stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215400,340104982,1801,1801,1801,1801,11150
20240524,215300,340104982,1801,1801,1801,1801,0
20240524,215200,340104982,1801,1801,1801,1801,0
20240524,215100,340104982,1801,1801,1801,1801,0
20240524,215000,340104982,1801,1801,1801,1801,0
20240524,214900,340104982,1801,1801,1801,1801,0
20240524,214800,340104982,1801,1801,1801,1801,0
20240524,214700,340104982,1801,1801,1801,1801,0
20240524,214600,340104982,1801,1801,1801,1801,0
20240524,214500,340104982,1801,1801,1801,1801,0
20240524,214400,340104982,1801,1801,1801,1801,0
20240524,214300,340104982,1801,1801,1801,1801,0
20240524,214200,340104982,1801,1801,1801,1801,0
20240524,214100,340104982,1801,1801,1801,1801,0
20240524,214000,340104982,1801,1801,1801,1801,0
20240524,213900,340104982,1801,1801,1801,1801,0
20240524,213800,340104982,1801,1801,1801,1801,0
20240524,213700,340104982,1801,1801,1801,1801,0
20240524,213600,340104982,1801,1801,1801,1801,0
20240524,213500,340104982,1801,1801,1801,1801,0
20240524,213400,340104982,1801,1801,1801,1801,0
20240524,213300,340104982,1801,1801,1801,1801,0
20240524,213200,340104982,1801,1801,1801,1801,0
20240524,213100,340104982,1801,1801,1801,1801,0
20240524,213000,340104982,1801,1801,1801,1801,0
20240524,212900,340104982,1801,1801,1801,1801,0
20240524,212800,340104982,1801,1801,1801,1801,0
20240524,212700,340104982,1801,1801,1801,1801,0
20240524,212600,340104982,1801,1801,1801,1801,0
20240524,212500,340104982,1801,1801,1801,1801,0
20240524,212400,340104982,1801,1801,1801,1801,11150
20240524,212300,340104982,1801,1801,1801,1801,0
20240524,212200,340104982,1801,1801,1801,1801,0
20240524,212100,340104982,1801,1801,1801,1801,0
20240524,212000,340104982,1801,1801,1801,1801,0
20240524,211900,340104982,1801,1801,1801,1801,0
20240524,211800,340104982,1801,1801,1801,1801,0
20240524,211700,340104982,1801,1801,1801,1801,0
20240524,211600,340104982,1801,1801,1801,1801,0
20240524,211500,340104982,1801,1801,1801,1801,0
20240524,211400,340104982,1801,1801,1801,1801,0
20240524,211300,340104982,1801,1801,1801,1801,0
20240524,211200,340104982,1801,1801,1801,1801,0
20240524,211100,340104982,1801,1801,1801,1801,0
20240524,211000,340104982,1801,1801,1801,1801,0
20240524,210900,340104982,1801,1801,1801,1801,0
20240524,210800,340104982,1801,1801,1801,1801,0
20240524,210700,340104982,1801,1801,1801,1801,0
20240524,210600,340104982,1801,1801,1801,1801,0
20240524,210500,340104982,1801,1801,1801,1801,0
20240524,210400,340104982,1801,1801,1801,1801,0
20240524,210300,340104982,1801,1801,1801,1801,0
20240524,210200,340104982,1801,1801,1801,1801,0
20240524,210100,340104982,1801,1801,1801,1801,0
20240524,210000,340104982,1801,1801,1801,1801,0
20240524,205900,340104982,1801,1801,1801,1801,0
20240524,205800,340104982,1801,1801,1801,1801,0
20240524,205700,340104982,1801,1801,1801,1801,0
20240524,205600,340104982,1801,1801,1801,1801,0
20240524,205500,340104982,1801,1801,1801,1801,0
20240524,205400,340104982,1801,1801,1801,1801,11150
20240524,205300,340104982,1801,1801,1801,1801,0
20240524,205200,340104982,1801,1801,1801,1801,0
20240524,205100,340104982,1801,1801,1801,1801,0
20240524,205000,340104982,1801,1801,1801,1801,0
20240524,204900,340104982,1801,1801,1801,1801,0
20240524,204800,340104982,1801,1801,1801,1801,0
20240524,204700,340104982,1801,1801,1801,1801,0
20240524,204600,340104982,1801,1801,1801,1801,0
20240524,204500,340104982,1801,1801,1801,1801,0
20240524,204400,340104982,1801,1801,1801,1801,0
20240524,204300,340104982,1801,1801,1801,1801,0
20240524,204200,340104982,1801,1801,1801,1801,0
20240524,204100,340104982,1801,1801,1801,1801,0
20240524,204000,340104982,1801,1801,1801,1801,0
20240524,203900,340104982,1801,1801,1801,1801,0
20240524,203800,340104982,1801,1801,1801,1801,0
20240524,203700,340104982,1801,1801,1801,1801,0
20240524,203600,340104982,1801,1801,1801,1801,0
20240524,203500,340104982,1801,1801,1801,1801,0
20240524,203400,340104982,1801,1801,1801,1801,0
20240524,203300,340104982,1801,1801,1801,1801,0
20240524,203200,340104982,1801,1801,1801,1801,0
20240524,203100,340104982,1801,1801,1801,1801,0
20240524,203000,340104982,1801,1801,1801,1801,0
20240524,202900,340104982,1801,1801,1801,1801,0
20240524,202800,340104982,1801,1801,1801,1801,0
20240524,202700,340104982,1801,1801,1801,1801,0
20240524,202600,340104982,1801,1801,1801,1801,0
20240524,202500,340104982,1801,1801,1801,1801,0
20240524,202400,340104982,1801,1801,1801,1801,11150
20240524,202300,340104982,1801,1801,1801,1801,0
20240524,202200,340104982,1801,1801,1801,1801,0
20240524,202100,340104982,1801,1801,1801,1801,0
20240524,202000,340104982,1801,1801,1801,1801,0
20240524,201900,340104982,1801,1801,1801,1801,0
20240524,201800,340104982,1801,1801,1801,1801,0
