stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214500,3148263212,1558,1558,1558,1558,14178
20240524,214400,3148263212,1558,1558,1558,1558,0
20240524,214300,3148263212,1558,1558,1558,1558,0
20240524,214200,3148263212,1558,1558,1558,1558,0
20240524,214100,3148263212,1558,1558,1558,1558,0
20240524,214000,3148263212,1558,1558,1558,1558,0
20240524,213900,3148263212,1558,1558,1558,1558,0
20240524,213800,3148263212,1558,1558,1558,1558,0
20240524,213700,3148263212,1558,1558,1558,1558,0
20240524,213600,3148263212,1558,1558,1558,1558,0
20240524,213500,3148263212,1558,1558,1558,1558,0
20240524,213400,3148263212,1558,1558,1558,1558,0
20240524,213300,3148263212,1558,1558,1558,1558,0
20240524,213200,3148263212,1558,1558,1558,1558,0
20240524,213100,3148263212,1558,1558,1558,1558,0
20240524,213000,3148263212,1558,1558,1558,1558,0
20240524,212900,3148263212,1558,1558,1558,1558,0
20240524,212800,3148263212,1558,1558,1558,1558,0
20240524,212700,3148263212,1558,1558,1558,1558,0
20240524,212600,3148263212,1558,1558,1558,1558,0
20240524,212500,3148263212,1558,1558,1558,1558,0
20240524,212400,3148263212,1558,1558,1558,1558,0
20240524,212300,3148263212,1558,1558,1558,1558,0
20240524,212200,3148263212,1558,1558,1558,1558,0
20240524,212100,3148263212,1558,1558,1558,1558,0
20240524,212000,3148263212,1558,1558,1558,1558,0
20240524,211900,3148263212,1558,1558,1558,1558,0
20240524,211800,3148263212,1558,1558,1558,1558,0
20240524,211700,3148263212,1558,1558,1558,1558,0
20240524,211600,3148263212,1558,1558,1558,1558,0
20240524,211500,3148263212,1558,1558,1558,1558,14178
20240524,211400,3148263212,1558,1558,1558,1558,0
20240524,211300,3148263212,1558,1558,1558,1558,0
20240524,211200,3148263212,1558,1558,1558,1558,0
20240524,211100,3148263212,1558,1558,1558,1558,0
20240524,211000,3148263212,1558,1558,1558,1558,0
20240524,210900,3148263212,1558,1558,1558,1558,0
20240524,210800,3148263212,1558,1558,1558,1558,0
20240524,210700,3148263212,1558,1558,1558,1558,0
20240524,210600,3148263212,1558,1558,1558,1558,0
20240524,210500,3148263212,1558,1558,1558,1558,0
20240524,210400,3148263212,1558,1558,1558,1558,0
20240524,210300,3148263212,1558,1558,1558,1558,0
20240524,210200,3148263212,1558,1558,1558,1558,0
20240524,210100,3148263212,1558,1558,1558,1558,0
20240524,210000,3148263212,1558,1558,1558,1558,0
20240524,205900,3148263212,1558,1558,1558,1558,0
20240524,205800,3148263212,1558,1558,1558,1558,0
20240524,205700,3148263212,1558,1558,1558,1558,0
20240524,205600,3148263212,1558,1558,1558,1558,0
20240524,205500,3148263212,1558,1558,1558,1558,0
20240524,205400,3148263212,1558,1558,1558,1558,0
20240524,205300,3148263212,1558,1558,1558,1558,0
20240524,205200,3148263212,1558,1558,1558,1558,0
20240524,205100,3148263212,1558,1558,1558,1558,0
20240524,205000,3148263212,1558,1558,1558,1558,0
20240524,204900,3148263212,1558,1558,1558,1558,0
20240524,204800,3148263212,1558,1558,1558,1558,0
20240524,204700,3148263212,1558,1558,1558,1558,0
20240524,204600,3148263212,1558,1558,1558,1558,0
20240524,204500,3148263212,1558,1558,1558,1558,14178
20240524,204400,3148263212,1558,1558,1558,1558,0
20240524,204300,3148263212,1558,1558,1558,1558,0
20240524,204200,3148263212,1558,1558,1558,1558,0
20240524,204100,3148263212,1558,1558,1558,1558,0
20240524,204000,3148263212,1558,1558,1558,1558,0
20240524,203900,3148263212,1558,1558,1558,1558,0
20240524,203800,3148263212,1558,1558,1558,1558,0
20240524,203700,3148263212,1558,1558,1558,1558,0
20240524,203600,3148263212,1558,1558,1558,1558,0
20240524,203500,3148263212,1558,1558,1558,1558,0
20240524,203400,3148263212,1558,1558,1558,1558,0
20240524,203300,3148263212,1558,1558,1558,1558,0
20240524,203200,3148263212,1558,1558,1558,1558,0
20240524,203100,3148263212,1558,1558,1558,1558,0
20240524,203000,3148263212,1558,1558,1558,1558,0
20240524,202900,3148263212,1558,1558,1558,1558,0
20240524,202800,3148263212,1558,1558,1558,1558,0
20240524,202700,3148263212,1558,1558,1558,1558,0
20240524,202600,3148263212,1558,1558,1558,1558,0
20240524,202500,3148263212,1558,1558,1558,1558,0
20240524,202400,3148263212,1558,1558,1558,1558,0
20240524,202300,3148263212,1558,1558,1558,1558,0
20240524,202200,3148263212,1558,1558,1558,1558,0
20240524,202100,3148263212,1558,1558,1558,1558,0
20240524,202000,3148263212,1558,1558,1558,1558,0
20240524,201900,3148263212,1558,1558,1558,1558,0
20240524,201800,3148263212,1558,1558,1558,1558,0
20240524,201700,3148263212,1558,1558,1558,1558,0
20240524,201600,3148263212,1558,1558,1558,1558,0
20240524,201500,3148263212,1558,1558,1558,1558,14178
20240524,201400,3148263212,1558,1558,1558,1558,0
20240524,201300,3148263212,1558,1558,1558,1558,0
20240524,201200,3148263212,1558,1558,1558,1558,0
20240524,201100,3148263212,1558,1558,1558,1558,0
20240524,201000,3148263212,1558,1558,1558,1558,0
20240524,200900,3148263212,1558,1558,1558,1558,0
