stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222900,196276342,1697,1697,1697,1697,1238
20240524,222800,196276342,1697,1697,1697,1697,0
20240524,222700,196276342,1697,1697,1697,1697,0
20240524,222600,196276342,1697,1697,1697,1697,0
20240524,222500,196276342,1697,1697,1697,1697,0
20240524,222400,196276342,1697,1697,1697,1697,0
20240524,222300,196276342,1697,1697,1697,1697,0
20240524,222200,196276342,1697,1697,1697,1697,0
20240524,222100,196276342,1697,1697,1697,1697,0
20240524,222000,196276342,1697,1697,1697,1697,0
20240524,221900,196276342,1697,1697,1697,1697,0
20240524,221800,196276342,1697,1697,1697,1697,0
20240524,221700,196276342,1697,1697,1697,1697,0
20240524,221600,196276342,1697,1697,1697,1697,0
20240524,221500,196276342,1697,1697,1697,1697,0
20240524,221400,196276342,1697,1697,1697,1697,0
20240524,221300,196276342,1697,1697,1697,1697,0
20240524,221200,196276342,1697,1697,1697,1697,0
20240524,221100,196276342,1697,1697,1697,1697,0
20240524,221000,196276342,1697,1697,1697,1697,0
20240524,220900,196276342,1697,1697,1697,1697,0
20240524,220800,196276342,1697,1697,1697,1697,0
20240524,220700,196276342,1697,1697,1697,1697,0
20240524,220600,196276342,1697,1697,1697,1697,0
20240524,220500,196276342,1697,1697,1697,1697,0
20240524,220400,196276342,1697,1697,1697,1697,0
20240524,220300,196276342,1697,1697,1697,1697,0
20240524,220200,196276342,1697,1697,1697,1697,0
20240524,220100,196276342,1697,1697,1697,1697,0
20240524,220000,196276342,1697,1697,1697,1697,0
20240524,215900,196276342,1697,1697,1697,1697,1238
20240524,215800,196276342,1697,1697,1697,1697,0
20240524,215700,196276342,1697,1697,1697,1697,0
20240524,215600,196276342,1697,1697,1697,1697,0
20240524,215500,196276342,1697,1697,1697,1697,0
20240524,215400,196276342,1697,1697,1697,1697,0
20240524,215300,196276342,1697,1697,1697,1697,0
20240524,215200,196276342,1697,1697,1697,1697,0
20240524,215100,196276342,1697,1697,1697,1697,0
20240524,215000,196276342,1697,1697,1697,1697,0
20240524,214900,196276342,1697,1697,1697,1697,0
20240524,214800,196276342,1697,1697,1697,1697,0
20240524,214700,196276342,1697,1697,1697,1697,0
20240524,214600,196276342,1697,1697,1697,1697,0
20240524,214500,196276342,1697,1697,1697,1697,0
20240524,214400,196276342,1697,1697,1697,1697,0
20240524,214300,196276342,1697,1697,1697,1697,0
20240524,214200,196276342,1697,1697,1697,1697,0
20240524,214100,196276342,1697,1697,1697,1697,0
20240524,214000,196276342,1697,1697,1697,1697,0
20240524,213900,196276342,1697,1697,1697,1697,0
20240524,213800,196276342,1697,1697,1697,1697,0
20240524,213700,196276342,1697,1697,1697,1697,0
20240524,213600,196276342,1697,1697,1697,1697,0
20240524,213500,196276342,1697,1697,1697,1697,0
20240524,213400,196276342,1697,1697,1697,1697,0
20240524,213300,196276342,1697,1697,1697,1697,0
20240524,213200,196276342,1697,1697,1697,1697,0
20240524,213100,196276342,1697,1697,1697,1697,0
20240524,213000,196276342,1697,1697,1697,1697,0
20240524,212900,196276342,1697,1697,1697,1697,1238
20240524,212800,196276342,1697,1697,1697,1697,0
20240524,212700,196276342,1697,1697,1697,1697,0
20240524,212600,196276342,1697,1697,1697,1697,0
20240524,212500,196276342,1697,1697,1697,1697,0
20240524,212400,196276342,1697,1697,1697,1697,0
20240524,212300,196276342,1697,1697,1697,1697,0
20240524,212200,196276342,1697,1697,1697,1697,0
20240524,212100,196276342,1697,1697,1697,1697,0
20240524,212000,196276342,1697,1697,1697,1697,0
20240524,211900,196276342,1697,1697,1697,1697,0
20240524,211800,196276342,1697,1697,1697,1697,0
20240524,211700,196276342,1697,1697,1697,1697,0
20240524,211600,196276342,1697,1697,1697,1697,0
20240524,211500,196276342,1697,1697,1697,1697,0
20240524,211400,196276342,1697,1697,1697,1697,0
20240524,211300,196276342,1697,1697,1697,1697,0
20240524,211200,196276342,1697,1697,1697,1697,0
20240524,211100,196276342,1697,1697,1697,1697,0
20240524,211000,196276342,1697,1697,1697,1697,0
20240524,210900,196276342,1697,1697,1697,1697,0
20240524,210800,196276342,1697,1697,1697,1697,0
20240524,210700,196276342,1697,1697,1697,1697,0
20240524,210600,196276342,1697,1697,1697,1697,0
20240524,210500,196276342,1697,1697,1697,1697,0
20240524,210400,196276342,1697,1697,1697,1697,0
20240524,210300,196276342,1697,1697,1697,1697,0
20240524,210200,196276342,1697,1697,1697,1697,0
20240524,210100,196276342,1697,1697,1697,1697,0
20240524,210000,196276342,1697,1697,1697,1697,0
20240524,205900,196276342,1697,1697,1697,1697,1238
20240524,205800,196276342,1697,1697,1697,1697,0
20240524,205700,196276342,1697,1697,1697,1697,0
20240524,205600,196276342,1697,1697,1697,1697,0
20240524,205500,196276342,1697,1697,1697,1697,0