20240524,201700,340104982,1801,1801,1801,1801,0
20240524,201600,340104982,1801,1801,1801,1801,0
20240524,201500,340104982,1801,1801,1801,1801,0
20240524,201400,340104982,1801,1801,1801,1801,0
20240524,201300,340104982,1801,1801,1801,1801,0
20240524,201200,340104982,1801,1801,1801,1801,0
20240524,201100,340104982,1801,1801,1801,1801,0
20240524,201000,340104982,1801,1801,1801,1801,0
20240524,200900,340104982,1801,1801,1801,1801,0
20240524,200800,340104982,1801,1801,1801,1801,0
20240524,200700,340104982,1801,1801,1801,1801,0
20240524,200600,340104982,1801,1801,1801,1801,0
20240524,200500,340104982,1801,1801,1801,1801,0
20240524,200400,340104982,1801,1801,1801,1801,0
20240524,200300,340104982,1801,1801,1801,1801,0
20240524,200200,340104982,1801,1801,1801,1801,0
20240524,200100,340104982,1801,1801,1801,1801,0
20240524,200000,340104982,1801,1801,1801,1801,0
20240524,195900,340104982,1801,1801,1801,1801,0
20240524,195800,340104982,1801,1801,1801,1801,0
20240524,195700,340104982,1801,1801,1801,1801,0
20240524,195600,340104982,1801,1801,1801,1801,0
20240524,195500,340104982,1801,1801,1801,1801,0
20240524,195400,340104982,1801,1801,1801,1801,11150
20240524,195300,340104982,1801,1801,1801,1801,0
20240524,195200,340104982,1801,1801,1801,1801,0
20240524,195100,340104982,1801,1801,1801,1801,0
20240524,195000,340104982,1801,1801,1801,1801,0
20240524,194900,340104982,1801,1801,1801,1801,0
20240524,194800,340104982,1801,1801,1801,1801,0
20240524,194700,340104982,1801,1801,1801,1801,0
20240524,194600,340104982,1801,1801,1801,1801,0
20240524,194500,340104982,1801,1801,1801,1801,0
20240524,194400,340104982,1801,1801,1801,1801,0
20240524,194300,340104982,1801,1801,1801,1801,0
20240524,194200,340104982,1801,1801,1801,1801,0
20240524,194100,340104982,1801,1801,1801,1801,0
20240524,194000,340104982,1801,1801,1801,1801,0
20240524,193900,340104982,1801,1801,1801,1801,0
20240524,193800,340104982,1801,1801,1801,1801,0
20240524,193700,340104982,1801,1801,1801,1801,0
20240524,193600,340104982,1801,1801,1801,1801,0
20240524,193500,340104982,1801,1801,1801,1801,0
20240524,193400,340104982,1801,1801,1801,1801,0
20240524,193300,340104982,1801,1801,1801,1801,0
20240524,193200,340104982,1801,1801,1801,1801,0
20240524,193100,340104982,1801,1801,1801,1801,0
20240524,193000,340104982,1801,1801,1801,1801,0
20240524,192900,340104982,1801,1801,1801,1801,0
20240524,192800,340104982,1801,1801,1801,1801,0
20240524,192700,340104982,1801,1801,1801,1801,0
20240524,192600,340104982,1801,1801,1801,1801,0
20240524,192500,340104982,1801,1801,1801,1801,0
20240524,192400,340104982,1801,1801,1801,1801,11150
20240524,192300,340104982,1801,1801,1801,1801,0
20240524,192200,340104982,1801,1801,1801,1801,0
20240524,192100,340104982,1801,1801,1801,1801,0
20240524,192000,340104982,1801,1801,1801,1801,0
20240524,191900,340104982,1801,1801,1801,1801,0
20240524,191800,340104982,1801,1801,1801,1801,0
20240524,191700,340104982,1801,1801,1801,1801,0
20240524,191600,340104982,1801,1801,1801,1801,0
20240524,191500,340104982,1801,1801,1801,1801,0
20240524,191400,340104982,1801,1801,1801,1801,0
20240524,191300,340104982,1801,1801,1801,1801,0
20240524,191200,340104982,1801,1801,1801,1801,0
20240524,191100,340104982,1801,1801,1801,1801,0
20240524,191000,340104982,1801,1801,1801,1801,0
20240524,190900,340104982,1801,1801,1801,1801,0
20240524,190800,340104982,1801,1801,1801,1801,0
20240524,190700,340104982,1801,1801,1801,1801,0
20240524,190600,340104982,1801,1801,1801,1801,0
20240524,190500,340104982,1801,1801,1801,1801,0
20240524,190400,340104982,1801,1801,1801,1801,0
20240524,190300,340104982,1801,1801,1801,1801,0
20240524,190200,340104982,1801,1801,1801,1801,0
20240524,190100,340104982,1801,1801,1801,1801,0
20240524,190000,340104982,1801,1801,1801,1801,0
20240524,185900,340104982,1801,1801,1801,1801,0
20240524,185800,340104982,1801,1801,1801,1801,0
20240524,185700,340104982,1801,1801,1801,1801,0
20240524,185600,340104982,1801,1801,1801,1801,0
20240524,185500,340104982,1801,1801,1801,1801,0
20240524,185400,340104982,1801,1801,1801,1801,11150
20240524,185300,340104982,1801,1801,1801,1801,0
20240524,185200,340104982,1801,1801,1801,1801,0
20240524,185100,340104982,1801,1801,1801,1801,0
20240524,185000,340104982,1801,1801,1801,1801,0
20240524,184900,340104982,1801,1801,1801,1801,0
20240524,184800,340104982,1801,1801,1801,1801,0
20240524,184700,340104982,1801,1801,1801,1801,0
20240524,184600,340104982,1801,1801,1801,1801,0
20240524,184500,340104982,1801,1801,1801,1801,0
20240524,184400,340104982,1801,1801,1801,1801,0
20240524,184300,340104982,1801,1801,1801,1801,0
20240524,184200,340104982,1801,1801,1801,1801,0
20240524,184100,340104982,1801,1801,1801,1801,0
