
20240522,125100,922351660,11770,11770,11770,11770,0
20240522,125000,922351660,11770,11770,11770,11770,0
20240522,124900,922351660,11770,11770,11770,11770,0
20240522,124800,922351660,11770,11770,11770,11770,0
20240522,124700,922351660,11770,11770,11770,11770,0
20240522,124600,922351660,11770,11770,11770,11770,0
20240522,124500,922351660,11770,11770,11770,11770,0
20240522,124400,922351660,11770,11770,11770,11770,63
20240522,124300,921610150,11760,11760,11760,11760,0
20240522,124200,921610150,11760,11760,11760,11760,0
20240522,124100,921610150,11760,11760,11760,11760,0
20240522,124000,921610150,11760,11760,11760,11760,0
20240522,123900,921610150,11760,11760,11760,11760,0
20240522,123800,921610150,11760,11760,11760,11760,0
20240522,123700,921610150,11760,11760,11760,11760,0
20240522,123600,921610150,11760,11750,11760,11750,194
20240522,123500,919329710,11740,11740,11740,11740,32
20240522,123400,918954030,11770,11770,11770,11770,0
20240522,123300,918954030,11770,11770,11770,11770,100
20240522,123200,917777030,11770,11780,11780,11770,112
20240522,123100,916457780,11790,11800,11800,11790,127
20240522,123000,914959960,11800,11800,11800,11800,0
20240522,122900,914959960,11800,11800,11800,11800,0
20240522,122800,914959960,11800,11800,11800,11800,52
20240522,122700,914346360,11800,11800,11800,11800,1
20240522,122600,914334560,11790,11790,11790,11790,0
20240522,122500,914334560,11790,11790,11790,11790,0
20240522,122400,914334560,11790,11790,11790,11790,0
20240522,122300,914334560,11790,11790,11790,11790,0
20240522,122200,914334560,11790,11790,11790,11790,0
20240522,122100,914334560,11790,11790,11790,11790,5
20240522,122000,914275610,11790,11790,11790,11790,0
20240522,121900,914275610,11790,11780,11790,11780,185
20240522,121800,912094510,11790,11790,11790,11790,2
20240522,121700,912070930,11780,11780,11780,11780,0
20240522,121600,912070930,11780,11780,11780,11780,1
20240522,121500,912059150,11780,11780,11780,11780,0
20240522,121400,912059150,11780,11780,11780,11780,0
20240522,121300,912059150,11780,11780,11780,11780,0
20240522,121200,912059150,11780,11780,11780,11780,0
20240522,121100,912059150,11780,11780,11780,11780,0
20240522,121000,912059150,11780,11780,11780,11780,0
20240522,120900,912059150,11780,11770,11780,11770,50
20240522,120800,911470200,11760,11760,11760,11760,0
20240522,120700,911470200,11760,11760,11760,11760,161
20240522,120600,909576840,11740,11740,11740,11740,0
20240522,120500,909576840,11740,11740,11740,11740,57
20240522,120400,908907660,11740,11740,11740,11740,0
20240522,120300,908907660,11740,11740,11740,11740,0
20240522,120200,908907660,11740,11740,11740,11740,0
20240522,120100,908907660,11740,11760,11760,11740,181
20240522,120000,906781000,11760,11760,11760,11760,0
20240522,115900,906781000,11760,11760,11760,11760,0
20240522,115800,906781000,11760,11760,11760,11760,0
20240522,115700,906781000,11760,11760,11760,11760,0
20240522,115600,906781000,11760,11760,11760,11760,0
20240522,115500,906781000,11760,11760,11760,11760,6
20240522,115400,906710440,11760,11760,11760,11760,10
20240522,115300,906592840,11760,11760,11760,11760,0
20240522,115200,906592840,11760,11760,11760,11760,0
20240522,115100,906592840,11760,11760,11760,11760,10
20240522,115000,906475240,11760,11760,11760,11760,0
20240522,114900,906475240,11760,11760,11760,11760,0
20240522,114800,906475240,11760,11760,11760,11760,0
20240522,114700,906475240,11760,11760,11760,11760,0
20240522,114600,906475240,11760,11760,11760,11760,0
20240522,114500,906475240,11760,11760,11760,11760,0
20240522,114400,906475240,11760,11760,11760,11760,0
20240522,114300,906475240,11760,11760,11760,11760,0
20240522,114200,906475240,11760,11760,11760,11760,10
20240522,114100,906357640,11760,11760,11760,11760,0
20240522,114000,906357640,11760,11760,11760,11760,159
20240522,113900,904487800,11750,11750,11750,11750,0
20240522,113800,904487800,11750,11750,11750,11750,16
20240522,113700,904299800,11760,11760,11760,11760,2
20240522,113600,904276280,11750,11760,11760,11750,86
20240522,113500,903265770,11760,11760,11760,11760,0
20240522,113400,903265770,11760,11760,11760,11760,0