20240524,205400,196276342,1697,1697,1697,1697,0
20240524,205300,196276342,1697,1697,1697,1697,0
20240524,205200,196276342,1697,1697,1697,1697,0
20240524,205100,196276342,1697,1697,1697,1697,0
20240524,205000,196276342,1697,1697,1697,1697,0
20240524,204900,196276342,1697,1697,1697,1697,0
20240524,204800,196276342,1697,1697,1697,1697,0
20240524,204700,196276342,1697,1697,1697,1697,0
20240524,204600,196276342,1697,1697,1697,1697,0
20240524,204500,196276342,1697,1697,1697,1697,0
20240524,204400,196276342,1697,1697,1697,1697,0
20240524,204300,196276342,1697,1697,1697,1697,0
20240524,204200,196276342,1697,1697,1697,1697,0
20240524,204100,196276342,1697,1697,1697,1697,0
20240524,204000,196276342,1697,1697,1697,1697,0
20240524,203900,196276342,1697,1697,1697,1697,0
20240524,203800,196276342,1697,1697,1697,1697,0
20240524,203700,196276342,1697,1697,1697,1697,0
20240524,203600,196276342,1697,1697,1697,1697,0
20240524,203500,196276342,1697,1697,1697,1697,0
20240524,203400,196276342,1697,1697,1697,1697,0
20240524,203300,196276342,1697,1697,1697,1697,0
20240524,203200,196276342,1697,1697,1697,1697,0
20240524,203100,196276342,1697,1697,1697,1697,0
20240524,203000,196276342,1697,1697,1697,1697,0
20240524,202900,196276342,1697,1697,1697,1697,1238
20240524,202800,196276342,1697,1697,1697,1697,0
20240524,202700,196276342,1697,1697,1697,1697,0
20240524,202600,196276342,1697,1697,1697,1697,0
20240524,202500,196276342,1697,1697,1697,1697,0
20240524,202400,196276342,1697,1697,1697,1697,0
20240524,202300,196276342,1697,1697,1697,1697,0
20240524,202200,196276342,1697,1697,1697,1697,0
20240524,202100,196276342,1697,1697,1697,1697,0
20240524,202000,196276342,1697,1697,1697,1697,0
20240524,201900,196276342,1697,1697,1697,1697,0
20240524,201800,196276342,1697,1697,1697,1697,0
20240524,201700,196276342,1697,1697,1697,1697,0
20240524,201600,196276342,1697,1697,1697,1697,0
20240524,201500,196276342,1697,1697,1697,1697,0
20240524,201400,196276342,1697,1697,1697,1697,0
20240524,201300,196276342,1697,1697,1697,1697,0
20240524,201200,196276342,1697,1697,1697,1697,0
20240524,201100,196276342,1697,1697,1697,1697,0
20240524,201000,196276342,1697,1697,1697,1697,0
20240524,200900,196276342,1697,1697,1697,1697,0
20240524,200800,196276342,1697,1697,1697,1697,0
20240524,200700,196276342,1697,1697,1697,1697,0
20240524,200600,196276342,1697,1697,1697,1697,0
20240524,200500,196276342,1697,1697,1697,1697,0
20240524,200400,196276342,1697,1697,1697,1697,0
20240524,200300,196276342,1697,1697,1697,1697,0
20240524,200200,196276342,1697,1697,1697,1697,0
20240524,200100,196276342,1697,1697,1697,1697,0
20240524,200000,196276342,1697,1697,1697,1697,0
20240524,195900,196276342,1697,1697,1697,1697,1238
20240524,195800,196276342,1697,1697,1697,1697,0
20240524,195700,196276342,1697,1697,1697,1697,0
20240524,195600,196276342,1697,1697,1697,1697,0
20240524,195500,196276342,1697,1697,1697,1697,0
20240524,195400,196276342,1697,1697,1697,1697,0
20240524,195300,196276342,1697,1697,1697,1697,0
20240524,195200,196276342,1697,1697,1697,1697,0
20240524,195100,196276342,1697,1697,1697,1697,0
20240524,195000,196276342,1697,1697,1697,1697,0
20240524,194900,196276342,1697,1697,1697,1697,0
20240524,194800,196276342,1697,1697,1697,1697,0
20240524,194700,196276342,1697,1697,1697,1697,0
20240524,194600,196276342,1697,1697,1697,1697,0
20240524,194500,196276342,1697,1697,1697,1697,0
20240524,194400,196276342,1697,1697,1697,1697,0
20240524,194300,196276342,1697,1697,1697,1697,0
20240524,194200,196276342,1697,1697,1697,1697,0
20240524,194100,196276342,1697,1697,1697,1697,0
20240524,194000,196276342,1697,1697,1697,1697,0
20240524,193900,196276342,1697,1697,1697,1697,0
20240524,193800,196276342,1697,1697,1697,1697,0
20240524,193700,196276342,1697,1697,1697,1697,0
20240524,193600,196276342,1697,1697,1697,1697,0
20240524,193500,196276342,1697,1697,1697,1697,0
20240524,193400,196276342,1697,1697,1697,1697,0
20240524,193300,196276342,1697,1697,1697,1697,0
20240524,193200,196276342,1697,1697,1697,1697,0
20240524,193100,196276342,1697,1697,1697,1697,0
20240524,193000,196276342,1697,1697,1697,1697,0
20240524,192900,196276342,1697,1697,1697,1697,1238
20240524,192800,196276342,1697,1697,1697,1697,0
20240524,192700,196276342,1697,1697,1697,1697,0
20240524,192600,196276342,1697,1697,1697,1697,0
20240524,192500,196276342,1697,1697,1697,1697,0
20240524,192400,196276342,1697,1697,1697,1697,0
20240524,192300,196276342,1697,1697,1697,1697,0
20240524,192200,196276342,1697,1697,1697,1697,0
20240524,192100,196276342,1697,1697,1697,1697,0
20240524,192000,196276342,1697,1697,1697,1697,0
20240524,191900,196276342,1697,1697,1697,1697,0