20240524,184000,340104982,1801,1801,1801,1801,0
20240524,183900,340104982,1801,1801,1801,1801,0
20240524,183800,340104982,1801,1801,1801,1801,0
20240524,183700,340104982,1801,1801,1801,1801,0
20240524,183600,340104982,1801,1801,1801,1801,0
20240524,183500,340104982,1801,1801,1801,1801,0
20240524,183400,340104982,1801,1801,1801,1801,0
20240524,183300,340104982,1801,1801,1801,1801,0
20240524,183200,340104982,1801,1801,1801,1801,0
20240524,183100,340104982,1801,1801,1801,1801,0
20240524,183000,340104982,1801,1801,1801,1801,0
20240524,182900,340104982,1801,1801,1801,1801,0
20240524,182800,340104982,1801,1801,1801,1801,0
20240524,182700,340104982,1801,1801,1801,1801,0
20240524,182600,340104982,1801,1801,1801,1801,0
20240524,182500,340104982,1801,1801,1801,1801,0
20240524,182400,340104982,1801,1801,1801,1801,11150
20240524,182300,340104982,1801,1801,1801,1801,0
20240524,182200,340104982,1801,1801,1801,1801,0
20240524,182100,340104982,1801,1801,1801,1801,0
20240524,182000,340104982,1801,1801,1801,1801,0
20240524,181900,340104982,1801,1801,1801,1801,0
20240524,181800,340104982,1801,1801,1801,1801,0
20240524,181700,340104982,1801,1801,1801,1801,0
20240524,181600,340104982,1801,1801,1801,1801,0
20240524,181500,340104982,1801,1801,1801,1801,0
20240524,181400,340104982,1801,1801,1801,1801,0
20240524,181300,340104982,1801,1801,1801,1801,0
20240524,181200,340104982,1801,1801,1801,1801,0
20240524,181100,340104982,1801,1801,1801,1801,0
20240524,181000,340104982,1801,1801,1801,1801,0
20240524,180900,340104982,1801,1801,1801,1801,0
20240524,180800,340104982,1801,1801,1801,1801,0
20240524,180700,340104982,1801,1801,1801,1801,0
20240524,180600,340104982,1801,1801,1801,1801,0
20240524,180500,340104982,1801,1801,1801,1801,0
20240524,180400,340104982,1801,1801,1801,1801,0
20240524,180300,340104982,1801,1801,1801,1801,0
20240524,180200,340104982,1801,1801,1801,1801,0
20240524,180100,340104982,1801,1801,1801,1801,0
20240524,180000,340104982,1801,1801,1801,1801,0
20240524,175900,340104982,1801,1801,1801,1801,0
20240524,175800,340104982,1801,1801,1801,1801,0
20240524,175700,340104982,1801,1801,1801,1801,0
20240524,175600,340104982,1801,1801,1801,1801,0
20240524,175500,340104982,1801,1801,1801,1801,0
20240524,175400,340104982,1801,1801,1801,1801,11150
20240524,175300,340104982,1801,1801,1801,1801,0
20240524,175200,340104982,1801,1801,1801,1801,0
20240524,175100,340104982,1801,1801,1801,1801,0
20240524,175000,340104982,1801,1801,1801,1801,0
20240524,174900,340104982,1801,1801,1801,1801,0
20240524,174800,340104982,1801,1801,1801,1801,0
20240524,174700,340104982,1801,1801,1801,1801,0
20240524,174600,340104982,1801,1801,1801,1801,0
20240524,174500,340104982,1801,1801,1801,1801,0
20240524,174400,340104982,1801,1801,1801,1801,0
20240524,174300,340104982,1801,1801,1801,1801,0
20240524,174200,340104982,1801,1801,1801,1801,0
20240524,174100,340104982,1801,1801,1801,1801,0
20240524,174000,340104982,1801,1801,1801,1801,0
20240524,173900,340104982,1801,1801,1801,1801,0
20240524,173800,340104982,1801,1801,1801,1801,0
20240524,173700,340104982,1801,1801,1801,1801,0
20240524,173600,340104982,1801,1801,1801,1801,0
20240524,173500,340104982,1801,1801,1801,1801,0
20240524,173400,340104982,1801,1801,1801,1801,0
20240524,173300,340104982,1801,1801,1801,1801,0
20240524,173200,340104982,1801,1801,1801,1801,0
20240524,173100,340104982,1801,1801,1801,1801,0
20240524,173000,340104982,1801,1801,1801,1801,0
20240524,172900,340104982,1801,1801,1801,1801,0
20240524,172800,340104982,1801,1801,1801,1801,0
20240524,172700,340104982,1801,1801,1801,1801,0
20240524,172600,340104982,1801,1801,1801,1801,0
20240524,172500,340104982,1801,1801,1801,1801,0
20240524,172400,340104982,1801,1801,1801,1801,11150
20240524,172300,340104982,1801,1801,1801,1801,0
20240524,172200,340104982,1801,1801,1801,1801,0
20240524,172100,340104982,1801,1801,1801,1801,0
20240524,172000,340104982,1801,1801,1801,1801,0
20240524,171900,340104982,1801,1801,1801,1801,0
20240524,171800,340104982,1801,1801,1801,1801,0
20240524,171700,340104982,1801,1801,1801,1801,0
20240524,171600,340104982,1801,1801,1801,1801,0
20240524,171500,340104982,1801,1801,1801,1801,0
20240524,171400,340104982,1801,1801,1801,1801,0
20240524,171300,340104982,1801,1801,1801,1801,0
20240524,171200,340104982,1801,1801,1801,1801,0
20240524,171100,340104982,1801,1801,1801,1801,0
20240524,171000,340104982,1801,1801,1801,1801,0
20240524,170900,340104982,1801,1801,1801,1801,0
20240524,170800,340104982,1801,1801,1801,1801,0
20240524,170700,340104982,1801,1801,1801,1801,0
20240524,170600,340104982,1801,1801,1801,1801,0
20240524,170500,340104982,1801,1801,1801,1801,0
20240524,170400,340104982,1801,1801,1801,1801,0
20240524,170300,340104982,1801,1801,1801,1801,0