20240524,200800,3148263212,1558,1558,1558,1558,0
20240524,200700,3148263212,1558,1558,1558,1558,0
20240524,200600,3148263212,1558,1558,1558,1558,0
20240524,200500,3148263212,1558,1558,1558,1558,0
20240524,200400,3148263212,1558,1558,1558,1558,0
20240524,200300,3148263212,1558,1558,1558,1558,0
20240524,200200,3148263212,1558,1558,1558,1558,0
20240524,200100,3148263212,1558,1558,1558,1558,0
20240524,200000,3148263212,1558,1558,1558,1558,0
20240524,195900,3148263212,1558,1558,1558,1558,0
20240524,195800,3148263212,1558,1558,1558,1558,0
20240524,195700,3148263212,1558,1558,1558,1558,0
20240524,195600,3148263212,1558,1558,1558,1558,0
20240524,195500,3148263212,1558,1558,1558,1558,0
20240524,195400,3148263212,1558,1558,1558,1558,0
20240524,195300,3148263212,1558,1558,1558,1558,0
20240524,195200,3148263212,1558,1558,1558,1558,0
20240524,195100,3148263212,1558,1558,1558,1558,0
20240524,195000,3148263212,1558,1558,1558,1558,0
20240524,194900,3148263212,1558,1558,1558,1558,0
20240524,194800,3148263212,1558,1558,1558,1558,0
20240524,194700,3148263212,1558,1558,1558,1558,0
20240524,194600,3148263212,1558,1558,1558,1558,0
20240524,194500,3148263212,1558,1558,1558,1558,14178
20240524,194400,3148263212,1558,1558,1558,1558,0
20240524,194300,3148263212,1558,1558,1558,1558,0
20240524,194200,3148263212,1558,1558,1558,1558,0
20240524,194100,3148263212,1558,1558,1558,1558,0
20240524,194000,3148263212,1558,1558,1558,1558,0
20240524,193900,3148263212,1558,1558,1558,1558,0
20240524,193800,3148263212,1558,1558,1558,1558,0
20240524,193700,3148263212,1558,1558,1558,1558,0
20240524,193600,3148263212,1558,1558,1558,1558,0
20240524,193500,3148263212,1558,1558,1558,1558,0
20240524,193400,3148263212,1558,1558,1558,1558,0
20240524,193300,3148263212,1558,1558,1558,1558,0
20240524,193200,3148263212,1558,1558,1558,1558,0
20240524,193100,3148263212,1558,1558,1558,1558,0
20240524,193000,3148263212,1558,1558,1558,1558,0
20240524,192900,3148263212,1558,1558,1558,1558,0
20240524,192800,3148263212,1558,1558,1558,1558,0
20240524,192700,3148263212,1558,1558,1558,1558,0
20240524,192600,3148263212,1558,1558,1558,1558,0
20240524,192500,3148263212,1558,1558,1558,1558,0
20240524,192400,3148263212,1558,1558,1558,1558,0
20240524,192300,3148263212,1558,1558,1558,1558,0
20240524,192200,3148263212,1558,1558,1558,1558,0
20240524,192100,3148263212,1558,1558,1558,1558,0
20240524,192000,3148263212,1558,1558,1558,1558,0
20240524,191900,3148263212,1558,1558,1558,1558,0
20240524,191800,3148263212,1558,1558,1558,1558,0
20240524,191700,3148263212,1558,1558,1558,1558,0
20240524,191600,3148263212,1558,1558,1558,1558,0
20240524,191500,3148263212,1558,1558,1558,1558,14178
20240524,191400,3148263212,1558,1558,1558,1558,0
20240524,191300,3148263212,1558,1558,1558,1558,0
20240524,191200,3148263212,1558,1558,1558,1558,0
20240524,191100,3148263212,1558,1558,1558,1558,0
20240524,191000,3148263212,1558,1558,1558,1558,0
20240524,190900,3148263212,1558,1558,1558,1558,0
20240524,190800,3148263212,1558,1558,1558,1558,0
20240524,190700,3148263212,1558,1558,1558,1558,0
20240524,190600,3148263212,1558,1558,1558,1558,0
20240524,190500,3148263212,1558,1558,1558,1558,0
20240524,190400,3148263212,1558,1558,1558,1558,0
20240524,190300,3148263212,1558,1558,1558,1558,0
20240524,190200,3148263212,1558,1558,1558,1558,0
20240524,190100,3148263212,1558,1558,1558,1558,0
20240524,190000,3148263212,1558,1558,1558,1558,0
20240524,185900,3148263212,1558,1558,1558,1558,0
20240524,185800,3148263212,1558,1558,1558,1558,0
20240524,185700,3148263212,1558,1558,1558,1558,0
20240524,185600,3148263212,1558,1558,1558,1558,0
20240524,185500,3148263212,1558,1558,1558,1558,0
20240524,185400,3148263212,1558,1558,1558,1558,0
20240524,185300,3148263212,1558,1558,1558,1558,0
20240524,185200,3148263212,1558,1558,1558,1558,0
20240524,185100,3148263212,1558,1558,1558,1558,0
20240524,185000,3148263212,1558,1558,1558,1558,0
20240524,184900,3148263212,1558,1558,1558,1558,0
20240524,184800,3148263212,1558,1558,1558,1558,0
20240524,184700,3148263212,1558,1558,1558,1558,0
20240524,184600,3148263212,1558,1558,1558,1558,0
20240524,184500,3148263212,1558,1558,1558,1558,14178
20240524,184400,3148263212,1558,1558,1558,1558,0
20240524,184300,3148263212,1558,1558,1558,1558,0
20240524,184200,3148263212,1558,1558,1558,1558,0
20240524,184100,3148263212,1558,1558,1558,1558,0
20240524,184000,3148263212,1558,1558,1558,1558,0
20240524,183900,3148263212,1558,1558,1558,1558,0
20240524,183800,3148263212,1558,1558,1558,1558,0
20240524,183700,3148263212,1558,1558,1558,1558,0
20240524,183600,3148263212,1558,1558,1558,1558,0
20240524,183500,3148263212,1558,1558,1558,1558,0
20240524,183400,3148263212,1558,1558,1558,1558,0
20240524,183300,3148263212,1558,1558,1558,1558,0
20240524,183200,3148263212,1558,1558,1558,1558,0
20240524,183100,3148263212,1558,1558,1558,1558,0