20240524,191800,196276342,1697,1697,1697,1697,0
20240524,191700,196276342,1697,1697,1697,1697,0
20240524,191600,196276342,1697,1697,1697,1697,0
20240524,191500,196276342,1697,1697,1697,1697,0
20240524,191400,196276342,1697,1697,1697,1697,0
20240524,191300,196276342,1697,1697,1697,1697,0
20240524,191200,196276342,1697,1697,1697,1697,0
20240524,191100,196276342,1697,1697,1697,1697,0
20240524,191000,196276342,1697,1697,1697,1697,0
20240524,190900,196276342,1697,1697,1697,1697,0
20240524,190800,196276342,1697,1697,1697,1697,0
20240524,190700,196276342,1697,1697,1697,1697,0
20240524,190600,196276342,1697,1697,1697,1697,0
20240524,190500,196276342,1697,1697,1697,1697,0
20240524,190400,196276342,1697,1697,1697,1697,0
20240524,190300,196276342,1697,1697,1697,1697,0
20240524,190200,196276342,1697,1697,1697,1697,0
20240524,190100,196276342,1697,1697,1697,1697,0
20240524,190000,196276342,1697,1697,1697,1697,0
20240524,185900,196276342,1697,1697,1697,1697,1238
20240524,185800,196276342,1697,1697,1697,1697,0
20240524,185700,196276342,1697,1697,1697,1697,0
20240524,185600,196276342,1697,1697,1697,1697,0
20240524,185500,196276342,1697,1697,1697,1697,0
20240524,185400,196276342,1697,1697,1697,1697,0
20240524,185300,196276342,1697,1697,1697,1697,0
20240524,185200,196276342,1697,1697,1697,1697,0
20240524,185100,196276342,1697,1697,1697,1697,0
20240524,185000,196276342,1697,1697,1697,1697,0
20240524,184900,196276342,1697,1697,1697,1697,0
20240524,184800,196276342,1697,1697,1697,1697,0
20240524,184700,196276342,1697,1697,1697,1697,0
20240524,184600,196276342,1697,1697,1697,1697,0
20240524,184500,196276342,1697,1697,1697,1697,0
20240524,184400,196276342,1697,1697,1697,1697,0
20240524,184300,196276342,1697,1697,1697,1697,0
20240524,184200,196276342,1697,1697,1697,1697,0
20240524,184100,196276342,1697,1697,1697,1697,0
20240524,184000,196276342,1697,1697,1697,1697,0
20240524,183900,196276342,1697,1697,1697,1697,0
20240524,183800,196276342,1697,1697,1697,1697,0
20240524,183700,196276342,1697,1697,1697,1697,0
20240524,183600,196276342,1697,1697,1697,1697,0
20240524,183500,196276342,1697,1697,1697,1697,0
20240524,183400,196276342,1697,1697,1697,1697,0
20240524,183300,196276342,1697,1697,1697,1697,0
20240524,183200,196276342,1697,1697,1697,1697,0
20240524,183100,196276342,1697,1697,1697,1697,0
20240524,183000,196276342,1697,1697,1697,1697,0
20240524,182900,196276342,1697,1697,1697,1697,1238
20240524,182800,196276342,1697,1697,1697,1697,0
20240524,182700,196276342,1697,1697,1697,1697,0
20240524,182600,196276342,1697,1697,1697,1697,0
20240524,182500,196276342,1697,1697,1697,1697,0
20240524,182400,196276342,1697,1697,1697,1697,0
20240524,182300,196276342,1697,1697,1697,1697,0
20240524,182200,196276342,1697,1697,1697,1697,0
20240524,182100,196276342,1697,1697,1697,1697,0
20240524,182000,196276342,1697,1697,1697,1697,0
20240524,181900,196276342,1697,1697,1697,1697,0
20240524,181800,196276342,1697,1697,1697,1697,0
20240524,181700,196276342,1697,1697,1697,1697,0
20240524,181600,196276342,1697,1697,1697,1697,0
20240524,181500,196276342,1697,1697,1697,1697,0
20240524,181400,196276342,1697,1697,1697,1697,0
20240524,181300,196276342,1697,1697,1697,1697,0
20240524,181200,196276342,1697,1697,1697,1697,0
20240524,181100,196276342,1697,1697,1697,1697,0
20240524,181000,196276342,1697,1697,1697,1697,0
20240524,180900,196276342,1697,1697,1697,1697,0
20240524,180800,196276342,1697,1697,1697,1697,0
20240524,180700,196276342,1697,1697,1697,1697,0
20240524,180600,196276342,1697,1697,1697,1697,0
20240524,180500,196276342,1697,1697,1697,1697,0
20240524,180400,196276342,1697,1697,1697,1697,0
20240524,180300,196276342,1697,1697,1697,1697,0
20240524,180200,196276342,1697,1697,1697,1697,0
20240524,180100,196276342,1697,1697,1697,1697,0
20240524,180000,196276342,1697,1697,1697,1697,0
20240524,175900,196276342,1697,1697,1697,1697,1238
20240524,175800,196276342,1697,1697,1697,1697,0
20240524,175700,196276342,1697,1697,1697,1697,0
20240524,175600,196276342,1697,1697,1697,1697,0
20240524,175500,196276342,1697,1697,1697,1697,0
20240524,175400,196276342,1697,1697,1697,1697,0
20240524,175300,196276342,1697,1697,1697,1697,0
20240524,175200,196276342,1697,1697,1697,1697,0
20240524,175100,196276342,1697,1697,1697,1697,0
20240524,175000,196276342,1697,1697,1697,1697,0
20240524,174900,196276342,1697,1697,1697,1697,0
20240524,174800,196276342,1697,1697,1697,1697,0
20240524,174700,196276342,1697,1697,1697,1697,0
20240524,174600,196276342,1697,1697,1697,1697,0
20240524,174500,196276342,1697,1697,1697,1697,0
20240524,174400,196276342,1697,1697,1697,1697,0
20240524,174300,196276342,1697,1697,1697,1697,0