20240524,170200,340104982,1801,1801,1801,1801,0
20240524,170100,340104982,1801,1801,1801,1801,0
20240524,170000,340104982,1801,1801,1801,1801,0
20240524,165900,340104982,1801,1801,1801,1801,0
20240524,165800,340104982,1801,1801,1801,1801,0
20240524,165700,340104982,1801,1801,1801,1801,0
20240524,165600,340104982,1801,1801,1801,1801,0
20240524,165500,340104982,1801,1801,1801,1801,0
20240524,165400,340104982,1801,1801,1801,1801,11150
20240524,165300,340104982,1801,1801,1801,1801,0
20240524,165200,340104982,1801,1801,1801,1801,0
20240524,165100,340104982,1801,1801,1801,1801,0
20240524,165000,340104982,1801,1801,1801,1801,0
20240524,164900,340104982,1801,1801,1801,1801,0
20240524,164800,340104982,1801,1801,1801,1801,0
20240524,164700,340104982,1801,1801,1801,1801,0
20240524,164600,340104982,1801,1801,1801,1801,0
20240524,164500,340104982,1801,1801,1801,1801,0
20240524,164400,340104982,1801,1801,1801,1801,0
20240524,164300,340104982,1801,1801,1801,1801,0
20240524,164200,340104982,1801,1801,1801,1801,0
20240524,164100,340104982,1801,1801,1801,1801,0
20240524,164000,340104982,1801,1801,1801,1801,0
20240524,163900,340104982,1801,1801,1801,1801,0
20240524,163800,340104982,1801,1801,1801,1801,0
20240524,163700,340104982,1801,1801,1801,1801,0
20240524,163600,340104982,1801,1801,1801,1801,0
20240524,163500,340104982,1801,1801,1801,1801,0
20240524,163400,340104982,1801,1801,1801,1801,0
20240524,163300,340104982,1801,1801,1801,1801,0
20240524,163200,340104982,1801,1801,1801,1801,0
20240524,163100,340104982,1801,1801,1801,1801,0
20240524,163000,340104982,1801,1801,1801,1801,0
20240524,162900,340104982,1801,1801,1801,1801,0
20240524,162800,340104982,1801,1801,1801,1801,0
20240524,162700,340104982,1801,1801,1801,1801,0
20240524,162600,340104982,1801,1801,1801,1801,0
20240524,162500,340104982,1801,1801,1801,1801,0
20240524,162400,340104982,1801,1801,1801,1801,11150
20240524,162300,340104982,1801,1801,1801,1801,0
20240524,162200,340104982,1801,1801,1801,1801,0
20240524,162100,340104982,1801,1801,1801,1801,0
20240524,162000,340104982,1801,1801,1801,1801,0
20240524,161900,340104982,1801,1801,1801,1801,0
20240524,161800,340104982,1801,1801,1801,1801,0
20240524,161700,340104982,1801,1801,1801,1801,0
20240524,161600,340104982,1801,1801,1801,1801,0
20240524,161500,340104982,1801,1801,1801,1801,0
20240524,161400,340104982,1801,1801,1801,1801,0
20240524,161300,340104982,1801,1801,1801,1801,0
20240524,161200,340104982,1801,1801,1801,1801,0
20240524,161100,340104982,1801,1801,1801,1801,0
20240524,161000,340104982,1801,1801,1801,1801,0
20240524,160900,340104982,1801,1801,1801,1801,0
20240524,160800,340104982,1801,1801,1801,1801,0
20240524,160700,340104982,1801,1801,1801,1801,0
20240524,160600,340104982,1801,1801,1801,1801,0
20240524,160500,340104982,1801,1801,1801,1801,0
20240524,160400,340104982,1801,1801,1801,1801,0
20240524,160300,340104982,1801,1801,1801,1801,0
20240524,160200,340104982,1801,1801,1801,1801,0
20240524,160100,340104982,1801,1801,1801,1801,0
20240524,160000,340104982,1801,1801,1801,1801,0
20240524,155900,340104982,1801,1801,1801,1801,0
20240524,155800,340104982,1801,1801,1801,1801,0
20240524,155700,340104982,1801,1801,1801,1801,0
20240524,155600,340104982,1801,1801,1801,1801,0
20240524,155500,340104982,1801,1801,1801,1801,0
20240524,155400,340104982,1801,1801,1801,1801,11150
20240524,155300,340104982,1801,1801,1801,1801,0
20240524,155200,340104982,1801,1801,1801,1801,0
20240524,155100,340104982,1801,1801,1801,1801,0
20240524,155000,340104982,1801,1801,1801,1801,0
20240524,154900,340104982,1801,1801,1801,1801,0
20240524,154800,340104982,1801,1801,1801,1801,0
20240524,154700,340104982,1801,1801,1801,1801,0
20240524,154600,340104982,1801,1801,1801,1801,0
20240524,154500,340104982,1801,1801,1801,1801,0
20240524,154400,340104982,1801,1801,1801,1801,0
20240524,154300,340104982,1801,1801,1801,1801,0
20240524,154200,340104982,1801,1801,1801,1801,0
20240524,154100,340104982,1801,1801,1801,1801,0
20240524,154000,340104982,1801,1801,1801,1801,0
20240524,153900,340104982,1801,1801,1801,1801,0
20240524,153800,340104982,1801,1801,1801,1801,0
20240524,153700,340104982,1801,1801,1801,1801,0
20240524,153600,340104982,1801,1801,1801,1801,0
20240524,153500,340104982,1801,1801,1801,1801,0
20240524,153400,340104982,1801,1801,1801,1801,0
20240524,153300,340104982,1801,1801,1801,1801,0
20240524,153200,340104982,1801,1801,1801,1801,0
20240524,153100,340104982,1801,1801,1801,1801,0
20240524,153000,340104982,1801,1801,1801,1801,11150
20240524,152900,320023832,1805,1805,1805,1805,0
20240524,152800,320023832,1805,1805,1805,1805,0
20240524,152700,320023832,1805,1805,1805,1805,0
20240524,152600,320023832,1805,1805,1805,1805,0
