stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183400,2750176355,1555,1555,1555,1555,30656
20240523,183300,2750176355,1555,1555,1555,1555,0
20240523,183200,2750176355,1555,1555,1555,1555,0
20240523,183100,2750176355,1555,1555,1555,1555,0
20240523,183000,2750176355,1555,1555,1555,1555,0
20240523,182900,2750176355,1555,1555,1555,1555,0
20240523,182800,2750176355,1555,1555,1555,1555,0
20240523,182700,2750176355,1555,1555,1555,1555,0
20240523,182600,2750176355,1555,1555,1555,1555,0
20240523,182500,2750176355,1555,1555,1555,1555,0
20240523,182400,2750176355,1555,1555,1555,1555,0
20240523,182300,2750176355,1555,1555,1555,1555,0
20240523,182200,2750176355,1555,1555,1555,1555,0
20240523,182100,2750176355,1555,1555,1555,1555,0
20240523,182000,2750176355,1555,1555,1555,1555,0
20240523,181900,2750176355,1555,1555,1555,1555,0
20240523,181800,2750176355,1555,1555,1555,1555,0
20240523,181700,2750176355,1555,1555,1555,1555,0
20240523,181600,2750176355,1555,1555,1555,1555,0
20240523,181500,2750176355,1555,1555,1555,1555,0
20240523,181400,2750176355,1555,1555,1555,1555,0
20240523,181300,2750176355,1555,1555,1555,1555,0
20240523,181200,2750176355,1555,1555,1555,1555,0
20240523,181100,2750176355,1555,1555,1555,1555,0
20240523,181000,2750176355,1555,1555,1555,1555,0
20240523,180900,2750176355,1555,1555,1555,1555,0
20240523,180800,2750176355,1555,1555,1555,1555,0
20240523,180700,2750176355,1555,1555,1555,1555,0
20240523,180600,2750176355,1555,1555,1555,1555,0
20240523,180500,2750176355,1555,1555,1555,1555,0
20240523,180400,2750176355,1555,1555,1555,1555,30656
20240523,180300,2750176355,1555,1555,1555,1555,0
20240523,180200,2750176355,1555,1555,1555,1555,0
20240523,180100,2750176355,1555,1555,1555,1555,0
20240523,180000,2750176355,1555,1555,1555,1555,0
20240523,175900,2750176355,1555,1555,1555,1555,0
20240523,175800,2750176355,1555,1555,1555,1555,0
20240523,175700,2750176355,1555,1555,1555,1555,0
20240523,175600,2750176355,1555,1555,1555,1555,0
20240523,175500,2750176355,1555,1555,1555,1555,0
20240523,175400,2750176355,1555,1555,1555,1555,0
20240523,175300,2750176355,1555,1555,1555,1555,0
20240523,175200,2750176355,1555,1555,1555,1555,0
20240523,175100,2750176355,1555,1555,1555,1555,0
20240523,175000,2750176355,1555,1555,1555,1555,0
20240523,174900,2750176355,1555,1555,1555,1555,0
20240523,174800,2750176355,1555,1555,1555,1555,0
20240523,174700,2750176355,1555,1555,1555,1555,0
20240523,174600,2750176355,1555,1555,1555,1555,0
20240523,174500,2750176355,1555,1555,1555,1555,0
20240523,174400,2750176355,1555,1555,1555,1555,0
20240523,174300,2750176355,1555,1555,1555,1555,0
20240523,174200,2750176355,1555,1555,1555,1555,0
20240523,174100,2750176355,1555,1555,1555,1555,0
20240523,174000,2750176355,1555,1555,1555,1555,0
20240523,173900,2750176355,1555,1555,1555,1555,0
20240523,173800,2750176355,1555,1555,1555,1555,0
20240523,173700,2750176355,1555,1555,1555,1555,0
20240523,173600,2750176355,1555,1555,1555,1555,0
20240523,173500,2750176355,1555,1555,1555,1555,0
20240523,173400,2750176355,1555,1555,1555,1555,30656
20240523,173300,2750176355,1555,1555,1555,1555,0
20240523,173200,2750176355,1555,1555,1555,1555,0
20240523,173100,2750176355,1555,1555,1555,1555,0
20240523,173000,2750176355,1555,1555,1555,1555,0
20240523,172900,2750176355,1555,1555,1555,1555,0
20240523,172800,2750176355,1555,1555,1555,1555,0
20240523,172700,2750176355,1555,1555,1555,1555,0
20240523,172600,2750176355,1555,1555,1555,1555,0
20240523,172500,2750176355,1555,1555,1555,1555,0
20240523,172400,2750176355,1555,1555,1555,1555,0
20240523,172300,2750176355,1555,1555,1555,1555,0
20240523,172200,2750176355,1555,1555,1555,1555,0