20240524,174200,196276342,1697,1697,1697,1697,0
20240524,174100,196276342,1697,1697,1697,1697,0
20240524,174000,196276342,1697,1697,1697,1697,0
20240524,173900,196276342,1697,1697,1697,1697,0
20240524,173800,196276342,1697,1697,1697,1697,0
20240524,173700,196276342,1697,1697,1697,1697,0
20240524,173600,196276342,1697,1697,1697,1697,0
20240524,173500,196276342,1697,1697,1697,1697,0
20240524,173400,196276342,1697,1697,1697,1697,0
20240524,173300,196276342,1697,1697,1697,1697,0
20240524,173200,196276342,1697,1697,1697,1697,0
20240524,173100,196276342,1697,1697,1697,1697,0
20240524,173000,196276342,1697,1697,1697,1697,0
20240524,172900,196276342,1697,1697,1697,1697,1238
20240524,172800,196276342,1697,1697,1697,1697,0
20240524,172700,196276342,1697,1697,1697,1697,0
20240524,172600,196276342,1697,1697,1697,1697,0
20240524,172500,196276342,1697,1697,1697,1697,0
20240524,172400,196276342,1697,1697,1697,1697,0
20240524,172300,196276342,1697,1697,1697,1697,0
20240524,172200,196276342,1697,1697,1697,1697,0
20240524,172100,196276342,1697,1697,1697,1697,0
20240524,172000,196276342,1697,1697,1697,1697,0
20240524,171900,196276342,1697,1697,1697,1697,0
20240524,171800,196276342,1697,1697,1697,1697,0
20240524,171700,196276342,1697,1697,1697,1697,0
20240524,171600,196276342,1697,1697,1697,1697,0
20240524,171500,196276342,1697,1697,1697,1697,0
20240524,171400,196276342,1697,1697,1697,1697,0
20240524,171300,196276342,1697,1697,1697,1697,0
20240524,171200,196276342,1697,1697,1697,1697,0
20240524,171100,196276342,1697,1697,1697,1697,0
20240524,171000,196276342,1697,1697,1697,1697,0
20240524,170900,196276342,1697,1697,1697,1697,0
20240524,170800,196276342,1697,1697,1697,1697,0
20240524,170700,196276342,1697,1697,1697,1697,0
20240524,170600,196276342,1697,1697,1697,1697,0
20240524,170500,196276342,1697,1697,1697,1697,0
20240524,170400,196276342,1697,1697,1697,1697,0
20240524,170300,196276342,1697,1697,1697,1697,0
20240524,170200,196276342,1697,1697,1697,1697,0
20240524,170100,196276342,1697,1697,1697,1697,0
20240524,170000,196276342,1697,1697,1697,1697,0
20240524,165900,196276342,1697,1697,1697,1697,1238
20240524,165800,196276342,1697,1697,1697,1697,0
20240524,165700,196276342,1697,1697,1697,1697,0
20240524,165600,196276342,1697,1697,1697,1697,0
20240524,165500,196276342,1697,1697,1697,1697,0
20240524,165400,196276342,1697,1697,1697,1697,0
20240524,165300,196276342,1697,1697,1697,1697,0
20240524,165200,196276342,1697,1697,1697,1697,0
20240524,165100,196276342,1697,1697,1697,1697,0
20240524,165000,196276342,1697,1697,1697,1697,0
20240524,164900,196276342,1697,1697,1697,1697,0
20240524,164800,196276342,1697,1697,1697,1697,0
20240524,164700,196276342,1697,1697,1697,1697,0
20240524,164600,196276342,1697,1697,1697,1697,0
20240524,164500,196276342,1697,1697,1697,1697,0
20240524,164400,196276342,1697,1697,1697,1697,0
20240524,164300,196276342,1697,1697,1697,1697,0
20240524,164200,196276342,1697,1697,1697,1697,0
20240524,164100,196276342,1697,1697,1697,1697,0
20240524,164000,196276342,1697,1697,1697,1697,0
20240524,163900,196276342,1697,1697,1697,1697,0
20240524,163800,196276342,1697,1697,1697,1697,0
20240524,163700,196276342,1697,1697,1697,1697,0
20240524,163600,196276342,1697,1697,1697,1697,0
20240524,163500,196276342,1697,1697,1697,1697,0
20240524,163400,196276342,1697,1697,1697,1697,0
20240524,163300,196276342,1697,1697,1697,1697,0
20240524,163200,196276342,1697,1697,1697,1697,0
20240524,163100,196276342,1697,1697,1697,1697,0
20240524,163000,196276342,1697,1697,1697,1697,0
20240524,162900,196276342,1697,1697,1697,1697,1238
20240524,162800,196276342,1697,1697,1697,1697,0
20240524,162700,196276342,1697,1697,1697,1697,0
20240524,162600,196276342,1697,1697,1697,1697,0
20240524,162500,196276342,1697,1697,1697,1697,0
20240524,162400,196276342,1697,1697,1697,1697,0
20240524,162300,196276342,1697,1697,1697,1697,0
20240524,162200,196276342,1697,1697,1697,1697,0
20240524,162100,196276342,1697,1697,1697,1697,0
20240524,162000,196276342,1697,1697,1697,1697,0
20240524,161900,196276342,1697,1697,1697,1697,0
20240524,161800,196276342,1697,1697,1697,1697,0
20240524,161700,196276342,1697,1697,1697,1697,0
20240524,161600,196276342,1697,1697,1697,1697,0
20240524,161500,196276342,1697,1697,1697,1697,0
20240524,161400,196276342,1697,1697,1697,1697,0
20240524,161300,196276342,1697,1697,1697,1697,0
20240524,161200,196276342,1697,1697,1697,1697,0
20240524,161100,196276342,1697,1697,1697,1697,0
20240524,161000,196276342,1697,1697,1697,1697,0
20240524,160900,196276342,1697,1697,1697,1697,0
20240524,160800,196276342,1697,1697,1697,1697,0
20240524,160700,196276342,1697,1697,1697,1697,0