20240524,152500,320023832,1805,1805,1805,1805,0
20240524,152400,320023832,1805,1805,1805,1805,0
20240524,152300,320023832,1805,1805,1805,1805,0
20240524,152200,320023832,1805,1805,1805,1805,0
20240524,152100,320023832,1805,1805,1805,1805,0
20240524,152000,320023832,1805,1805,1805,1805,0
20240524,151900,320023832,1805,1805,1805,1805,5
20240524,151800,320014807,1805,1805,1805,1805,165
20240524,151700,319716982,1805,1804,1805,1804,161
20240524,151600,319426378,1805,1805,1805,1805,264
20240524,151500,318949858,1805,1805,1805,1805,200
20240524,151400,318588858,1802,1802,1802,1802,0
20240524,151300,318588858,1802,1802,1802,1802,0
20240524,151200,318588858,1802,1805,1805,1802,4970
20240524,151100,309628618,1805,1803,1805,1803,844
20240524,151000,308106798,1806,1806,1806,1806,2
20240524,150900,308103186,1802,1805,1805,1802,1300
20240524,150800,305759611,1805,1805,1805,1805,3912
20240524,150700,298698451,1803,1803,1803,1803,0
20240524,150600,298698451,1803,1803,1803,1803,0
20240524,150500,298698451,1803,1803,1803,1803,40
20240524,150400,298626331,1803,1803,1803,1803,994
20240524,150300,296834149,1803,1805,1805,1803,500
20240524,150200,295932449,1805,1805,1805,1805,1
20240524,150100,295930644,1805,1805,1805,1805,0
20240524,150000,295930644,1805,1804,1805,1804,50
20240524,145900,295840424,1804,1804,1804,1804,50
20240524,145800,295750224,1804,1804,1804,1804,0
20240524,145700,295750224,1804,1804,1804,1804,0
20240524,145600,295750224,1804,1804,1804,1804,1145
20240524,145500,293684644,1804,1804,1804,1804,0
20240524,145400,293684644,1804,1804,1804,1804,0
20240524,145300,293684644,1804,1804,1804,1804,0
20240524,145200,293684644,1804,1804,1804,1804,0
20240524,145100,293684644,1804,1804,1804,1804,0
20240524,145000,293684644,1804,1804,1804,1804,0
20240524,144900,293684644,1804,1804,1804,1804,0
20240524,144800,293684644,1804,1804,1804,1804,0
20240524,144700,293684644,1804,1804,1804,1804,100
20240524,144600,293504244,1805,1805,1805,1805,10
20240524,144500,293486194,1805,1805,1805,1805,100
20240524,144400,293305694,1805,1805,1805,1805,0
20240524,144300,293305694,1805,1805,1805,1805,5
20240524,144200,293296669,1805,1805,1805,1805,34
20240524,144100,293235299,1805,1805,1805,1805,0
20240524,144000,293235299,1805,1805,1805,1805,1
20240524,143900,293233494,1805,1805,1805,1805,6
20240524,143800,293222664,1805,1805,1805,1805,0
20240524,143700,293222664,1805,1805,1805,1805,156
20240524,143600,292941084,1806,1806,1806,1806,150
20240524,143500,292670184,1806,1806,1806,1806,100
20240524,143400,292489584,1805,1805,1805,1805,500
20240524,143300,291587084,1806,1806,1806,1806,1090
20240524,143200,289618544,1808,1807,1808,1807,3000
20240524,143100,284196265,1806,1806,1806,1806,0
20240524,143000,284196265,1806,1806,1806,1806,716
20240524,142900,282903169,1805,1805,1805,1805,100
20240524,142800,282722669,1805,1805,1805,1805,0
20240524,142700,282722669,1805,1805,1805,1805,125
20240524,142600,282497044,1806,1806,1806,1806,0
20240524,142500,282497044,1806,1806,1806,1806,0
20240524,142400,282497044,1806,1806,1806,1806,8
20240524,142300,282482596,1806,1806,1806,1806,0
20240524,142200,282482596,1806,1806,1806,1806,0
20240524,142100,282482596,1806,1806,1806,1806,0
20240524,142000,282482596,1806,1806,1806,1806,100
20240524,141900,282301996,1805,1805,1805,1805,100
20240524,141800,282121496,1803,1803,1803,1803,0
20240524,141700,282121496,1803,1803,1803,1803,500
20240524,141600,281219996,1803,1803,1803,1803,0
20240524,141500,281219996,1803,1803,1803,1803,0
20240524,141400,281219996,1803,1803,1803,1803,0
20240524,141300,281219996,1803,1803,1803,1803,0
20240524,141200,281219996,1803,1803,1803,1803,0
20240524,141100,281219996,1803,1803,1803,1803,0
20240524,141000,281219996,1803,1803,1803,1803,1000
20240524,140900,279416996,1803,1803,1803,1803,0
20240524,140800,279416996,1803,1804,1804,1803,1337
20240524,140700,277006245,1803,1803,1803,1803,0
20240524,140600,277006245,1803,1803,1803,1803,0
20240524,140500,277006245,1803,1803,1803,1803,0
20240524,140400,277006245,1803,1803,1803,1803,0
20240524,140300,277006245,1803,1803,1803,1803,0
20240524,140200,277006245,1803,1803,1803,1803,0
20240524,140100,277006245,1803,1803,1803,1803,1700
20240524,140000,273941145,1803,1804,1804,1803,3000
20240524,135900,268531645,1803,1805,1805,1803,2000
20240524,135800,264923766,1805,1805,1805,1805,624
20240524,135700,263797446,1805,1806,1806,1805,200
20240524,135600,263436346,1807,1807,1807,1807,0
20240524,135500,263436346,1807,1807,1807,1807,100
20240524,135400,263255646,1805,1805,1805,1805,0
20240524,135300,263255646,1805,1805,1805,1805,0
20240524,135200,263255646,1805,1805,1805,1805,55
20240524,135100,263156371,1805,1805,1805,1805,0
20240524,135000,263156371,1805,1805,1805,1805,0