20240523,172100,2750176355,1555,1555,1555,1555,0
20240523,172000,2750176355,1555,1555,1555,1555,0
20240523,171900,2750176355,1555,1555,1555,1555,0
20240523,171800,2750176355,1555,1555,1555,1555,0
20240523,171700,2750176355,1555,1555,1555,1555,0
20240523,171600,2750176355,1555,1555,1555,1555,0
20240523,171500,2750176355,1555,1555,1555,1555,0
20240523,171400,2750176355,1555,1555,1555,1555,0
20240523,171300,2750176355,1555,1555,1555,1555,0
20240523,171200,2750176355,1555,1555,1555,1555,0
20240523,171100,2750176355,1555,1555,1555,1555,0
20240523,171000,2750176355,1555,1555,1555,1555,0
20240523,170900,2750176355,1555,1555,1555,1555,0
20240523,170800,2750176355,1555,1555,1555,1555,0
20240523,170700,2750176355,1555,1555,1555,1555,0
20240523,170600,2750176355,1555,1555,1555,1555,0
20240523,170500,2750176355,1555,1555,1555,1555,0
20240523,170400,2750176355,1555,1555,1555,1555,30656
20240523,170300,2750176355,1555,1555,1555,1555,0
20240523,170200,2750176355,1555,1555,1555,1555,0
20240523,170100,2750176355,1555,1555,1555,1555,0
20240523,170000,2750176355,1555,1555,1555,1555,0
20240523,165900,2750176355,1555,1555,1555,1555,0
20240523,165800,2750176355,1555,1555,1555,1555,0
20240523,165700,2750176355,1555,1555,1555,1555,0
20240523,165600,2750176355,1555,1555,1555,1555,0
20240523,165500,2750176355,1555,1555,1555,1555,0
20240523,165400,2750176355,1555,1555,1555,1555,0
20240523,165300,2750176355,1555,1555,1555,1555,0
20240523,165200,2750176355,1555,1555,1555,1555,0
20240523,165100,2750176355,1555,1555,1555,1555,0
20240523,165000,2750176355,1555,1555,1555,1555,0
20240523,164900,2750176355,1555,1555,1555,1555,0
20240523,164800,2750176355,1555,1555,1555,1555,0
20240523,164700,2750176355,1555,1555,1555,1555,0
20240523,164600,2750176355,1555,1555,1555,1555,0
20240523,164500,2750176355,1555,1555,1555,1555,0
20240523,164400,2750176355,1555,1555,1555,1555,0
20240523,164300,2750176355,1555,1555,1555,1555,0
20240523,164200,2750176355,1555,1555,1555,1555,0
20240523,164100,2750176355,1555,1555,1555,1555,0
20240523,164000,2750176355,1555,1555,1555,1555,0
20240523,163900,2750176355,1555,1555,1555,1555,0
20240523,163800,2750176355,1555,1555,1555,1555,0
20240523,163700,2750176355,1555,1555,1555,1555,0
20240523,163600,2750176355,1555,1555,1555,1555,0
20240523,163500,2750176355,1555,1555,1555,1555,0
20240523,163400,2750176355,1555,1555,1555,1555,30656
20240523,163300,2750176355,1555,1555,1555,1555,0
20240523,163200,2750176355,1555,1555,1555,1555,0
20240523,163100,2750176355,1555,1555,1555,1555,0
20240523,163000,2750176355,1555,1555,1555,1555,0
20240523,162900,2750176355,1555,1555,1555,1555,0
20240523,162800,2750176355,1555,1555,1555,1555,0
20240523,162700,2750176355,1555,1555,1555,1555,0
20240523,162600,2750176355,1555,1555,1555,1555,0
20240523,162500,2750176355,1555,1555,1555,1555,0
20240523,162400,2750176355,1555,1555,1555,1555,0
20240523,162300,2750176355,1555,1555,1555,1555,0
20240523,162200,2750176355,1555,1555,1555,1555,0
20240523,162100,2750176355,1555,1555,1555,1555,0
20240523,162000,2750176355,1555,1555,1555,1555,0
20240523,161900,2750176355,1555,1555,1555,1555,0
20240523,161800,2750176355,1555,1555,1555,1555,0
20240523,161700,2750176355,1555,1555,1555,1555,0
20240523,161600,2750176355,1555,1555,1555,1555,0
20240523,161500,2750176355,1555,1555,1555,1555,0
20240523,161400,2750176355,1555,1555,1555,1555,0
20240523,161300,2750176355,1555,1555,1555,1555,0
20240523,161200,2750176355,1555,1555,1555,1555,0
20240523,161100,2750176355,1555,1555,1555,1555,0
20240523,161000,2750176355,1555,1555,1555,1555,0
20240523,160900,2750176355,1555,1555,1555,1555,0
20240523,160800,2750176355,1555,1555,1555,1555,0
20240523,160700,2750176355,1555,1555,1555,1555,0