20240522,113300,903265770,11760,11760,11760,11760,0
20240522,113200,903265770,11760,11760,11760,11760,1
20240522,113100,903254010,11760,11760,11760,11760,0
20240522,113000,903254010,11760,11760,11760,11760,0
20240522,112900,903254010,11760,11760,11760,11760,0
20240522,112800,903254010,11760,11760,11760,11760,0
20240522,112700,903254010,11760,11760,11760,11760,0
20240522,112600,903254010,11760,11760,11760,11760,0
20240522,112500,903254010,11760,11760,11760,11760,0
20240522,112400,903254010,11760,11760,11760,11760,0
20240522,112300,903254010,11760,11760,11760,11760,13
20240522,112200,903101130,11750,11750,11750,11750,0
20240522,112100,903101130,11750,11750,11750,11750,145
20240522,112000,901397380,11740,11740,11740,11740,8
20240522,111900,901303460,11740,11740,11740,11740,0
20240522,111800,901303460,11740,11740,11740,11740,0
20240522,111700,901303460,11740,11730,11740,11730,190
20240522,111600,899072960,11730,11730,11730,11730,306
20240522,111500,895483580,11720,11720,11720,11720,0
20240522,111400,895483580,11720,11720,11720,11720,0
20240522,111300,895483580,11720,11720,11720,11720,0
20240522,111200,895483580,11720,11700,11730,11700,2767
20240522,111100,863107260,11700,11700,11700,11700,0
20240522,111000,863107260,11700,11700,11700,11700,0
20240522,110900,863107260,11700,11700,11700,11700,160
20240522,110800,861235260,11690,11690,11690,11690,0
20240522,110700,861235260,11690,11690,11690,11690,0
20240522,110600,861235260,11690,11690,11690,11690,0
20240522,110500,861235260,11690,11710,11710,11690,233
20240522,110400,858508550,11680,11730,11730,11680,1145
20240522,110300,845108690,11730,11730,11730,11730,0
20240522,110200,845108690,11730,11730,11730,11730,0
20240522,110100,845108690,11730,11730,11730,11730,0
20240522,110000,845108690,11730,11730,11770,11730,1240
20240522,105900,830524610,11720,11720,11720,11720,0
20240522,105800,830524610,11720,11720,11720,11720,37
20240522,105700,830090970,11720,11690,11720,11690,348
20240522,105600,826017970,11710,11740,11740,11700,335
20240522,105500,822088410,11730,11730,11730,11730,0
20240522,105400,822088410,11730,11730,11730,11730,0
20240522,105300,822088410,11730,11730,11730,11730,0
20240522,105200,822088410,11730,11730,11730,11730,24
20240522,105100,821806890,11740,11730,11740,11730,34
20240522,105000,821407970,11730,11710,11730,11710,131
20240522,104900,819872100,11690,11690,11690,11690,23
20240522,104800,819603230,11710,11710,11710,11710,3
20240522,104700,819568100,11710,11710,11710,11710,25
20240522,104600,819275350,11700,11700,11700,11700,278
20240522,104500,816022750,11670,11700,11700,11670,247
20240522,104400,813134000,11700,11700,11700,11700,0
20240522,104300,813134000,11700,11700,11700,11700,264
20240522,104200,810045200,11680,11680,11680,11680,0
20240522,104100,810045200,11680,11690,11690,11680,36
20240522,104000,809624660,11700,11720,11720,11700,495
20240522,103900,803824980,11720,11720,11720,11720,0
20240522,103800,803824980,11720,11720,11720,11720,0
20240522,103700,803824980,11720,11740,11740,11720,86
20240522,103600,802817000,11720,11720,11720,11710,744
20240522,103500,794098020,11720,11740,11740,11720,373
20240522,103400,789722080,11720,11720,11720,11720,0
20240522,103300,789722080,11720,11720,11720,11720,0
20240522,103200,789722080,11720,11710,11730,11710,350
20240522,103100,785620050,11730,11760,11760,11730,1273
20240522,103000,770665400,11760,11730,11760,11730,541
20240522,102900,764318180,11710,11710,11710,11710,30
20240522,102800,763966880,11730,11720,11730,11720,888
20240522,102700,753551220,11720,11720,11720,11720,464
20240522,102600,748113140,11690,11700,11700,11690,829
20240522,102500,738415590,11680,11680,11680,11680,0
20240522,102400,738415590,11680,11680,11680,11680,0
20240522,102300,738415590,11680,11680,11680,11680,0
20240522,102200,738415590,11680,11690,11690,11680,159
20240522,102100,736557470,11670,11670,11690,11670,87
20240522,102000,735542160,11670,11720,11720,11670,1088
20240522,101900,722795290,11720,11680,11720,11670,215
20240522,101800,720279980,11730,11690,11730,11670,181
20240522,101700,718167500,11670,11670,11670,11670,0
20240522,101600,718167500,11670,11670,11670,11670,109