20240524,134900,263156371,1805,1805,1805,1805,0
20240524,134800,263156371,1805,1805,1805,1805,0
20240524,134700,263156371,1805,1805,1805,1805,0
20240524,134600,263156371,1805,1805,1805,1805,0
20240524,134500,263156371,1805,1805,1805,1805,311
20240524,134400,262595016,1805,1805,1805,1805,50
20240524,134300,262504766,1805,1805,1805,1805,34
20240524,134200,262443396,1804,1804,1804,1804,6784
20240524,134100,250205060,1805,1805,1805,1805,0
20240524,134000,250205060,1805,1805,1805,1805,1041
20240524,133900,248326055,1806,1806,1806,1806,110
20240524,133800,248127395,1806,1806,1806,1806,10
20240524,133700,248109335,1806,1806,1806,1806,0
20240524,133600,248109335,1806,1806,1806,1806,0
20240524,133500,248109335,1806,1806,1806,1806,10
20240524,133400,248091275,1806,1806,1806,1806,1
20240524,133300,248089469,1806,1806,1806,1806,8
20240524,133200,248075021,1806,1806,1806,1806,0
20240524,133100,248075021,1806,1806,1806,1806,0
20240524,133000,248075021,1806,1807,1807,1806,670
20240524,132900,246864749,1807,1807,1807,1807,0
20240524,132800,246864749,1807,1807,1807,1807,0
20240524,132700,246864749,1807,1807,1807,1807,1348
20240524,132600,244428913,1807,1807,1807,1807,0
20240524,132500,244428913,1807,1807,1807,1807,5535
20240524,132400,234427168,1806,1806,1806,1806,0
20240524,132300,234427168,1806,1806,1806,1806,0
20240524,132200,234427168,1806,1806,1806,1806,0
20240524,132100,234427168,1806,1806,1806,1806,50
20240524,132000,234336868,1807,1807,1807,1807,4
20240524,131900,234329640,1807,1807,1807,1807,2
20240524,131800,234326026,1807,1807,1807,1807,0
20240524,131700,234326026,1807,1807,1807,1807,0
20240524,131600,234326026,1807,1807,1807,1807,32
20240524,131500,234268202,1807,1807,1807,1807,50
20240524,131400,234177852,1807,1807,1807,1807,0
20240524,131300,234177852,1807,1807,1807,1807,474
20240524,131200,233321334,1807,1807,1807,1807,0
20240524,131100,233321334,1807,1807,1807,1807,0
20240524,131000,233321334,1807,1807,1807,1807,200
20240524,130900,232959934,1807,1807,1807,1807,0
20240524,130800,232959934,1807,1807,1807,1807,300
20240524,130700,232417834,1807,1807,1807,1807,1
20240524,130600,232416027,1807,1807,1807,1807,0
20240524,130500,232416027,1807,1807,1807,1807,5
20240524,130400,232406992,1807,1807,1807,1807,50
20240524,130300,232316642,1807,1807,1807,1807,1
20240524,130200,232314835,1807,1807,1807,1807,0
20240524,130100,232314835,1807,1807,1807,1807,0
20240524,130000,232314835,1807,1807,1807,1807,6
20240524,125900,232303993,1807,1807,1807,1807,203
20240524,125800,231937172,1806,1806,1806,1806,432
20240524,125700,231156980,1806,1806,1806,1806,0
20240524,125600,231156980,1806,1806,1806,1806,68
20240524,125500,231034172,1807,1807,1807,1807,10
20240524,125400,231016102,1807,1807,1807,1807,100
20240524,125300,230835402,1807,1807,1807,1806,596
20240524,125200,229758621,1807,1807,1807,1807,1
20240524,125100,229756814,1807,1807,1807,1807,6
20240524,125000,229745972,1807,1807,1807,1807,197
20240524,124900,229389993,1808,1808,1808,1808,10
20240524,124800,229371913,1808,1808,1808,1808,20
20240524,124700,229335753,1808,1808,1808,1808,0
20240524,124600,229335753,1808,1808,1808,1808,275
20240524,124500,228838553,1808,1808,1808,1808,0
20240524,124400,228838553,1808,1808,1808,1808,0
20240524,124300,228838553,1808,1808,1808,1808,0
20240524,124200,228838553,1808,1808,1808,1808,0
20240524,124100,228838553,1808,1808,1808,1808,0
20240524,124000,228838553,1808,1808,1808,1808,195
20240524,123900,228485993,1808,1809,1809,1808,99
20240524,123800,228306976,1809,1809,1809,1809,0
20240524,123700,228306976,1809,1809,1809,1809,0
20240524,123600,228306976,1809,1809,1809,1809,700
20240524,123500,227040676,1809,1809,1809,1809,0
20240524,123400,227040676,1809,1809,1809,1809,0
20240524,123300,227040676,1809,1809,1809,1809,0
20240524,123200,227040676,1809,1809,1809,1809,0
20240524,123100,227040676,1809,1809,1809,1809,0
20240524,123000,227040676,1809,1809,1809,1809,0
20240524,122900,227040676,1809,1809,1809,1809,0
20240524,122800,227040676,1809,1809,1809,1809,0
20240524,122700,227040676,1809,1809,1809,1809,0
20240524,122600,227040676,1809,1809,1809,1809,0
20240524,122500,227040676,1809,1809,1809,1809,50
20240524,122400,226950226,1809,1809,1809,1809,1000
20240524,122300,225141226,1810,1810,1810,1810,0
20240524,122200,225141226,1810,1810,1810,1810,392
20240524,122100,224431706,1810,1810,1810,1810,0
20240524,122000,224431706,1810,1810,1810,1810,0
20240524,121900,224431706,1810,1810,1810,1810,3500
20240524,121800,218096706,1810,1810,1810,1810,0
20240524,121700,218096706,1810,1810,1810,1810,0
20240524,121600,218096706,1810,1810,1810,1810,0
20240524,121500,218096706,1810,1810,1810,1810,0
20240524,121400,218096706,1810,1810,1810,1810,163
20240524,121300,217801676,1810,1810,1810,1810,0