20240523,160600,2750176355,1555,1555,1555,1555,0
20240523,160500,2750176355,1555,1555,1555,1555,0
20240523,160400,2750176355,1555,1555,1555,1555,30656
20240523,160300,2750176355,1555,1555,1555,1555,0
20240523,160200,2750176355,1555,1555,1555,1555,0
20240523,160100,2750176355,1555,1555,1555,1555,0
20240523,160000,2750176355,1555,1555,1555,1555,0
20240523,155900,2750176355,1555,1555,1555,1555,0
20240523,155800,2750176355,1555,1555,1555,1555,0
20240523,155700,2750176355,1555,1555,1555,1555,0
20240523,155600,2750176355,1555,1555,1555,1555,0
20240523,155500,2750176355,1555,1555,1555,1555,0
20240523,155400,2750176355,1555,1555,1555,1555,0
20240523,155300,2750176355,1555,1555,1555,1555,0
20240523,155200,2750176355,1555,1555,1555,1555,0
20240523,155100,2750176355,1555,1555,1555,1555,0
20240523,155000,2750176355,1555,1555,1555,1555,0
20240523,154900,2750176355,1555,1555,1555,1555,0
20240523,154800,2750176355,1555,1555,1555,1555,0
20240523,154700,2750176355,1555,1555,1555,1555,0
20240523,154600,2750176355,1555,1555,1555,1555,0
20240523,154500,2750176355,1555,1555,1555,1555,0
20240523,154400,2750176355,1555,1555,1555,1555,0
20240523,154300,2750176355,1555,1555,1555,1555,0
20240523,154200,2750176355,1555,1555,1555,1555,0
20240523,154100,2750176355,1555,1555,1555,1555,0
20240523,154000,2750176355,1555,1555,1555,1555,0
20240523,153900,2750176355,1555,1555,1555,1555,0
20240523,153800,2750176355,1555,1555,1555,1555,0
20240523,153700,2750176355,1555,1555,1555,1555,0
20240523,153600,2750176355,1555,1555,1555,1555,0
20240523,153500,2750176355,1555,1555,1555,1555,0
20240523,153400,2750176355,1555,1555,1555,1555,30656
20240523,153300,2750176355,1555,1555,1555,1555,0
20240523,153200,2750176355,1555,1555,1555,1555,0
20240523,153100,2750176355,1555,1555,1555,1555,0
20240523,153000,2750176355,1555,1555,1555,1555,30656
20240523,152900,2702506275,1555,1555,1555,1555,0
20240523,152800,2702506275,1555,1555,1555,1555,0
20240523,152700,2702506275,1555,1555,1555,1555,0
20240523,152600,2702506275,1555,1555,1555,1555,0
20240523,152500,2702506275,1555,1555,1555,1555,0
20240523,152400,2702506275,1555,1555,1555,1555,0
20240523,152300,2702506275,1555,1555,1555,1555,0
20240523,152200,2702506275,1555,1555,1555,1555,0
20240523,152100,2702506275,1555,1555,1555,1555,0
20240523,152000,2702506275,1555,1555,1555,1555,0
20240523,151900,2702506275,1555,1555,1555,1554,8260
20240523,151800,2689667716,1554,1554,1554,1553,4324
20240523,151700,2682949917,1554,1554,1555,1553,3127
20240523,151600,2678090829,1553,1555,1555,1553,9230
20240523,151500,2663751593,1555,1554,1555,1553,10179
20240523,151400,2647942927,1554,1552,1556,1552,1176
20240523,151300,2646115797,1552,1556,1556,1551,90071
20240523,151200,2506230056,1556,1557,1557,1555,4937
20240523,151100,2498551768,1557,1556,1557,1555,6228
20240523,151000,2488858012,1556,1556,1556,1555,11615
20240523,150900,2470790843,1555,1555,1556,1555,2909
20240523,150800,2466266138,1555,1556,1556,1555,4339
20240523,150700,2459515511,1556,1556,1556,1555,3162
20240523,150600,2454597005,1556,1556,1557,1555,2850
20240523,150500,2450163612,1557,1556,1557,1556,2796
20240523,150400,2445811736,1556,1557,1557,1555,5784
20240523,150300,2436811544,1556,1556,1557,1556,1765
20240523,150200,2434064541,1556,1557,1558,1556,161
20240523,150100,2433813864,1558,1556,1558,1556,402
20240523,150000,2433188348,1556,1557,1558,1556,2807
20240523,145900,2428817854,1558,1558,1558,1558,834
20240523,145800,2427518482,1558,1558,1558,1557,1314
20240523,145700,2425471370,1557,1557,1557,1556,2271
20240523,145600,2421935443,1557,1557,1557,1557,45
20240523,145500,2421865378,1556,1557,1557,1556,10665
20240523,145400,2405270519,1557,1557,1557,1556,2806