20240524,160600,196276342,1697,1697,1697,1697,0
20240524,160500,196276342,1697,1697,1697,1697,0
20240524,160400,196276342,1697,1697,1697,1697,0
20240524,160300,196276342,1697,1697,1697,1697,0
20240524,160200,196276342,1697,1697,1697,1697,0
20240524,160100,196276342,1697,1697,1697,1697,0
20240524,160000,196276342,1697,1697,1697,1697,0
20240524,155900,196276342,1697,1697,1697,1697,1238
20240524,155800,196276342,1697,1697,1697,1697,0
20240524,155700,196276342,1697,1697,1697,1697,0
20240524,155600,196276342,1697,1697,1697,1697,0
20240524,155500,196276342,1697,1697,1697,1697,0
20240524,155400,196276342,1697,1697,1697,1697,0
20240524,155300,196276342,1697,1697,1697,1697,0
20240524,155200,196276342,1697,1697,1697,1697,0
20240524,155100,196276342,1697,1697,1697,1697,0
20240524,155000,196276342,1697,1697,1697,1697,0
20240524,154900,196276342,1697,1697,1697,1697,0
20240524,154800,196276342,1697,1697,1697,1697,0
20240524,154700,196276342,1697,1697,1697,1697,0
20240524,154600,196276342,1697,1697,1697,1697,0
20240524,154500,196276342,1697,1697,1697,1697,0
20240524,154400,196276342,1697,1697,1697,1697,0
20240524,154300,196276342,1697,1697,1697,1697,0
20240524,154200,196276342,1697,1697,1697,1697,0
20240524,154100,196276342,1697,1697,1697,1697,0
20240524,154000,196276342,1697,1697,1697,1697,0
20240524,153900,196276342,1697,1697,1697,1697,0
20240524,153800,196276342,1697,1697,1697,1697,0
20240524,153700,196276342,1697,1697,1697,1697,0
20240524,153600,196276342,1697,1697,1697,1697,0
20240524,153500,196276342,1697,1697,1697,1697,0
20240524,153400,196276342,1697,1697,1697,1697,0
20240524,153300,196276342,1697,1697,1697,1697,0
20240524,153200,196276342,1697,1697,1697,1697,0
20240524,153100,196276342,1697,1697,1697,1697,0
20240524,153000,196276342,1697,1697,1697,1697,1238
20240524,152900,194175456,1697,1697,1697,1697,0
20240524,152800,194175456,1697,1697,1697,1697,0
20240524,152700,194175456,1697,1697,1697,1697,0
20240524,152600,194175456,1697,1697,1697,1697,0
20240524,152500,194175456,1697,1697,1697,1697,0
20240524,152400,194175456,1697,1697,1697,1697,0
20240524,152300,194175456,1697,1697,1697,1697,0
20240524,152200,194175456,1697,1697,1697,1697,0
20240524,152100,194175456,1697,1697,1697,1697,0
20240524,152000,194175456,1697,1697,1697,1697,0
20240524,151900,194175456,1697,1697,1697,1697,3
20240524,151800,194170365,1697,1698,1698,1697,112
20240524,151700,193980290,1699,1699,1699,1699,1
20240524,151600,193978591,1699,1699,1699,1699,0
20240524,151500,193978591,1699,1698,1699,1697,646
20240524,151400,192881881,1699,1699,1699,1699,0
20240524,151300,192881881,1699,1699,1699,1697,9
20240524,151200,192866603,1699,1699,1699,1699,0
20240524,151100,192866603,1699,1699,1699,1697,50
20240524,151000,192781739,1699,1698,1699,1698,17
20240524,150900,192752872,1697,1697,1697,1696,210
20240524,150800,192396583,1697,1697,1697,1697,0
20240524,150700,192396583,1697,1698,1698,1697,3
20240524,150600,192391491,1698,1698,1698,1698,23
20240524,150500,192352437,1696,1698,1698,1696,319
20240524,150400,191811389,1697,1698,1698,1697,305
20240524,150300,191293799,1696,1697,1697,1696,1228
20240524,150200,189211090,1697,1697,1697,1697,57
20240524,150100,189114361,1697,1697,1697,1697,0
20240524,150000,189114361,1697,1697,1697,1697,0
20240524,145900,189114361,1697,1697,1697,1697,566
20240524,145800,188153859,1697,1697,1697,1697,0
20240524,145700,188153859,1697,1697,1697,1697,0
20240524,145600,188153859,1697,1697,1697,1697,0
20240524,145500,188153859,1697,1697,1697,1697,0
20240524,145400,188153859,1697,1697,1697,1697,0
20240524,145300,188153859,1697,1697,1697,1697,0
20240524,145200,188153859,1697,1697,1697,1697,0
20240524,145100,188153859,1697,1697,1697,1697,0
20240524,145000,188153859,1697,1697,1697,1697,500
20240524,144900,187305359,1696,1696,1696,1696,0
20240524,144800,187305359,1696,1696,1696,1696,101
20240524,144700,187134063,1698,1698,1698,1698,0
20240524,144600,187134063,1698,1698,1698,1698,0
20240524,144500,187134063,1698,1698,1698,1698,0
20240524,144400,187134063,1698,1698,1698,1698,0
20240524,144300,187134063,1698,1698,1698,1698,1
20240524,144200,187132365,1698,1698,1698,1698,80
20240524,144100,186996525,1696,1696,1696,1696,0
20240524,144000,186996525,1696,1696,1696,1696,0
20240524,143900,186996525,1696,1696,1696,1696,4405
20240524,143800,179525645,1697,1697,1697,1697,0
20240524,143700,179525645,1697,1697,1697,1697,0
20240524,143600,179525645,1697,1698,1698,1697,933
20240524,143500,177942328,1698,1698,1698,1698,20
20240524,143400,177908368,1698,1698,1698,1698,61
20240524,143300,177804790,1698,1698,1698,1698,40
20240524,143200,177736870,1698,1698,1698,1698,2