20240524,183000,3148263212,1558,1558,1558,1558,0
20240524,182900,3148263212,1558,1558,1558,1558,0
20240524,182800,3148263212,1558,1558,1558,1558,0
20240524,182700,3148263212,1558,1558,1558,1558,0
20240524,182600,3148263212,1558,1558,1558,1558,0
20240524,182500,3148263212,1558,1558,1558,1558,0
20240524,182400,3148263212,1558,1558,1558,1558,0
20240524,182300,3148263212,1558,1558,1558,1558,0
20240524,182200,3148263212,1558,1558,1558,1558,0
20240524,182100,3148263212,1558,1558,1558,1558,0
20240524,182000,3148263212,1558,1558,1558,1558,0
20240524,181900,3148263212,1558,1558,1558,1558,0
20240524,181800,3148263212,1558,1558,1558,1558,0
20240524,181700,3148263212,1558,1558,1558,1558,0
20240524,181600,3148263212,1558,1558,1558,1558,0
20240524,181500,3148263212,1558,1558,1558,1558,14178
20240524,181400,3148263212,1558,1558,1558,1558,0
20240524,181300,3148263212,1558,1558,1558,1558,0
20240524,181200,3148263212,1558,1558,1558,1558,0
20240524,181100,3148263212,1558,1558,1558,1558,0
20240524,181000,3148263212,1558,1558,1558,1558,0
20240524,180900,3148263212,1558,1558,1558,1558,0
20240524,180800,3148263212,1558,1558,1558,1558,0
20240524,180700,3148263212,1558,1558,1558,1558,0
20240524,180600,3148263212,1558,1558,1558,1558,0
20240524,180500,3148263212,1558,1558,1558,1558,0
20240524,180400,3148263212,1558,1558,1558,1558,0
20240524,180300,3148263212,1558,1558,1558,1558,0
20240524,180200,3148263212,1558,1558,1558,1558,0
20240524,180100,3148263212,1558,1558,1558,1558,0
20240524,180000,3148263212,1558,1558,1558,1558,0
20240524,175900,3148263212,1558,1558,1558,1558,0
20240524,175800,3148263212,1558,1558,1558,1558,0
20240524,175700,3148263212,1558,1558,1558,1558,0
20240524,175600,3148263212,1558,1558,1558,1558,0
20240524,175500,3148263212,1558,1558,1558,1558,0
20240524,175400,3148263212,1558,1558,1558,1558,0
20240524,175300,3148263212,1558,1558,1558,1558,0
20240524,175200,3148263212,1558,1558,1558,1558,0
20240524,175100,3148263212,1558,1558,1558,1558,0
20240524,175000,3148263212,1558,1558,1558,1558,0
20240524,174900,3148263212,1558,1558,1558,1558,0
20240524,174800,3148263212,1558,1558,1558,1558,0
20240524,174700,3148263212,1558,1558,1558,1558,0
20240524,174600,3148263212,1558,1558,1558,1558,0
20240524,174500,3148263212,1558,1558,1558,1558,14178
20240524,174400,3148263212,1558,1558,1558,1558,0
20240524,174300,3148263212,1558,1558,1558,1558,0
20240524,174200,3148263212,1558,1558,1558,1558,0
20240524,174100,3148263212,1558,1558,1558,1558,0
20240524,174000,3148263212,1558,1558,1558,1558,0
20240524,173900,3148263212,1558,1558,1558,1558,0
20240524,173800,3148263212,1558,1558,1558,1558,0
20240524,173700,3148263212,1558,1558,1558,1558,0
20240524,173600,3148263212,1558,1558,1558,1558,0
20240524,173500,3148263212,1558,1558,1558,1558,0
20240524,173400,3148263212,1558,1558,1558,1558,0
20240524,173300,3148263212,1558,1558,1558,1558,0
20240524,173200,3148263212,1558,1558,1558,1558,0
20240524,173100,3148263212,1558,1558,1558,1558,0
20240524,173000,3148263212,1558,1558,1558,1558,0
20240524,172900,3148263212,1558,1558,1558,1558,0
20240524,172800,3148263212,1558,1558,1558,1558,0
20240524,172700,3148263212,1558,1558,1558,1558,0
20240524,172600,3148263212,1558,1558,1558,1558,0
20240524,172500,3148263212,1558,1558,1558,1558,0
20240524,172400,3148263212,1558,1558,1558,1558,0
20240524,172300,3148263212,1558,1558,1558,1558,0
20240524,172200,3148263212,1558,1558,1558,1558,0
20240524,172100,3148263212,1558,1558,1558,1558,0
20240524,172000,3148263212,1558,1558,1558,1558,0
20240524,171900,3148263212,1558,1558,1558,1558,0
20240524,171800,3148263212,1558,1558,1558,1558,0
20240524,171700,3148263212,1558,1558,1558,1558,0
20240524,171600,3148263212,1558,1558,1558,1558,0
20240524,171500,3148263212,1558,1558,1558,1558,14178
20240524,171400,3148263212,1558,1558,1558,1558,0
20240524,171300,3148263212,1558,1558,1558,1558,0
20240524,171200,3148263212,1558,1558,1558,1558,0
20240524,171100,3148263212,1558,1558,1558,1558,0
20240524,171000,3148263212,1558,1558,1558,1558,0
20240524,170900,3148263212,1558,1558,1558,1558,0
20240524,170800,3148263212,1558,1558,1558,1558,0
20240524,170700,3148263212,1558,1558,1558,1558,0
20240524,170600,3148263212,1558,1558,1558,1558,0
20240524,170500,3148263212,1558,1558,1558,1558,0
20240524,170400,3148263212,1558,1558,1558,1558,0
20240524,170300,3148263212,1558,1558,1558,1558,0
20240524,170200,3148263212,1558,1558,1558,1558,0
20240524,170100,3148263212,1558,1558,1558,1558,0
20240524,170000,3148263212,1558,1558,1558,1558,0
20240524,165900,3148263212,1558,1558,1558,1558,0
20240524,165800,3148263212,1558,1558,1558,1558,0
20240524,165700,3148263212,1558,1558,1558,1558,0
20240524,165600,3148263212,1558,1558,1558,1558,0
20240524,165500,3148263212,1558,1558,1558,1558,0
20240524,165400,3148263212,1558,1558,1558,1558,0
20240524,165300,3148263212,1558,1558,1558,1558,0
20240524,165200,3148263212,1558,1558,1558,1558,0