20240523,145300,2400902630,1557,1556,1557,1556,4131
20240523,145200,2394473263,1556,1556,1556,1556,1500
20240523,145100,2392139263,1556,1556,1557,1556,444
20240523,145000,2391448216,1557,1556,1557,1556,4275
20240523,144900,2384795066,1556,1556,1557,1556,3202
20240523,144800,2379812749,1556,1557,1557,1555,1430
20240523,144700,2377587684,1557,1556,1557,1555,1665
20240523,144600,2374996880,1557,1556,1557,1556,16994
20240523,144500,2348553864,1558,1558,1558,1556,2944
20240523,144400,2343972145,1558,1557,1558,1557,1929
20240523,144300,2340967625,1557,1558,1558,1557,589
20240523,144200,2340050031,1559,1559,1559,1557,831
20240523,144100,2338755130,1559,1558,1559,1557,414
20240523,144000,2338109853,1557,1559,1559,1557,6757
20240523,143900,2327587866,1558,1558,1558,1558,564
20240523,143800,2326709154,1558,1558,1558,1556,8416
20240523,143700,2313606171,1558,1558,1559,1558,1760
20240523,143600,2310864090,1558,1558,1558,1558,467
20240523,143500,2310136504,1557,1558,1558,1557,1478
20240523,143400,2307833781,1558,1559,1559,1557,2287
20240523,143300,2304271314,1559,1559,1559,1559,306
20240523,143200,2303794260,1558,1558,1558,1558,2276
20240523,143100,2300248252,1559,1558,1559,1558,633
20240523,143000,2299261937,1558,1558,1558,1558,4631
20240523,142900,2292046839,1558,1558,1558,1558,2763
20240523,142800,2287742085,1557,1558,1558,1557,3468
20240523,142700,2282342363,1557,1558,1558,1557,1117
20240523,142600,2280602367,1557,1558,1558,1557,1017
20240523,142500,2279018771,1558,1557,1558,1557,1845
20240523,142400,2276146101,1558,1558,1558,1557,3149
20240523,142300,2271241959,1558,1557,1558,1557,1283
20240523,142200,2269244313,1558,1557,1558,1557,13988
20240523,142100,2247464937,1558,1557,1558,1557,11165
20240523,142000,2230071646,1558,1558,1558,1557,2413
20240523,141900,2226313324,1557,1558,1558,1557,14142
20240523,141800,2204281974,1559,1559,1559,1558,68
20240523,141700,2204175989,1559,1559,1559,1559,2554
20240523,141600,2200194303,1559,1559,1559,1559,737
20240523,141500,2199045320,1559,1559,1559,1559,1964
20240523,141400,2195983444,1559,1559,1559,1558,2510
20240523,141300,2192070724,1559,1559,1559,1559,1213
20240523,141200,2190179657,1559,1560,1561,1559,15539
20240523,141100,2165952566,1561,1561,1561,1561,137
20240523,141000,2165738709,1561,1560,1561,1560,8818
20240523,140900,2151982138,1560,1560,1560,1560,1230
20240523,140800,2150063338,1560,1560,1560,1560,1407
20240523,140700,2147868418,1560,1560,1560,1560,1010
20240523,140600,2146292818,1560,1559,1560,1559,1506
20240523,140500,2143944962,1560,1560,1560,1560,31
20240523,140400,2143896602,1560,1559,1560,1559,472
20240523,140300,2143160752,1559,1559,1560,1559,12571
20240523,140200,2123551245,1560,1559,1560,1558,2662
20240523,140100,2119401626,1559,1559,1560,1559,9563
20240523,140000,2104492859,1560,1559,1560,1559,995
20240523,135900,2102941403,1559,1559,1559,1559,1097
20240523,135800,2101231180,1558,1559,1560,1558,19550
20240523,135700,2070765004,1560,1559,1560,1559,3487
20240523,135600,2065327309,1560,1560,1560,1559,259
20240523,135500,2064923311,1559,1559,1559,1559,5917
20240523,135400,2055698708,1559,1561,1561,1559,8921
20240523,135300,2041788003,1561,1563,1563,1560,32445
20240523,135200,1991147713,1563,1564,1564,1563,418
20240523,135100,1990494292,1564,1563,1564,1563,1188
20240523,135000,1988637337,1564,1564,1564,1563,936
20240523,134900,1987173533,1564,1563,1564,1563,1184
20240523,134800,1985322083,1563,1562,1563,1562,7683
20240523,134700,1973319736,1563,1563,1563,1563,114
20240523,134600,1973141554,1563,1563,1563,1562,2457
20240523,134500,1969301895,1563,1562,1564,1562,1414
20240523,134400,1967091932,1563,1563,1564,1562,1072