20240524,143100,177733474,1698,1698,1698,1698,10
20240524,143000,177716494,1697,1697,1697,1697,0
20240524,142900,177716494,1697,1697,1697,1697,0
20240524,142800,177716494,1697,1697,1697,1697,0
20240524,142700,177716494,1697,1697,1697,1697,0
20240524,142600,177716494,1697,1697,1697,1697,0
20240524,142500,177716494,1697,1697,1697,1697,0
20240524,142400,177716494,1697,1697,1697,1697,0
20240524,142300,177716494,1697,1697,1697,1697,0
20240524,142200,177716494,1697,1697,1697,1697,0
20240524,142100,177716494,1697,1699,1699,1697,51
20240524,142000,177629935,1697,1698,1698,1697,1500
20240524,141900,175083974,1698,1698,1698,1698,171
20240524,141800,174793616,1698,1698,1698,1698,0
20240524,141700,174793616,1698,1698,1698,1698,44
20240524,141600,174718904,1698,1698,1698,1698,500
20240524,141500,173869904,1699,1699,1699,1699,0
20240524,141400,173869904,1699,1699,1699,1699,50
20240524,141300,173784954,1699,1699,1699,1699,4
20240524,141200,173778158,1698,1698,1698,1698,0
20240524,141100,173778158,1698,1698,1698,1698,155
20240524,141000,173514968,1698,1698,1698,1698,0
20240524,140900,173514968,1698,1698,1698,1698,20
20240524,140800,173481008,1698,1698,1698,1698,0
20240524,140700,173481008,1698,1698,1698,1698,0
20240524,140600,173481008,1698,1698,1698,1698,0
20240524,140500,173481008,1698,1698,1698,1698,100
20240524,140400,173311208,1698,1698,1698,1698,20
20240524,140300,173277248,1698,1698,1698,1698,3
20240524,140200,173272154,1698,1698,1698,1698,1
20240524,140100,173270456,1698,1698,1698,1698,1
20240524,140000,173268758,1699,1699,1699,1699,0
20240524,135900,173268758,1699,1699,1699,1699,3
20240524,135800,173263661,1699,1699,1699,1699,100
20240524,135700,173093761,1700,1700,1700,1700,0
20240524,135600,173093761,1700,1700,1700,1700,0
20240524,135500,173093761,1700,1700,1700,1700,0
20240524,135400,173093761,1700,1699,1700,1699,2998
20240524,135300,167998577,1697,1697,1697,1697,3
20240524,135200,167993486,1696,1696,1696,1696,0
20240524,135100,167993486,1696,1696,1696,1696,0
20240524,135000,167993486,1696,1696,1696,1696,0
20240524,134900,167993486,1696,1696,1696,1696,238
20240524,134800,167589838,1696,1696,1696,1696,0
20240524,134700,167589838,1696,1696,1696,1696,0
20240524,134600,167589838,1696,1696,1696,1696,189
20240524,134500,167269294,1697,1697,1697,1697,1
20240524,134400,167267597,1697,1697,1697,1697,0
20240524,134300,167267597,1697,1697,1697,1697,79
20240524,134200,167133534,1699,1699,1699,1699,0
20240524,134100,167133534,1699,1699,1699,1699,20
20240524,134000,167099554,1699,1699,1699,1699,0
20240524,133900,167099554,1699,1699,1699,1699,1
20240524,133800,167097855,1696,1696,1696,1696,0
20240524,133700,167097855,1696,1696,1696,1696,0
20240524,133600,167097855,1696,1696,1696,1696,0
20240524,133500,167097855,1696,1696,1696,1696,0
20240524,133400,167097855,1696,1696,1696,1696,46
20240524,133300,167019839,1695,1695,1695,1695,0
20240524,133200,167019839,1695,1695,1695,1695,8
20240524,133100,167006279,1695,1696,1696,1695,73
20240524,133000,166882543,1697,1697,1697,1697,0
20240524,132900,166882543,1697,1699,1699,1697,3
20240524,132800,166877449,1699,1699,1699,1699,0
20240524,132700,166877449,1699,1699,1699,1699,0
20240524,132600,166877449,1699,1699,1699,1699,0
20240524,132500,166877449,1699,1699,1699,1699,0
20240524,132400,166877449,1699,1699,1699,1699,0
20240524,132300,166877449,1699,1699,1699,1699,9
20240524,132200,166862158,1699,1699,1699,1699,1
20240524,132100,166860459,1694,1694,1694,1694,40
20240524,132000,166792699,1694,1695,1695,1694,1500
20240524,131900,164251168,1695,1695,1695,1695,0
20240524,131800,164251168,1695,1695,1695,1695,0
20240524,131700,164251168,1695,1695,1695,1695,500
20240524,131600,163403668,1699,1699,1699,1699,0
20240524,131500,163403668,1699,1699,1699,1699,94
20240524,131400,163243962,1695,1695,1695,1695,0
20240524,131300,163243962,1695,1695,1695,1695,0
20240524,131200,163243962,1695,1695,1695,1695,479
20240524,131100,162432057,1695,1695,1695,1695,1020
20240524,131000,160703157,1695,1695,1695,1695,0
20240524,130900,160703157,1695,1695,1695,1695,0
20240524,130800,160703157,1695,1695,1695,1695,5
20240524,130700,160694682,1695,1695,1695,1695,97
20240524,130600,160530267,1695,1695,1695,1695,5
20240524,130500,160521792,1695,1696,1696,1695,1884
20240524,130400,157327918,1697,1697,1697,1697,0
20240524,130300,157327918,1697,1697,1697,1697,100
20240524,130200,157158218,1697,1697,1697,1697,0
20240524,130100,157158218,1697,1697,1697,1697,1
20240524,130000,157156521,1697,1697,1697,1697,1
20240524,125900,157154824,1697,1697,1697,1697,11
20240524,125800,157136157,1697,1697,1697,1697,0
20240524,125700,157136157,1697,1697,1697,1697,63