20240524,165100,3148263212,1558,1558,1558,1558,0
20240524,165000,3148263212,1558,1558,1558,1558,0
20240524,164900,3148263212,1558,1558,1558,1558,0
20240524,164800,3148263212,1558,1558,1558,1558,0
20240524,164700,3148263212,1558,1558,1558,1558,0
20240524,164600,3148263212,1558,1558,1558,1558,0
20240524,164500,3148263212,1558,1558,1558,1558,14178
20240524,164400,3148263212,1558,1558,1558,1558,0
20240524,164300,3148263212,1558,1558,1558,1558,0
20240524,164200,3148263212,1558,1558,1558,1558,0
20240524,164100,3148263212,1558,1558,1558,1558,0
20240524,164000,3148263212,1558,1558,1558,1558,0
20240524,163900,3148263212,1558,1558,1558,1558,0
20240524,163800,3148263212,1558,1558,1558,1558,0
20240524,163700,3148263212,1558,1558,1558,1558,0
20240524,163600,3148263212,1558,1558,1558,1558,0
20240524,163500,3148263212,1558,1558,1558,1558,0
20240524,163400,3148263212,1558,1558,1558,1558,0
20240524,163300,3148263212,1558,1558,1558,1558,0
20240524,163200,3148263212,1558,1558,1558,1558,0
20240524,163100,3148263212,1558,1558,1558,1558,0
20240524,163000,3148263212,1558,1558,1558,1558,0
20240524,162900,3148263212,1558,1558,1558,1558,0
20240524,162800,3148263212,1558,1558,1558,1558,0
20240524,162700,3148263212,1558,1558,1558,1558,0
20240524,162600,3148263212,1558,1558,1558,1558,0
20240524,162500,3148263212,1558,1558,1558,1558,0
20240524,162400,3148263212,1558,1558,1558,1558,0
20240524,162300,3148263212,1558,1558,1558,1558,0
20240524,162200,3148263212,1558,1558,1558,1558,0
20240524,162100,3148263212,1558,1558,1558,1558,0
20240524,162000,3148263212,1558,1558,1558,1558,0
20240524,161900,3148263212,1558,1558,1558,1558,0
20240524,161800,3148263212,1558,1558,1558,1558,0
20240524,161700,3148263212,1558,1558,1558,1558,0
20240524,161600,3148263212,1558,1558,1558,1558,0
20240524,161500,3148263212,1558,1558,1558,1558,14178
20240524,161400,3148263212,1558,1558,1558,1558,0
20240524,161300,3148263212,1558,1558,1558,1558,0
20240524,161200,3148263212,1558,1558,1558,1558,0
20240524,161100,3148263212,1558,1558,1558,1558,0
20240524,161000,3148263212,1558,1558,1558,1558,0
20240524,160900,3148263212,1558,1558,1558,1558,0
20240524,160800,3148263212,1558,1558,1558,1558,0
20240524,160700,3148263212,1558,1558,1558,1558,0
20240524,160600,3148263212,1558,1558,1558,1558,0
20240524,160500,3148263212,1558,1558,1558,1558,0
20240524,160400,3148263212,1558,1558,1558,1558,0
20240524,160300,3148263212,1558,1558,1558,1558,0
20240524,160200,3148263212,1558,1558,1558,1558,0
20240524,160100,3148263212,1558,1558,1558,1558,0
20240524,160000,3148263212,1558,1558,1558,1558,0
20240524,155900,3148263212,1558,1558,1558,1558,0
20240524,155800,3148263212,1558,1558,1558,1558,0
20240524,155700,3148263212,1558,1558,1558,1558,0
20240524,155600,3148263212,1558,1558,1558,1558,0
20240524,155500,3148263212,1558,1558,1558,1558,0
20240524,155400,3148263212,1558,1558,1558,1558,0
20240524,155300,3148263212,1558,1558,1558,1558,0
20240524,155200,3148263212,1558,1558,1558,1558,0
20240524,155100,3148263212,1558,1558,1558,1558,0
20240524,155000,3148263212,1558,1558,1558,1558,0
20240524,154900,3148263212,1558,1558,1558,1558,0
20240524,154800,3148263212,1558,1558,1558,1558,0
20240524,154700,3148263212,1558,1558,1558,1558,0
20240524,154600,3148263212,1558,1558,1558,1558,0
20240524,154500,3148263212,1558,1558,1558,1558,14178
20240524,154400,3148263212,1558,1558,1558,1558,0
20240524,154300,3148263212,1558,1558,1558,1558,0
20240524,154200,3148263212,1558,1558,1558,1558,0
20240524,154100,3148263212,1558,1558,1558,1558,0
20240524,154000,3148263212,1558,1558,1558,1558,0
20240524,153900,3148263212,1558,1558,1558,1558,0
20240524,153800,3148263212,1558,1558,1558,1558,0
20240524,153700,3148263212,1558,1558,1558,1558,0
20240524,153600,3148263212,1558,1558,1558,1558,0
20240524,153500,3148263212,1558,1558,1558,1558,0
20240524,153400,3148263212,1558,1558,1558,1558,0
20240524,153300,3148263212,1558,1558,1558,1558,0
20240524,153200,3148263212,1558,1558,1558,1558,0
20240524,153100,3148263212,1558,1558,1558,1558,0
20240524,153000,3148263212,1558,1558,1558,1558,14178
20240524,152900,3126173888,1558,1558,1558,1558,0
20240524,152800,3126173888,1558,1558,1558,1558,0
20240524,152700,3126173888,1558,1558,1558,1558,0
20240524,152600,3126173888,1558,1558,1558,1558,0
20240524,152500,3126173888,1558,1558,1558,1558,0
20240524,152400,3126173888,1558,1558,1558,1558,0
20240524,152300,3126173888,1558,1558,1558,1558,0
20240524,152200,3126173888,1558,1558,1558,1558,0
20240524,152100,3126173888,1558,1558,1558,1558,0
20240524,152000,3126173888,1558,1558,1558,1558,0
20240524,151900,3126173888,1558,1558,1558,1557,4413
20240524,151800,3119300877,1558,1558,1558,1556,6637
20240524,151700,3108966329,1558,1558,1559,1557,11310
20240524,151600,3091346457,1558,1559,1560,1558,8013
20240524,151500,3078856867,1559,1561,1561,1559,21764
20240524,151400,3044917830,1561,1561,1561,1560,522