20240522,101500,716895470,11670,11700,11700,11670,121
20240522,101400,715482480,11680,11710,11710,11680,13
20240522,101300,715330440,11690,11720,11740,11690,84
20240522,101200,714347970,11690,11690,11690,11690,38
20240522,101100,713903750,11690,11710,11710,11670,221
20240522,101000,711320410,11720,11720,11720,11720,297
20240522,100900,707839570,11720,11720,11720,11720,41
20240522,100800,707359050,11720,11720,11720,11720,253
20240522,100700,704393890,11720,11720,11720,11720,0
20240522,100600,704393890,11720,11720,11720,11720,0
20240522,100500,704393890,11720,11720,11720,11720,24
20240522,100400,704112610,11720,11720,11720,11720,1
20240522,100300,704100890,11750,11750,11750,11750,1
20240522,100200,704089140,11730,11710,11730,11710,1307
20240522,100100,688781820,11700,11700,11700,11700,876
20240522,100000,678532620,11670,11680,11680,11670,31
20240522,095900,678170840,11700,11700,11700,11700,667
20240522,095800,670366940,11700,11700,11700,11700,551
20240522,095700,663920240,11680,11680,11680,11680,31
20240522,095600,663558160,11690,11710,11730,11690,560
20240522,095500,656996500,11700,11710,11710,11700,108
20240522,095400,655732880,11700,11700,11700,11670,723
20240522,095300,647274710,11700,11710,11710,11670,537
20240522,095200,640994280,11700,11690,11710,11690,156
20240522,095100,639169340,11700,11690,11700,11670,97
20240522,095000,638036510,11690,11720,11720,11660,1207
20240522,094900,623926600,11720,11700,11720,11690,1921
20240522,094800,601440180,11660,11640,11660,11640,705
20240522,094700,593233500,11630,11660,11660,11630,109
20240522,094600,591965290,11650,11660,11660,11650,208
20240522,094500,589540470,11660,11670,11680,11660,115
20240522,094400,588198590,11670,11730,11730,11670,5850
20240522,094300,519693600,11710,11740,11740,11710,348
20240522,094200,515614510,11750,11780,11780,11750,284
20240522,094100,512273410,11780,11780,11810,11780,146
20240522,094000,510551730,11760,11780,11780,11760,54
20240522,093900,509916340,11790,11790,11790,11790,24
20240522,093800,509633380,11790,11810,11810,11790,420
20240522,093700,504673260,11810,11810,11810,11810,10
20240522,093600,504555160,11810,11810,11810,11810,10
20240522,093500,504437060,11810,11810,11810,11810,0
20240522,093400,504437060,11810,11820,11820,11810,198
20240522,093300,502097650,11820,11820,11820,11820,16
20240522,093200,501908530,11810,11800,11810,11800,979
20240522,093100,490349130,11800,11800,11800,11800,1000
20240522,093000,478549130,11760,11790,11790,11760,1150
20240522,092900,464995130,11760,11770,11790,11760,341
20240522,092800,460984930,11790,11780,11800,11780,7122
20240522,092700,377023420,11840,11820,11850,11810,1717
20240522,092600,356730510,11800,11780,11820,11780,3210
20240522,092500,318871670,11780,11790,11790,11780,570
20240522,092400,312156250,11790,11760,11810,11760,3602
20240522,092300,269754340,11770,11750,11770,11750,364
20240522,092200,265472660,11760,11760,11760,11760,271
20240522,092100,262285700,11760,11750,11760,11750,639
20240522,092000,254773160,11740,11700,11740,11700,108
20240522,091900,253507920,11690,11650,11690,11650,1739
20240522,091800,233212030,11650,11630,11650,11630,1185
20240522,091700,219419620,11630,11600,11630,11600,702
20240522,091600,211264780,11600,11630,11640,11590,1821
20240522,091500,190086520,11600,11660,11660,11570,1952
20240522,091400,167404810,11660,11680,11680,11660,509
20240522,091300,161463180,11680,11680,11680,11680,67
20240522,091200,160680620,11680,11680,11680,11670,241
20240522,091100,157865760,11680,11680,11680,11680,28
20240522,091000,157538720,11680,11690,11690,11680,250
20240522,090900,154617260,11690,11700,11710,11690,120
20240522,090800,153213380,11700,11700,11710,11700,391
20240522,090700,148635620,11670,11670,11670,11670,48
20240522,090600,148075460,11710,11650,11710,11650,745
20240522,090500,139366090,11650,11660,11660,11650,49
20240522,090400,138795200,11700,11700,11700,11700,0
20240522,090300,138795200,11700,11700,11700,11700,200
20240522,090200,136455200,11720,11700,11720,11610,4121
20240522,090100,88318080,11620,11710,11760,11620,1870
20240522,090000,66409710,11600,11650,11710,11570,5694