20240524,121200,217801676,1810,1809,1810,1808,652
20240524,121100,216622092,1810,1810,1810,1810,2
20240524,121000,216618472,1810,1810,1810,1810,1
20240524,120900,216616662,1806,1806,1806,1806,0
20240524,120800,216616662,1806,1806,1806,1806,0
20240524,120700,216616662,1806,1806,1806,1806,0
20240524,120600,216616662,1806,1806,1806,1806,0
20240524,120500,216616662,1806,1806,1806,1806,0
20240524,120400,216616662,1806,1806,1806,1806,1000
20240524,120300,214810662,1810,1810,1810,1810,0
20240524,120200,214810662,1810,1810,1810,1810,0
20240524,120100,214810662,1810,1810,1810,1810,0
20240524,120000,214810662,1810,1810,1810,1810,7
20240524,115900,214797992,1805,1805,1805,1805,0
20240524,115800,214797992,1805,1805,1805,1805,0
20240524,115700,214797992,1805,1805,1805,1805,100
20240524,115600,214617492,1805,1805,1805,1805,0
20240524,115500,214617492,1805,1805,1805,1805,0
20240524,115400,214617492,1805,1805,1805,1805,0
20240524,115300,214617492,1805,1805,1805,1805,0
20240524,115200,214617492,1805,1806,1806,1805,17500
20240524,115100,183029989,1805,1805,1805,1805,0
20240524,115000,183029989,1805,1805,1805,1805,0
20240524,114900,183029989,1805,1805,1805,1805,0
20240524,114800,183029989,1805,1809,1809,1805,2522
20240524,114700,178475925,1810,1810,1810,1810,178
20240524,114600,178153745,1811,1811,1811,1811,0
20240524,114500,178153745,1811,1811,1811,1811,0
20240524,114400,178153745,1811,1811,1811,1811,0
20240524,114300,178153745,1811,1811,1811,1811,0
20240524,114200,178153745,1811,1811,1811,1811,1
20240524,114100,178151934,1811,1811,1811,1811,0
20240524,114000,178151934,1811,1811,1811,1811,0
20240524,113900,178151934,1811,1811,1811,1811,0
20240524,113800,178151934,1811,1811,1811,1811,0
20240524,113700,178151934,1811,1811,1811,1811,0
20240524,113600,178151934,1811,1811,1811,1811,0
20240524,113500,178151934,1811,1811,1811,1811,0
20240524,113400,178151934,1811,1810,1811,1810,14
20240524,113300,178126590,1810,1810,1810,1810,20
20240524,113200,178090390,1811,1811,1811,1811,40
20240524,113100,178017950,1811,1811,1811,1811,0
20240524,113000,178017950,1811,1811,1811,1811,16
20240524,112900,177988974,1811,1811,1811,1811,50
20240524,112800,177898424,1811,1811,1811,1811,0
20240524,112700,177898424,1811,1811,1811,1811,1
20240524,112600,177896613,1811,1811,1811,1811,0
20240524,112500,177896613,1811,1811,1811,1811,100
20240524,112400,177715513,1810,1810,1810,1810,0
20240524,112300,177715513,1810,1810,1810,1810,0
20240524,112200,177715513,1810,1810,1810,1810,0
20240524,112100,177715513,1810,1810,1810,1810,0
20240524,112000,177715513,1810,1810,1810,1810,0
20240524,111900,177715513,1810,1810,1810,1810,0
20240524,111800,177715513,1810,1810,1810,1810,1
20240524,111700,177713703,1810,1810,1810,1810,3
20240524,111600,177708273,1811,1811,1811,1811,800
20240524,111500,176259473,1811,1809,1811,1809,2618
20240524,111400,171519245,1807,1807,1807,1807,0
20240524,111300,171519245,1807,1807,1807,1807,0
20240524,111200,171519245,1807,1807,1807,1807,2
20240524,111100,171515631,1804,1804,1804,1804,1
20240524,111000,171513827,1804,1804,1804,1804,0
20240524,110900,171513827,1804,1804,1804,1804,0
20240524,110800,171513827,1804,1804,1804,1804,0
20240524,110700,171513827,1804,1804,1804,1804,0
20240524,110600,171513827,1804,1804,1804,1804,0
20240524,110500,171513827,1804,1804,1804,1804,0
20240524,110400,171513827,1804,1806,1806,1804,3039
20240524,110300,166028808,1807,1807,1807,1807,65
20240524,110200,165911353,1807,1807,1807,1807,1000
20240524,110100,164104353,1807,1807,1807,1807,0
20240524,110000,164104353,1807,1807,1807,1807,40
20240524,105900,164032073,1807,1807,1807,1807,2050
20240524,105800,160327723,1807,1807,1807,1807,0
20240524,105700,160327723,1807,1807,1807,1807,1
20240524,105600,160325916,1806,1807,1807,1806,2232
20240524,105500,156293896,1807,1807,1807,1807,20
20240524,105400,156257756,1807,1807,1807,1807,0
20240524,105300,156257756,1807,1807,1807,1807,20
20240524,105200,156221616,1807,1807,1807,1807,290
20240524,105100,155697586,1807,1807,1807,1807,1020
20240524,105000,153854446,1807,1807,1807,1807,0
20240524,104900,153854446,1807,1807,1807,1807,1710
20240524,104800,150764476,1807,1807,1807,1807,468
20240524,104700,149918800,1808,1808,1808,1808,357
20240524,104600,149273344,1808,1808,1808,1808,0
20240524,104500,149273344,1808,1808,1808,1808,2
20240524,104400,149269728,1808,1808,1808,1808,93
20240524,104300,149101584,1808,1808,1808,1808,50
20240524,104200,149011184,1808,1808,1808,1808,50
20240524,104100,148920784,1808,1808,1808,1808,0
20240524,104000,148920784,1808,1808,1808,1808,1000
20240524,103900,147112784,1808,1808,1808,1808,0
20240524,103800,147112784,1808,1808,1808,1808,134
20240524,103700,146870512,1808,1808,1808,1808,350