20240524,151300,3044103090,1560,1561,1562,1560,7694
20240524,151200,3032092991,1561,1561,1561,1560,610
20240524,151100,3031140831,1561,1561,1561,1560,1282
20240524,151000,3029140536,1561,1560,1561,1560,5269
20240524,150900,3020920782,1561,1560,1561,1560,11610
20240524,150800,3002808125,1560,1561,1561,1560,511
20240524,150700,3002010957,1561,1562,1562,1561,330
20240524,150600,3001495502,1562,1562,1562,1562,1328
20240524,150500,2999421166,1562,1559,1562,1559,2582
20240524,150400,2995392006,1559,1559,1560,1559,1640
20240524,150300,2992833892,1559,1560,1560,1559,1644
20240524,150200,2990269986,1560,1560,1560,1559,4049
20240524,150100,2983954305,1560,1561,1561,1559,14140
20240524,150000,2961898113,1561,1561,1561,1560,5373
20240524,145900,2953513614,1562,1564,1564,1562,7043
20240524,145800,2942511155,1562,1565,1565,1562,19212
20240524,145700,2912483013,1565,1564,1565,1564,562
20240524,145600,2911603923,1565,1565,1565,1565,2122
20240524,145500,2908282993,1564,1565,1565,1564,3112
20240524,145400,2903415714,1565,1564,1565,1564,1640
20240524,145300,2900849770,1564,1565,1565,1564,252
20240524,145200,2900455640,1565,1566,1566,1565,1302
20240524,145100,2898418006,1566,1565,1566,1565,54
20240524,145000,2898333448,1566,1566,1566,1566,38
20240524,144900,2898273940,1566,1566,1566,1566,6
20240524,144800,2898264544,1565,1565,1566,1565,1220
20240524,144700,2896355243,1565,1564,1565,1564,6490
20240524,144600,2886204061,1565,1565,1565,1565,117
20240524,144500,2886020956,1565,1565,1565,1565,632
20240524,144400,2885031876,1565,1566,1566,1565,425
20240524,144300,2884366551,1566,1565,1566,1565,2271
20240524,144200,2880812421,1566,1565,1566,1564,7599
20240524,144100,2868926819,1565,1565,1565,1565,1
20240524,144000,2868925254,1563,1566,1566,1563,36
20240524,143900,2868868940,1564,1566,1567,1564,15286
20240524,143800,2844938257,1568,1568,1568,1566,13015
20240524,143700,2824554618,1568,1568,1568,1567,224
20240524,143600,2824203403,1568,1567,1568,1567,67
20240524,143500,2824098348,1567,1566,1567,1566,2219
20240524,143400,2820621178,1566,1567,1567,1566,12
20240524,143300,2820602382,1566,1567,1567,1566,619
20240524,143200,2819632826,1566,1567,1567,1565,4978
20240524,143100,2811833631,1567,1569,1569,1567,2085
20240524,143000,2808564329,1569,1568,1569,1568,2276
20240524,142900,2804995552,1567,1567,1568,1567,21
20240524,142800,2804962633,1567,1568,1568,1567,228
20240524,142700,2804605355,1568,1566,1568,1566,3372
20240524,142600,2799322496,1566,1566,1566,1566,219
20240524,142500,2798979542,1566,1565,1566,1565,272
20240524,142400,2798553861,1564,1564,1565,1564,216
20240524,142300,2798216013,1564,1564,1565,1564,1829
20240524,142200,2795354096,1563,1564,1564,1563,196
20240524,142100,2795047671,1564,1563,1564,1563,2396
20240524,142000,2791302605,1563,1564,1564,1563,318
20240524,141900,2790805260,1564,1564,1564,1564,60
20240524,141800,2790711420,1564,1565,1565,1564,9
20240524,141700,2790697338,1563,1564,1564,1563,10704
20240524,141600,2773956296,1564,1561,1564,1561,615
20240524,141500,2772995054,1561,1563,1563,1561,416
20240524,141400,2772345284,1563,1563,1563,1562,167
20240524,141300,2772084269,1563,1561,1563,1561,31
20240524,141200,2772035822,1561,1561,1561,1560,11131
20240524,141100,2754662265,1561,1562,1563,1561,7660
20240524,141000,2742696535,1562,1563,1564,1562,11704
20240524,140900,2724403051,1564,1565,1565,1564,1877
20240524,140800,2721467402,1565,1565,1565,1564,91
20240524,140700,2721324991,1565,1565,1565,1564,29
20240524,140600,2721279614,1566,1566,1566,1564,2773
20240524,140500,2716939586,1566,1566,1566,1565,264
20240524,140400,2716526366,1566,1566,1567,1566,1683
20240524,140300,2713890536,1567,1566,1567,1566,350
20240524,140200,2713342422,1565,1565,1566,1565,5792
20240524,140100,2704277928,1565,1563,1565,1562,7799
20240524,140000,2692088099,1563,1565,1565,1563,1635
20240524,135900,2689530492,1564,1565,1565,1564,10
20240524,135800,2689514848,1563,1564,1564,1563,51
20240524,135700,2689435108,1564,1564,1565,1563,3443
20240524,135600,2684052998,1563,1564,1564,1563,1660
20240524,135500,2681457891,1563,1563,1564,1563,899
20240524,135400,2680052377,1564,1563,1564,1563,878
20240524,135300,2678679198,1563,1563,1563,1563,111
20240524,135200,2678505705,1563,1564,1564,1563,217
20240524,135100,2678166529,1564,1564,1564,1563,18
20240524,135000,2678138386,1563,1562,1564,1561,504
20240524,134900,2677350663,1561,1562,1562,1561,748
20240524,134800,2676182449,1562,1562,1563,1561,437
20240524,134700,2675499871,1562,1562,1562,1561,1414
20240524,134600,2673291496,1562,1562,1563,1562,3181
20240524,134500,2668322272,1562,1563,1563,1562,21
20240524,134400,2668289464,1563,1563,1563,1562,3663
20240524,134300,2662567784,1562,1562,1563,1562,3891
20240524,134200,2656490040,1562,1562,1563,1562,873
20240524,134100,2655126413,1563,1563,1563,1562,1634