20240524,125600,157029246,1700,1700,1700,1700,0
20240524,125500,157029246,1700,1700,1700,1700,0
20240524,125400,157029246,1700,1700,1700,1700,0
20240524,125300,157029246,1700,1700,1700,1700,61
20240524,125200,156925546,1695,1695,1695,1695,0
20240524,125100,156925546,1695,1695,1695,1695,0
20240524,125000,156925546,1695,1696,1696,1695,5700
20240524,124900,147260734,1696,1696,1696,1696,0
20240524,124800,147260734,1696,1697,1697,1696,1039
20240524,124700,145497657,1698,1698,1698,1698,0
20240524,124600,145497657,1698,1698,1698,1698,0
20240524,124500,145497657,1698,1698,1698,1698,16
20240524,124400,145470489,1699,1700,1700,1699,1633
20240524,124300,142694399,1700,1700,1700,1700,0
20240524,124200,142694399,1700,1700,1700,1700,0
20240524,124100,142694399,1700,1700,1700,1700,0
20240524,124000,142694399,1700,1700,1700,1700,0
20240524,123900,142694399,1700,1700,1700,1700,0
20240524,123800,142694399,1700,1700,1700,1700,0
20240524,123700,142694399,1700,1700,1700,1700,1
20240524,123600,142692699,1698,1699,1699,1698,19
20240524,123500,142660419,1700,1700,1700,1700,2
20240524,123400,142657019,1700,1700,1700,1700,6
20240524,123300,142646819,1697,1699,1700,1697,12
20240524,123200,142626449,1700,1700,1700,1700,10
20240524,123100,142609449,1698,1698,1698,1698,0
20240524,123000,142609449,1698,1698,1698,1698,0
20240524,122900,142609449,1698,1698,1698,1698,0
20240524,122800,142609449,1698,1698,1698,1698,60
20240524,122700,142507569,1697,1697,1697,1697,7
20240524,122600,142495690,1697,1697,1697,1697,0
20240524,122500,142495690,1697,1697,1697,1697,0
20240524,122400,142495690,1697,1697,1697,1697,0
20240524,122300,142495690,1697,1697,1697,1697,0
20240524,122200,142495690,1697,1697,1697,1697,9
20240524,122100,142480417,1698,1698,1698,1698,1000
20240524,122000,140782417,1698,1698,1698,1698,0
20240524,121900,140782417,1698,1698,1698,1698,0
20240524,121800,140782417,1698,1698,1698,1698,0
20240524,121700,140782417,1698,1698,1698,1698,0
20240524,121600,140782417,1698,1698,1698,1698,4
20240524,121500,140775625,1699,1699,1699,1699,0
20240524,121400,140775625,1699,1699,1699,1699,0
20240524,121300,140775625,1699,1699,1699,1699,0
20240524,121200,140775625,1699,1699,1699,1699,0
20240524,121100,140775625,1699,1699,1699,1699,0
20240524,121000,140775625,1699,1699,1699,1699,0
20240524,120900,140775625,1699,1699,1699,1699,1
20240524,120800,140773926,1697,1697,1697,1697,0
20240524,120700,140773926,1697,1697,1697,1697,0
20240524,120600,140773926,1697,1697,1697,1697,107
20240524,120500,140592347,1697,1697,1697,1697,83
20240524,120400,140451496,1697,1697,1697,1697,50
20240524,120300,140366646,1697,1697,1697,1697,0
20240524,120200,140366646,1697,1697,1697,1697,0
20240524,120100,140366646,1697,1697,1697,1697,0
20240524,120000,140366646,1697,1697,1697,1697,0
20240524,115900,140366646,1697,1697,1697,1697,0
20240524,115800,140366646,1697,1697,1697,1697,0
20240524,115700,140366646,1697,1697,1697,1697,0
20240524,115600,140366646,1697,1697,1697,1697,1
20240524,115500,140364949,1699,1699,1699,1699,0
20240524,115400,140364949,1699,1699,1699,1699,11
20240524,115300,140346260,1696,1696,1696,1696,0
20240524,115200,140346260,1696,1696,1696,1696,0
20240524,115100,140346260,1696,1696,1696,1696,3
20240524,115000,140341172,1696,1696,1696,1696,0
20240524,114900,140341172,1696,1696,1696,1696,0
20240524,114800,140341172,1696,1696,1696,1696,0
20240524,114700,140341172,1696,1696,1696,1696,0
20240524,114600,140341172,1696,1696,1696,1696,0
20240524,114500,140341172,1696,1696,1696,1696,0
20240524,114400,140341172,1696,1696,1696,1696,0
20240524,114300,140341172,1696,1696,1696,1696,62
20240524,114200,140236020,1696,1696,1696,1696,0
20240524,114100,140236020,1696,1696,1696,1696,0
20240524,114000,140236020,1696,1696,1696,1696,0
20240524,113900,140236020,1696,1696,1696,1696,0
20240524,113800,140236020,1696,1696,1696,1696,0
20240524,113700,140236020,1696,1696,1696,1696,0
20240524,113600,140236020,1696,1696,1696,1696,30
20240524,113500,140185140,1696,1697,1697,1696,430
20240524,113400,139455859,1700,1698,1700,1698,20
20240524,113300,139421882,1698,1698,1698,1698,1
20240524,113200,139420184,1698,1698,1698,1698,0
20240524,113100,139420184,1698,1698,1698,1698,1
20240524,113000,139418486,1695,1696,1696,1695,11000
20240524,112900,120770078,1698,1698,1698,1698,10
20240524,112800,120753098,1696,1696,1696,1696,0
20240524,112700,120753098,1696,1696,1696,1696,0
20240524,112600,120753098,1696,1696,1696,1696,0
20240524,112500,120753098,1696,1696,1696,1696,0
20240524,112400,120753098,1696,1695,1696,1695,1053
20240524,112300,118968210,1695,1697,1697,1695,3297
20240524,112200,113378327,1696,1696,1696,1696,109