20240523,134300,1965416397,1564,1562,1564,1562,1199
20240523,134200,1963543513,1562,1562,1562,1562,1
20240523,134100,1963541951,1565,1564,1565,1562,13384
20240523,134000,1942612901,1565,1565,1565,1565,102
20240523,133900,1942453271,1566,1566,1566,1565,4185
20240523,133800,1935903444,1566,1566,1566,1566,23
20240523,133700,1935867426,1566,1565,1566,1564,1894
20240523,133600,1932904295,1565,1565,1565,1564,1119
20240523,133500,1931153402,1565,1565,1565,1565,1188
20240523,133400,1929294182,1565,1565,1565,1565,1837
20240523,133300,1926419277,1565,1564,1565,1564,1880
20240523,133200,1923477344,1565,1564,1565,1564,3177
20240523,133100,1918508142,1565,1565,1565,1564,609
20240523,133000,1917555557,1565,1565,1565,1564,5772
20240523,132900,1908522877,1565,1565,1565,1564,2265
20240523,132800,1904980152,1565,1565,1565,1564,1092
20240523,132700,1903271472,1565,1567,1567,1565,1453
20240523,132600,1900997279,1567,1567,1567,1567,4
20240523,132500,1900991011,1564,1567,1567,1564,6009
20240523,132400,1891583631,1567,1566,1567,1566,225
20240523,132300,1891231279,1566,1567,1567,1566,1068
20240523,132200,1889558624,1567,1565,1567,1565,3905
20240523,132100,1883445602,1564,1565,1565,1564,2573
20240523,132000,1879418858,1565,1565,1565,1565,236
20240523,131900,1879049518,1565,1565,1565,1565,166
20240523,131800,1878789728,1565,1564,1565,1564,3035
20240523,131700,1874042958,1564,1565,1565,1564,314
20240523,131600,1873551848,1565,1565,1565,1564,245
20240523,131500,1873168424,1565,1565,1565,1564,4050
20240523,131400,1866831740,1565,1565,1565,1565,1399
20240523,131300,1864642305,1565,1565,1565,1565,2523
20240523,131200,1860693810,1565,1566,1566,1565,1305
20240523,131100,1858651483,1565,1566,1566,1565,76
20240523,131000,1858532494,1565,1565,1566,1565,159
20240523,130900,1858283655,1566,1566,1566,1566,5
20240523,130800,1858275825,1566,1566,1566,1565,1199
20240523,130700,1856399049,1566,1566,1566,1566,1
20240523,130600,1856397483,1567,1565,1567,1565,1026
20240523,130500,1854791787,1564,1565,1567,1564,9247
20240523,130400,1840327299,1565,1565,1565,1565,9
20240523,130300,1840313214,1565,1564,1565,1564,126
20240523,130200,1840116036,1565,1564,1565,1564,2361
20240523,130100,1836422996,1564,1564,1564,1564,504
20240523,130000,1835634740,1564,1564,1564,1564,135
20240523,125900,1835423600,1564,1565,1565,1564,1771
20240523,125800,1832652476,1565,1565,1565,1565,900
20240523,125700,1831243976,1565,1565,1565,1565,3662
20240523,125600,1825512946,1565,1564,1565,1564,2
20240523,125500,1825509817,1565,1565,1565,1565,41
20240523,125400,1825445652,1564,1565,1565,1564,215
20240523,125300,1825109387,1565,1565,1565,1565,760
20240523,125200,1823919987,1565,1565,1565,1565,2187
20240523,125100,1820497332,1565,1565,1565,1565,128
20240523,125000,1820297012,1565,1565,1565,1565,138
20240523,124900,1820081042,1564,1565,1565,1564,5365
20240523,124800,1811689017,1565,1565,1565,1564,1460
20240523,124700,1809404717,1565,1565,1565,1564,2628
20240523,124600,1805293897,1565,1565,1565,1564,1501
20240523,124500,1802945231,1564,1564,1564,1564,10
20240523,124400,1802929591,1564,1564,1564,1564,6302
20240523,124300,1793073263,1564,1565,1565,1564,1050
20240523,124200,1791431013,1565,1565,1565,1565,494
20240523,124100,1790657903,1565,1565,1565,1565,1384
20240523,124000,1788491943,1565,1565,1565,1564,3757
20240523,123900,1782615092,1565,1566,1566,1565,6180
20240523,123800,1772943332,1566,1567,1567,1566,2221
20240523,123700,1769465037,1567,1566,1568,1565,1313
20240523,123600,1767408312,1565,1565,1565,1565,1079
20240523,123500,1765719677,1565,1565,1565,1565,1556
20240523,123400,1763284537,1565,1564,1565,1564,4152
20240523,123300,1756790553,1564,1564,1564,1564,1752