20240524,134000,2652573320,1563,1564,1565,1562,11639
20240524,133900,2634379077,1564,1565,1565,1564,3047
20240524,133800,2629610523,1565,1566,1566,1565,250
20240524,133700,2629219222,1566,1567,1567,1565,92
20240524,133600,2629075077,1567,1567,1567,1566,1287
20240524,133500,2627059583,1567,1568,1568,1567,666
20240524,133400,2626015958,1566,1566,1566,1565,149
20240524,133300,2625782625,1565,1565,1566,1565,714
20240524,133200,2624664599,1565,1566,1566,1565,2058
20240524,133100,2621443771,1566,1566,1566,1566,29
20240524,133000,2621398357,1565,1565,1565,1565,573
20240524,132900,2620501612,1565,1566,1566,1565,2006
20240524,132800,2617362221,1568,1568,1568,1568,284
20240524,132700,2616916909,1568,1568,1568,1568,173
20240524,132600,2616645645,1568,1566,1568,1566,61
20240524,132500,2616549999,1566,1565,1566,1565,901
20240524,132400,2615139933,1565,1564,1565,1564,1414
20240524,132300,2612928236,1564,1564,1564,1564,164
20240524,132200,2612671740,1564,1569,1569,1564,7003
20240524,132100,2601708241,1569,1569,1569,1568,2712
20240524,132000,2597453269,1569,1569,1570,1569,1956
20240524,131900,2594384266,1569,1570,1572,1569,1862
20240524,131800,2591460528,1570,1569,1572,1569,30058
20240524,131700,2544211058,1568,1568,1568,1567,234
20240524,131600,2543844339,1568,1566,1568,1566,3568
20240524,131500,2538249834,1566,1565,1567,1565,2653
20240524,131400,2534097816,1564,1564,1565,1564,822
20240524,131300,2532811503,1564,1564,1565,1563,317
20240524,131200,2532315812,1564,1564,1564,1563,180
20240524,131100,2532034296,1563,1563,1563,1563,2258
20240524,131000,2528505042,1563,1564,1564,1563,3346
20240524,130900,2523275242,1563,1563,1565,1563,1144
20240524,130800,2521487164,1563,1563,1563,1563,2
20240524,130700,2521484038,1563,1564,1565,1563,447
20240524,130600,2520784832,1565,1563,1565,1563,205
20240524,130500,2520464016,1562,1561,1562,1561,616
20240524,130400,2519502330,1562,1564,1564,1560,19009
20240524,130300,2489818430,1565,1565,1565,1564,1289
20240524,130200,2487802270,1565,1564,1565,1563,1156
20240524,130100,2485995025,1563,1562,1564,1562,130
20240524,130000,2485791792,1562,1562,1564,1562,4989
20240524,125900,2477998810,1563,1562,1563,1562,1912
20240524,125800,2475010911,1562,1565,1565,1562,10418
20240524,125700,2458730263,1565,1565,1565,1564,471
20240524,125600,2457993154,1565,1569,1569,1564,11549
20240524,125500,2439901231,1567,1565,1567,1565,1155
20240524,125400,2438092492,1566,1565,1566,1565,980
20240524,125300,2436557834,1565,1566,1567,1565,1495
20240524,125200,2434217677,1566,1567,1569,1566,5518
20240524,125100,2425572527,1567,1568,1569,1567,1403
20240524,125000,2423372601,1568,1568,1571,1568,90
20240524,124900,2423231430,1568,1572,1572,1568,21542
20240524,124800,2389399234,1572,1571,1575,1571,775
20240524,124700,2388179997,1571,1575,1575,1571,9497
20240524,124600,2373240931,1575,1575,1575,1575,1118
20240524,124500,2371480081,1575,1574,1575,1574,607
20240524,124400,2370524059,1574,1574,1575,1574,3998
20240524,124300,2364231107,1574,1574,1575,1574,2427
20240524,124200,2360408590,1574,1575,1575,1573,642
20240524,124100,2359397454,1575,1572,1575,1572,372
20240524,124000,2358812325,1573,1574,1575,1573,2226
20240524,123900,2355310489,1574,1576,1576,1574,2653
20240524,123800,2351132840,1576,1576,1576,1575,3323
20240524,123700,2345898289,1576,1578,1578,1575,21952
20240524,123600,2311290470,1578,1579,1579,1578,1865
20240524,123500,2308347372,1579,1578,1579,1578,72
20240524,123400,2308233691,1579,1580,1580,1578,15852
20240524,123300,2283205476,1580,1578,1580,1578,1731
20240524,123200,2280472672,1579,1579,1579,1579,103
20240524,123100,2280310035,1578,1578,1578,1578,140
20240524,123000,2280089115,1578,1578,1578,1578,3
20240524,122900,2280084381,1578,1579,1579,1578,57
20240524,122800,2279994428,1578,1578,1579,1578,1832
20240524,122700,2277103352,1578,1579,1579,1577,1028
20240524,122600,2275480782,1577,1577,1579,1577,45
20240524,122500,2275409815,1577,1577,1579,1577,4569
20240524,122400,2268203758,1578,1578,1578,1577,5152
20240524,122300,2260076198,1577,1576,1577,1576,2054
20240524,122200,2256837091,1576,1577,1578,1576,2649
20240524,122100,2252659648,1577,1578,1579,1577,1982
20240524,122000,2249532804,1578,1582,1586,1577,16570
20240524,121900,2223345665,1582,1587,1587,1582,33794
20240524,121800,2169771448,1588,1589,1589,1588,3298
20240524,121700,2164534211,1589,1588,1589,1588,235
20240524,121600,2164161005,1588,1589,1589,1588,1055
20240524,121500,2162485655,1589,1589,1589,1588,3451
20240524,121400,2157005045,1589,1589,1589,1588,928
20240524,121300,2155530687,1589,1589,1589,1589,3657
20240524,121200,2149719714,1589,1588,1589,1587,1603
20240524,121100,2147174119,1588,1588,1588,1588,18
20240524,121000,2147145535,1588,1587,1588,1587,251
20240524,120900,2146747148,1587,1588,1588,1587,14
20240524,120800,2146724929,1588,1587,1588,1587,545
20240524,120700,2145860007,1587,1588,1589,1586,6415