20240524,103600,146237712,1807,1808,1808,1807,388
20240524,103500,145536258,1809,1809,1809,1809,0
20240524,103400,145536258,1809,1809,1809,1809,1169
20240524,103300,143421537,1810,1810,1810,1810,30
20240524,103200,143367237,1810,1810,1810,1810,320
20240524,103100,142788037,1811,1811,1811,1811,0
20240524,103000,142788037,1811,1811,1811,1811,6
20240524,102900,142777171,1811,1811,1811,1811,5
20240524,102800,142768116,1811,1811,1811,1811,16
20240524,102700,142739140,1811,1811,1811,1811,42
20240524,102600,142663078,1811,1812,1812,1811,46
20240524,102500,142579771,1812,1812,1812,1812,0
20240524,102400,142579771,1812,1812,1812,1812,0
20240524,102300,142579771,1812,1812,1812,1812,0
20240524,102200,142579771,1812,1812,1812,1812,0
20240524,102100,142579771,1812,1812,1812,1812,0
20240524,102000,142579771,1812,1812,1812,1812,1
20240524,101900,142577959,1809,1811,1811,1809,50
20240524,101800,142487506,1812,1812,1812,1812,5
20240524,101700,142478446,1810,1810,1810,1810,1020
20240524,101600,140632246,1812,1810,1812,1810,112
20240524,101500,140429524,1812,1812,1812,1812,0
20240524,101400,140429524,1812,1812,1812,1812,56
20240524,101300,140328052,1810,1812,1812,1810,688
20240524,101200,139082658,1812,1812,1812,1812,10
20240524,101100,139064538,1812,1812,1812,1812,10
20240524,101000,139046418,1812,1812,1812,1812,1
20240524,100900,139044606,1811,1812,1812,1811,51
20240524,100800,138952195,1812,1812,1812,1812,0
20240524,100700,138952195,1812,1812,1812,1812,0
20240524,100600,138952195,1812,1812,1812,1812,0
20240524,100500,138952195,1812,1812,1812,1812,0
20240524,100400,138952195,1812,1812,1812,1811,21
20240524,100300,138914153,1812,1812,1812,1812,0
20240524,100200,138914153,1812,1812,1812,1812,1
20240524,100100,138912341,1813,1813,1813,1813,8
20240524,100000,138897837,1813,1813,1813,1813,1
20240524,095900,138896024,1808,1803,1808,1803,28941
20240524,095800,86696584,1803,1803,1803,1803,2110
20240524,095700,82892254,1803,1803,1803,1803,0
20240524,095600,82892254,1803,1803,1803,1803,201
20240524,095500,82529851,1802,1803,1803,1802,815
20240524,095400,81060536,1803,1803,1803,1803,1
20240524,095300,81058733,1803,1803,1803,1803,6
20240524,095200,81047915,1802,1803,1803,1802,7
20240524,095100,81035296,1801,1801,1801,1801,0
20240524,095000,81035296,1801,1801,1801,1801,1716
20240524,094900,77944780,1801,1802,1802,1801,673
20240524,094800,76732423,1802,1803,1803,1802,3257
20240524,094700,70863204,1802,1803,1803,1802,560
20240524,094600,69853624,1803,1803,1803,1803,7
20240524,094500,69841003,1803,1803,1803,1803,2
20240524,094400,69837397,1803,1803,1803,1802,420
20240524,094300,69080486,1803,1803,1803,1802,153
20240524,094200,68804777,1803,1803,1803,1803,183
20240524,094100,68474828,1803,1803,1803,1803,31
20240524,094000,68418935,1803,1803,1803,1803,121
20240524,093900,68200772,1803,1804,1804,1803,111
20240524,093800,68000634,1803,1804,1804,1803,136
20240524,093700,67755410,1805,1803,1805,1803,5285
20240524,093600,58226292,1803,1803,1803,1802,18
20240524,093500,58193839,1803,1803,1803,1803,300
20240524,093400,57652939,1803,1803,1803,1802,177
20240524,093300,57333855,1802,1803,1803,1802,1005
20240524,093200,55522840,1803,1803,1803,1803,216
20240524,093100,55133392,1803,1803,1803,1803,2020
20240524,093000,51491332,1803,1803,1803,1803,0
20240524,092900,51491332,1803,1804,1804,1803,934
20240524,092800,49806425,1805,1805,1805,1805,1
20240524,092700,49804620,1805,1805,1805,1805,125
20240524,092600,49578995,1806,1806,1806,1806,423
20240524,092500,48815057,1806,1806,1806,1806,20
20240524,092400,48778937,1806,1806,1806,1806,23
20240524,092300,48737399,1806,1804,1806,1804,38
20240524,092200,48668845,1806,1805,1806,1803,958
20240524,092100,46940176,1806,1806,1806,1806,0
20240524,092000,46940176,1806,1805,1806,1805,269
20240524,091900,46454629,1805,1805,1805,1805,11
20240524,091800,46434774,1806,1807,1807,1806,5624
20240524,091700,36274843,1808,1807,1808,1807,10
20240524,091600,36256768,1808,1808,1808,1808,50
20240524,091500,36166368,1808,1808,1808,1808,51
20240524,091400,36074160,1807,1807,1807,1807,235
20240524,091300,35649515,1807,1806,1807,1806,459
20240524,091200,34820551,1807,1806,1807,1806,1031
20240524,091100,32958434,1807,1807,1807,1806,445
20240524,091000,32154719,1807,1807,1807,1807,126
20240524,090900,31927037,1807,1808,1808,1806,375
20240524,090800,31249554,1808,1808,1808,1808,40
20240524,090700,31177234,1808,1805,1808,1805,86
20240524,090600,31021914,1808,1808,1808,1808,50
20240524,090500,30931514,1809,1809,1809,1805,1051
20240524,090400,29034255,1805,1805,1805,1805,1
20240524,090300,29032450,1805,1808,1808,1805,617
20240524,090200,27917184,1808,1805,1808,1802,566
20240524,090100,26896698,1808,1811,1811,1805,1298
20240524,090000,24549112,1814,1798,1820,1798,13640