20240523,123200,1754050425,1564,1563,1564,1563,2964
20240523,123100,1749416693,1564,1563,1564,1563,123
20240523,123000,1749224340,1563,1563,1563,1563,0
20240523,122900,1749224340,1563,1564,1564,1563,314
20240523,122800,1748733524,1564,1564,1564,1564,16
20240523,122700,1748708500,1563,1564,1564,1563,295
20240523,122600,1748247131,1564,1565,1565,1564,180
20240523,122500,1747965610,1564,1564,1564,1564,1910
20240523,122400,1744978370,1564,1563,1564,1563,328
20240523,122300,1744465386,1563,1564,1564,1563,512
20240523,122200,1743664827,1564,1564,1564,1564,551
20240523,122100,1742803063,1563,1564,1564,1563,1814
20240523,122000,1739966767,1563,1564,1564,1563,598
20240523,121900,1739031513,1564,1564,1564,1564,2994
20240523,121800,1734348897,1564,1564,1564,1564,2898
20240523,121700,1729816425,1564,1564,1564,1564,1054
20240523,121600,1728167969,1564,1564,1565,1564,13727
20240523,121500,1706698701,1564,1563,1564,1563,1277
20240523,121400,1704701475,1563,1562,1563,1562,2359
20240523,121300,1701014359,1562,1563,1563,1562,150
20240523,121200,1700780058,1562,1563,1563,1562,2281
20240523,121100,1697217013,1563,1563,1563,1563,351
20240523,121000,1696668400,1563,1563,1563,1563,600
20240523,120900,1695730600,1563,1564,1564,1563,1645
20240523,120800,1693159401,1564,1564,1564,1564,1
20240523,120700,1693157837,1564,1564,1564,1564,100
20240523,120600,1693001437,1564,1563,1564,1563,1131
20240523,120500,1691233153,1564,1563,1564,1563,2152
20240523,120400,1687868744,1563,1561,1563,1561,6087
20240523,120300,1678355988,1562,1561,1562,1561,401
20240523,120200,1677729875,1560,1561,1561,1560,222
20240523,120100,1677383334,1560,1561,1562,1560,423
20240523,120000,1676723079,1561,1562,1562,1561,367
20240523,115900,1676150037,1562,1562,1562,1560,912
20240523,115800,1674726163,1562,1562,1562,1562,584
20240523,115700,1673813955,1562,1561,1562,1561,1260
20240523,115600,1671847092,1561,1561,1561,1560,16209
20240523,115500,1646558449,1561,1560,1562,1560,3716
20240523,115400,1640758658,1562,1562,1562,1560,1650
20240523,115300,1638184485,1562,1561,1562,1560,12698
20240523,115200,1618370262,1561,1562,1563,1561,18450
20240523,115100,1589562993,1563,1563,1563,1563,57
20240523,115000,1589473902,1563,1563,1564,1562,1154
20240523,114900,1587670699,1564,1564,1564,1562,1083
20240523,114800,1585976897,1564,1564,1567,1563,6815
20240523,114700,1575320039,1567,1568,1568,1565,17403
20240523,114600,1548083674,1567,1569,1569,1567,11
20240523,114500,1548066435,1566,1566,1569,1566,4849
20240523,114400,1540472292,1569,1569,1569,1567,6
20240523,114300,1540462880,1569,1568,1569,1566,137
20240523,114200,1540248237,1569,1568,1569,1566,1029
20240523,114100,1538635045,1569,1568,1570,1567,7369
20240523,114000,1527077611,1568,1566,1568,1566,1636
20240523,113900,1524513867,1567,1567,1567,1566,2329
20240523,113800,1520864627,1567,1567,1567,1567,1491
20240523,113700,1518528230,1566,1568,1568,1566,1331
20240523,113600,1516441661,1567,1569,1569,1567,1094
20240523,113500,1514726216,1569,1570,1570,1569,5535
20240523,113400,1506041763,1569,1570,1570,1569,44
20240523,113300,1505972703,1570,1568,1570,1566,5464
20240523,113200,1497401232,1568,1569,1569,1568,2608
20240523,113100,1493310079,1569,1566,1569,1566,15005
20240523,113000,1469784128,1566,1566,1566,1565,2914
20240523,112900,1465220839,1566,1565,1566,1565,510
20240523,112800,1464422685,1566,1565,1566,1564,884
20240523,112700,1463039444,1564,1565,1565,1564,484
20240523,112600,1462281985,1565,1564,1565,1564,2668
20240523,112500,1458109229,1564,1563,1564,1562,2298
20240523,112400,1454519010,1563,1563,1563,1563,105
20240523,112300,1454354895,1563,1563,1563,1563,2296
20240523,112200,1450766247,1563,1563,1563,1561,2353