20240524,120600,2135684269,1588,1589,1589,1587,1170
20240524,120500,2133826765,1589,1588,1589,1587,1108
20240524,120400,2132067263,1588,1588,1589,1588,4322
20240524,120300,2125200023,1589,1587,1589,1587,166
20240524,120200,2124936572,1586,1589,1589,1586,855
20240524,120100,2123580039,1588,1588,1588,1587,823
20240524,120000,2122273615,1588,1589,1589,1587,314
20240524,115900,2121775282,1589,1587,1589,1587,273
20240524,115800,2121341684,1587,1586,1587,1586,606
20240524,115700,2120380567,1586,1587,1587,1586,12652
20240524,115600,2100309127,1588,1589,1589,1587,2791
20240524,115500,2095875988,1588,1588,1589,1588,43
20240524,115400,2095807687,1589,1588,1589,1588,1073
20240524,115300,2094103206,1589,1588,1589,1588,2667
20240524,115200,2089867380,1588,1588,1589,1588,110
20240524,115100,2089692691,1588,1588,1588,1588,749
20240524,115000,2088503279,1588,1588,1588,1588,1306
20240524,114900,2086429351,1588,1588,1588,1587,3400
20240524,114800,2081030170,1587,1587,1587,1587,660
20240524,114700,2079982750,1587,1588,1588,1587,1633
20240524,114600,2077389650,1588,1590,1590,1588,3533
20240524,114500,2071779241,1588,1588,1591,1588,42367
20240524,114400,2004438834,1587,1587,1587,1587,729
20240524,114300,2003281911,1587,1588,1588,1587,566
20240524,114200,2002383135,1588,1588,1588,1588,103
20240524,114100,2002219571,1588,1587,1589,1586,10815
20240524,114000,1985045314,1586,1587,1587,1586,557
20240524,113900,1984161608,1587,1587,1588,1586,3623
20240524,113800,1978411958,1587,1587,1588,1587,4397
20240524,113700,1971433918,1587,1587,1588,1587,8342
20240524,113600,1958195142,1586,1587,1587,1586,475
20240524,113500,1957441598,1587,1586,1587,1586,1007
20240524,113400,1955844125,1586,1587,1587,1586,1023
20240524,113300,1954221626,1587,1586,1587,1586,3183
20240524,113200,1949172874,1586,1586,1587,1586,3572
20240524,113100,1943504671,1587,1586,1587,1586,1002
20240524,113000,1941915497,1587,1587,1587,1587,3
20240524,112900,1941910736,1587,1585,1587,1585,9607
20240524,112800,1926669162,1586,1585,1586,1585,1582
20240524,112700,1924161184,1586,1585,1586,1585,853
20240524,112600,1922809169,1586,1586,1587,1585,1285
20240524,112500,1920771208,1587,1587,1587,1586,51
20240524,112400,1920690273,1587,1587,1587,1586,4335
20240524,112300,1913812709,1587,1587,1587,1586,2843
20240524,112200,1909303030,1587,1586,1587,1586,841
20240524,112100,1907968856,1587,1587,1588,1586,11234
20240524,112000,1890140990,1587,1586,1587,1585,6446
20240524,111900,1879917210,1585,1587,1588,1585,4919
20240524,111800,1872110797,1587,1586,1587,1585,4968
20240524,111700,1864231661,1583,1585,1586,1583,7510
20240524,111600,1852333883,1586,1587,1587,1586,3653
20240524,111500,1846538602,1587,1587,1588,1586,5664
20240524,111400,1837550133,1588,1589,1589,1587,5208
20240524,111300,1829277836,1590,1588,1590,1588,2446
20240524,111200,1825391007,1587,1587,1589,1587,8883
20240524,111100,1811286231,1586,1585,1588,1582,34813
20240524,111000,1756105310,1584,1584,1585,1582,3846
20240524,110900,1750012361,1584,1585,1587,1581,15291
20240524,110800,1725774666,1585,1579,1585,1578,34563
20240524,110700,1671083510,1580,1579,1580,1578,943
20240524,110600,1669594515,1579,1578,1579,1578,3653
20240524,110500,1663827663,1578,1575,1578,1575,5116
20240524,110400,1655761861,1574,1574,1574,1573,776
20240524,110300,1654540488,1574,1574,1575,1573,463
20240524,110200,1653812070,1573,1574,1574,1573,1999
20240524,110100,1650665648,1575,1575,1575,1573,2257
20240524,110000,1647110877,1575,1574,1575,1572,3585
20240524,105900,1641468798,1575,1575,1575,1573,3817
20240524,105800,1635457262,1575,1575,1575,1574,35890
20240524,105700,1578930745,1575,1572,1575,1572,28
20240524,105600,1578886720,1572,1572,1572,1571,409
20240524,105500,1578243777,1572,1577,1577,1572,15791
20240524,105400,1553388474,1576,1578,1578,1576,307
20240524,105300,1552904214,1578,1578,1578,1576,15456
20240524,105200,1528542906,1577,1578,1579,1576,199
20240524,105100,1528228922,1579,1577,1580,1576,1864
20240524,105000,1525289819,1578,1578,1578,1577,3502
20240524,104900,1519764651,1580,1578,1580,1578,530
20240524,104800,1518927989,1580,1580,1580,1579,402
20240524,104700,1518292977,1580,1582,1583,1580,5204
20240524,104600,1510060626,1582,1582,1583,1580,8321
20240524,104500,1496906814,1582,1583,1584,1582,3665
20240524,104400,1491105402,1582,1582,1584,1582,2706
20240524,104300,1486823383,1582,1580,1583,1580,6131
20240524,104200,1477124020,1582,1582,1583,1581,2719
20240524,104100,1472821742,1580,1583,1583,1580,2894
20240524,104000,1468241219,1583,1584,1584,1577,2569
20240524,103900,1464178167,1584,1577,1584,1576,103778
20240524,103800,1300175495,1576,1576,1577,1576,2180
20240524,103700,1296738169,1577,1577,1578,1577,1735
20240524,103600,1294001985,1578,1577,1578,1577,3064
20240524,103500,1289170055,1577,1577,1577,1577,735
20240524,103400,1288010960,1577,1574,1578,1574,7818