20240523,112100,1447091355,1562,1563,1563,1562,2768
20240523,112000,1442765714,1563,1563,1563,1562,450
20240523,111900,1442062476,1563,1563,1563,1563,367
20240523,111800,1441488855,1562,1562,1562,1562,492
20240523,111700,1440720351,1562,1562,1562,1562,1822
20240523,111600,1437874387,1562,1561,1562,1560,4571
20240523,111500,1430736958,1562,1561,1562,1561,3795
20240523,111400,1424812962,1561,1561,1561,1560,1818
20240523,111300,1421976852,1561,1561,1561,1560,9039
20240523,111200,1407875144,1561,1562,1562,1561,5844
20240523,111100,1398752658,1562,1562,1562,1561,1335
20240523,111000,1396668088,1562,1561,1562,1561,3603
20240523,110900,1391043804,1561,1561,1561,1560,2161
20240523,110800,1387672640,1561,1562,1562,1560,4730
20240523,110700,1380285903,1562,1562,1562,1561,401
20240523,110600,1379659676,1561,1561,1562,1561,1227
20240523,110500,1377744325,1562,1562,1562,1561,2269
20240523,110400,1374201450,1561,1562,1562,1561,85
20240523,110300,1374068741,1562,1561,1562,1561,1150
20240523,110200,1372273091,1561,1562,1562,1561,24
20240523,110100,1372235623,1561,1561,1562,1561,4834
20240523,110000,1364689745,1561,1562,1562,1561,9457
20240523,105900,1349927116,1562,1562,1562,1561,2404
20240523,105800,1346173468,1562,1563,1563,1562,2810
20240523,105700,1341783448,1562,1563,1563,1562,725
20240523,105600,1340650674,1563,1562,1563,1562,8660
20240523,105500,1327123722,1562,1562,1562,1562,4002
20240523,105400,1320872598,1562,1562,1562,1561,529
20240523,105300,1320046375,1561,1562,1562,1561,632
20240523,105200,1319059192,1562,1562,1562,1561,2946
20240523,105100,1314457640,1561,1562,1562,1561,1462
20240523,105000,1312175358,1562,1561,1562,1561,738
20240523,104900,1311023238,1560,1560,1562,1560,936
20240523,104800,1309561291,1562,1561,1562,1560,13881
20240523,104700,1287904017,1562,1561,1562,1561,548
20240523,104600,1287048365,1562,1562,1562,1560,162
20240523,104500,1286795530,1561,1561,1561,1560,10325
20240523,104400,1270678843,1561,1562,1562,1561,4787
20240523,104300,1263206335,1562,1562,1562,1561,3490
20240523,104200,1257757725,1562,1562,1562,1561,2344
20240523,104100,1254097448,1561,1562,1562,1561,2428
20240523,104000,1250306729,1562,1562,1562,1562,3973
20240523,103900,1244100903,1562,1562,1562,1561,3343
20240523,103800,1238881137,1562,1562,1562,1561,364
20240523,103700,1238312590,1562,1561,1562,1560,3491
20240523,103600,1232862040,1561,1562,1562,1560,2007
20240523,103500,1229727767,1562,1561,1562,1561,1623
20240523,103400,1227194063,1561,1562,1562,1561,1030
20240523,103300,1225586228,1562,1562,1562,1561,479
20240523,103200,1224838201,1562,1562,1562,1562,74
20240523,103100,1224722613,1562,1562,1562,1561,183
20240523,103000,1224436946,1561,1562,1562,1561,2963
20240523,102900,1219811678,1561,1561,1562,1561,1049
20240523,102800,1218174183,1560,1561,1561,1560,1244
20240523,102700,1216232799,1561,1561,1561,1560,764
20240523,102600,1215040695,1561,1561,1561,1560,9438
20240523,102500,1200314473,1561,1561,1561,1560,1130
20240523,102400,1198551442,1561,1561,1561,1560,2880
20240523,102300,1194055781,1561,1562,1562,1561,625
20240523,102200,1193080032,1562,1562,1562,1561,1376
20240523,102100,1190932067,1562,1561,1562,1561,2573
20240523,102000,1186914899,1562,1562,1562,1562,440
20240523,101900,1186227619,1562,1562,1562,1561,841
20240523,101800,1184914667,1562,1562,1562,1561,893
20240523,101700,1183519999,1562,1561,1562,1561,2477
20240523,101600,1179651947,1561,1562,1562,1561,7606
20240523,101500,1167777844,1562,1562,1562,1562,213
20240523,101400,1167445138,1562,1562,1562,1562,464
20240523,101300,1166720370,1562,1562,1562,1561,681
20240523,101200,1165657040,1562,1562,1562,1562,1100
20240523,101100,1163938840,1562,1562,1562,1562,548
20240523,101000,1163082864,1562,1562,1562,1560,6572
20240523,100900,1152823449,1561,1564,1564,1561,3186
20240523,100800,1147844784,1564,1565,1565,1564,307
20240523,100700,1147364351,1565,1564,1565,1564,1044
20240523,100600,1145730595,1564,1564,1565,1564,1467
20240523,100500,1143436096,1564,1564,1564,1563,6118
20240523,100400,1133868044,1564,1563,1564,1562,3570
20240523,100300,1128288172,1562,1562,1563,1562,3343
20240523,100200,1123066386,1562,1562,1562,1561,1101
20240523,100100,1121347665,1561,1564,1564,1561,6729
20240523,100000,1110832381,1564,1565,1565,1564,314
20240523,095900,1110341172,1565,1565,1565,1563,633
20240523,095800,1109350770,1565,1563,1565,1563,1770
20240523,095700,1106583935,1563,1563,1563,1563,369
20240523,095600,1106007188,1563,1563,1563,1562,1548
20240523,095500,1103588691,1563,1564,1564,1562,2374
20240523,095400,1099879546,1563,1564,1564,1563,3141
20240523,095300,1094967417,1565,1564,1565,1564,42
20240523,095200,1094901715,1565,1564,1565,1564,1396
20240523,095100,1092718178,1563,1563,1564,1561,4762
20240523,095000,1085276724,1560,1564,1564,1559,33643
20240523,094900,1032781660,1564,1563,1567,1561,7491
20240523,094800,1021084738,1562,1567,1567,1562,1948
20240523,094700,1018041293,1567,1567,1567,1567,1
20240523,094600,1018039726,1568,1569,1569,1568,438
20240523,094500,1017352513,1569,1562,1569,1562,2464
20240523,094400,1013503100,1569,1564,1570,1561,9024
20240523,094300,999399733,1564,1564,1564,1563,1665
20240523,094200,996795678,1564,1564,1564,1560,36212
20240523,094100,940287827,1564,1573,1573,1564,12896
20240523,094000,920083928,1573,1570,1573,1570,1894
20240523,093900,917109742,1573,1573,1573,1570,3610
20240523,093800,911438355,1573,1573,1573,1573,1047
20240523,093700,909791424,1573,1573,1573,1566,5475
20240523,093600,901208744,1573,1572,1573,1572,1856
20240523,093500,898290588,1572,1574,1574,1567,956
20240523,093400,896786536,1574,1565,1574,1565,31948
20240523,093300,846658153,1568,1567,1568,1562,7104
20240523,093200,835540586,1568,1569,1569,1568,550
20240523,093100,834677662,1569,1569,1570,1569,1983
20240523,093000,831566315,1570,1569,1570,1568,2082
20240523,092900,828297615,1570,1564,1574,1562,62320
20240523,092800,730666363,1564,1564,1564,1562,2435
20240523,092700,726858063,1564,1563,1565,1562,7735
20240523,092600,714766261,1564,1565,1565,1563,12488
20240523,092500,695231097,1564,1562,1564,1562,2664
20240523,092400,691067721,1563,1563,1563,1562,353
20240523,092300,690516054,1562,1558,1563,1558,19168
20240523,092200,660613744,1558,1558,1558,1557,1283
20240523,092100,658615332,1557,1558,1559,1557,5934
20240523,092000,649369164,1559,1560,1560,1558,8784
20240523,091900,635677448,1560,1560,1560,1558,2872
20240523,091800,631201661,1560,1561,1561,1559,7758
20240523,091700,619098774,1561,1559,1561,1557,8068
20240523,091600,606526100,1561,1565,1565,1559,39725
20240523,091500,544551946,1565,1561,1567,1560,37957
20240523,091400,485288324,1561,1561,1561,1560,6265
20240523,091300,475513616,1561,1562,1563,1560,21535
20240523,091200,441902269,1562,1562,1562,1561,8289
20240523,091100,428958845,1563,1567,1567,1563,4795
20240523,091000,421460596,1562,1560,1569,1560,26697
20240523,090900,379760319,1560,1564,1564,1560,7560
20240523,090800,367959764,1564,1568,1570,1550,37729
20240523,090700,309172027,1568,1568,1571,1559,34019
20240523,090600,256013565,1566,1569,1570,1559,49659
20240523,090500,178467339,1569,1572,1574,1565,29363
20240523,090400,132405043,1572,1577,1580,1570,4268
20240523,090300,125687803,1580,1577,1580,1569,9139
20240523,090200,111290408,1577,1568,1578,1565,16806
20240523,090100,84892307,1570,1592,1592,1565,30164
20240523,090000,37167951,1599,1600,1600,1599,23227