20240524,103300,1275688763,1574,1572,1574,1571,7282
20240524,103200,1264234991,1572,1572,1572,1572,3660
20240524,103100,1258481471,1572,1570,1572,1570,1349
20240524,103000,1256362652,1571,1571,1571,1571,72
20240524,102900,1256249540,1571,1570,1571,1570,3085
20240524,102800,1251406089,1570,1569,1570,1569,1079
20240524,102700,1249713064,1570,1570,1570,1568,17
20240524,102600,1249686398,1568,1570,1571,1568,1205
20240524,102500,1247795457,1570,1570,1571,1570,161
20240524,102400,1247542686,1570,1568,1570,1568,2764
20240524,102300,1243207406,1568,1568,1568,1568,1251
20240524,102200,1241245838,1568,1568,1568,1567,2805
20240524,102100,1236848582,1568,1568,1568,1567,1048
20240524,102000,1235205324,1568,1568,1568,1568,1778
20240524,101900,1232417420,1567,1567,1568,1567,1698
20240524,101800,1229756291,1567,1567,1568,1567,90
20240524,101700,1229615207,1567,1568,1568,1567,3463
20240524,101600,1224187676,1567,1568,1568,1567,5511
20240524,101500,1215551006,1568,1570,1570,1567,4512
20240524,101400,1208476159,1570,1571,1571,1569,11185
20240524,101300,1190917414,1571,1572,1572,1571,101
20240524,101200,1190758655,1572,1572,1572,1571,181
20240524,101100,1190474277,1571,1573,1573,1571,2539
20240524,101000,1186485480,1571,1572,1573,1571,360
20240524,100900,1185919356,1573,1573,1573,1572,3907
20240524,100800,1179775871,1573,1572,1573,1572,902
20240524,100700,1178357361,1572,1573,1573,1572,1064
20240524,100600,1176684535,1573,1572,1573,1572,1716
20240524,100500,1173985272,1572,1573,1573,1570,605
20240524,100400,1173035056,1573,1571,1573,1569,7237
20240524,100300,1161667723,1573,1571,1573,1571,1596
20240524,100200,1159160405,1569,1573,1573,1569,7039
20240524,100100,1148109604,1570,1573,1573,1570,1390
20240524,100000,1145926844,1570,1572,1573,1569,1719
20240524,095900,1143225782,1572,1570,1573,1570,3041
20240524,095800,1138444920,1570,1571,1571,1570,9231
20240524,095700,1123947745,1573,1574,1574,1573,121
20240524,095600,1123757397,1576,1570,1576,1570,7052
20240524,095500,1112655485,1570,1570,1570,1569,3915
20240524,095400,1106511581,1572,1570,1572,1569,6779
20240524,095300,1095866501,1571,1572,1574,1571,3872
20240524,095200,1089780557,1571,1573,1574,1571,5978
20240524,095100,1080379134,1574,1574,1574,1573,1446
20240524,095000,1078103136,1573,1574,1574,1573,664
20240524,094900,1077058040,1571,1577,1577,1571,15236
20240524,094800,1053066453,1578,1580,1580,1576,13956
20240524,094700,1031047778,1578,1577,1580,1577,976
20240524,094600,1029507199,1577,1582,1582,1577,1446
20240524,094500,1027220221,1577,1576,1583,1576,89858
20240524,094400,885328966,1576,1576,1577,1575,4255
20240524,094300,878624688,1577,1577,1577,1575,3585
20240524,094200,872973868,1577,1578,1578,1577,17361
20240524,094100,845595013,1578,1577,1578,1577,29799
20240524,094000,798599886,1577,1572,1578,1572,68078
20240524,093900,691341413,1572,1568,1572,1566,13309
20240524,093800,670450935,1568,1565,1568,1564,8532
20240524,093700,657089779,1565,1565,1565,1564,540
20240524,093600,656244894,1564,1565,1565,1564,869
20240524,093500,654885631,1565,1567,1567,1565,3361
20240524,093400,649625062,1567,1564,1567,1564,2651
20240524,093300,645472445,1567,1567,1567,1564,4172
20240524,093200,638940251,1567,1563,1567,1563,7640
20240524,093100,626969479,1563,1561,1563,1559,36149
20240524,093000,570574514,1560,1562,1563,1560,4043
20240524,092900,564263633,1563,1563,1563,1563,2142
20240524,092800,560915687,1563,1563,1563,1561,758
20240524,092700,559731472,1563,1566,1566,1563,4838
20240524,092600,552162355,1566,1567,1568,1566,3236
20240524,092500,547094061,1567,1566,1568,1566,5416
20240524,092400,538610160,1566,1568,1568,1566,5119
20240524,092300,530590246,1568,1567,1568,1567,4422
20240524,092200,523658191,1567,1569,1570,1567,4155
20240524,092100,517142973,1568,1568,1571,1566,6363
20240524,092000,507162769,1568,1575,1575,1567,13990
20240524,091900,485215600,1571,1577,1577,1571,9997
20240524,091800,469478008,1577,1578,1578,1575,18796
20240524,091700,439853674,1578,1579,1579,1577,3801
20240524,091600,433855904,1577,1578,1580,1576,10533
20240524,091500,417235486,1579,1580,1580,1576,20413
20240524,091400,385003408,1579,1579,1580,1575,46998
20240524,091300,310891508,1579,1580,1582,1576,15170
20240524,091200,286921348,1576,1572,1580,1571,19185
20240524,091100,256692434,1572,1568,1572,1568,9192
20240524,091000,242268479,1569,1568,1570,1565,14742
20240524,090900,219151221,1568,1566,1568,1565,6066
20240524,090800,209653267,1566,1561,1567,1561,7380
20240524,090700,198117305,1561,1558,1562,1556,34615
20240524,090600,144149113,1558,1556,1558,1555,8847
20240524,090500,130385337,1556,1557,1558,1556,9406
20240524,090400,115747565,1558,1559,1559,1557,15343
20240524,090300,91845396,1558,1560,1560,1558,5518
20240524,090200,83241042,1560,1561,1561,1557,20484
20240524,090100,51303973,1561,1559,1563,1559,19335
20240524,090000,21138597,1559,1558,1559,1555,12962