20240524,112100,113193463,1695,1698,1698,1695,2473
20240524,112000,109000487,1699,1699,1699,1699,500
20240524,111900,108150987,1700,1700,1700,1700,0
20240524,111800,108150987,1700,1700,1700,1700,0
20240524,111700,108150987,1700,1700,1700,1700,501
20240524,111600,107299287,1700,1700,1700,1700,250
20240524,111500,106874287,1700,1696,1700,1695,5422
20240524,111400,97679838,1699,1699,1699,1699,6
20240524,111300,97669644,1696,1698,1698,1696,5000
20240524,111200,89186055,1699,1699,1699,1699,0
20240524,111100,89186055,1699,1699,1699,1699,1000
20240524,111000,87487055,1698,1698,1698,1698,0
20240524,110900,87487055,1698,1698,1698,1698,0
20240524,110800,87487055,1698,1698,1698,1698,0
20240524,110700,87487055,1698,1700,1700,1698,2000
20240524,110600,84090420,1699,1699,1699,1699,0
20240524,110500,84090420,1699,1699,1699,1699,0
20240524,110400,84090420,1699,1700,1700,1699,144
20240524,110300,83845661,1700,1700,1700,1700,0
20240524,110200,83845661,1700,1700,1700,1700,0
20240524,110100,83845661,1700,1700,1700,1700,0
20240524,110000,83845661,1700,1700,1700,1700,30
20240524,105900,83794661,1700,1700,1700,1700,0
20240524,105800,83794661,1700,1700,1700,1700,0
20240524,105700,83794661,1700,1700,1700,1700,0
20240524,105600,83794661,1700,1700,1700,1700,0
20240524,105500,83794661,1700,1700,1700,1700,0
20240524,105400,83794661,1700,1700,1700,1700,184
20240524,105300,83481861,1703,1703,1703,1703,0
20240524,105200,83481861,1703,1703,1703,1703,5
20240524,105100,83473346,1703,1703,1703,1703,0
20240524,105000,83473346,1703,1703,1703,1703,239
20240524,104900,83066329,1703,1699,1703,1699,2054
20240524,104800,79576367,1699,1699,1699,1699,0
20240524,104700,79576367,1699,1699,1699,1699,0
20240524,104600,79576367,1699,1699,1699,1699,0
20240524,104500,79576367,1699,1699,1699,1699,0
20240524,104400,79576367,1699,1699,1699,1699,0
20240524,104300,79576367,1699,1699,1699,1699,0
20240524,104200,79576367,1699,1699,1699,1699,0
20240524,104100,79576367,1699,1699,1699,1699,0
20240524,104000,79576367,1699,1699,1699,1699,0
20240524,103900,79576367,1699,1699,1699,1699,0
20240524,103800,79576367,1699,1699,1699,1699,0
20240524,103700,79576367,1699,1700,1700,1697,601
20240524,103600,78556465,1697,1701,1701,1697,22200
20240524,103500,40842103,1701,1701,1701,1701,0
20240524,103400,40842103,1701,1701,1701,1701,0
20240524,103300,40842103,1701,1701,1701,1701,0
20240524,103200,40842103,1701,1701,1701,1701,0
20240524,103100,40842103,1701,1701,1701,1701,0
20240524,103000,40842103,1701,1701,1701,1701,0
20240524,102900,40842103,1701,1701,1701,1701,0
20240524,102800,40842103,1701,1701,1701,1701,0
20240524,102700,40842103,1701,1701,1701,1701,0
20240524,102600,40842103,1701,1701,1701,1701,0
20240524,102500,40842103,1701,1701,1701,1701,0
20240524,102400,40842103,1701,1701,1701,1701,0
20240524,102300,40842103,1701,1701,1701,1701,0
20240524,102200,40842103,1701,1701,1701,1701,0
20240524,102100,40842103,1701,1701,1701,1701,0
20240524,102000,40842103,1701,1701,1701,1701,0
20240524,101900,40842103,1701,1701,1701,1701,0
20240524,101800,40842103,1701,1701,1701,1701,0
20240524,101700,40842103,1701,1701,1701,1701,0
20240524,101600,40842103,1701,1701,1701,1701,0
20240524,101500,40842103,1701,1701,1701,1701,0
20240524,101400,40842103,1701,1701,1701,1701,135
20240524,101300,40612468,1701,1701,1701,1701,0
20240524,101200,40612468,1701,1701,1701,1701,0
20240524,101100,40612468,1701,1701,1701,1701,0
20240524,101000,40612468,1701,1703,1703,1701,210
20240524,100900,40255174,1704,1704,1704,1704,0
20240524,100800,40255174,1704,1704,1704,1704,1
20240524,100700,40253470,1704,1704,1704,1704,0
20240524,100600,40253470,1704,1704,1705,1704,5
20240524,100500,40244949,1705,1705,1705,1705,0
20240524,100400,40244949,1705,1705,1705,1705,0
20240524,100300,40244949,1705,1705,1705,1705,0
20240524,100200,40244949,1705,1705,1705,1705,0
20240524,100100,40244949,1705,1705,1705,1705,2
20240524,100000,40241539,1705,1705,1705,1705,29
20240524,095900,40192094,1705,1705,1705,1705,0
20240524,095800,40192094,1705,1705,1705,1705,30
20240524,095700,40140944,1705,1705,1705,1700,110
20240524,095600,39953891,1705,1705,1705,1705,10
20240524,095500,39936841,1707,1707,1707,1707,2
20240524,095400,39933427,1700,1700,1700,1700,0
20240524,095300,39933427,1700,1700,1700,1700,0
20240524,095200,39933427,1700,1704,1704,1700,100
20240524,095100,39763352,1707,1707,1707,1707,155
20240524,095000,39498767,1701,1708,1708,1701,103
20240524,094900,39323518,1708,1708,1708,1708,0
20240524,094800,39323518,1708,1708,1708,1706,51
20240524,094700,39236441,1708,1708,1708,1708,184
20240524,094600,38922169,1708,1708,1708,1708,10
20240524,094500,38905089,1708,1708,1708,1708,0
20240524,094400,38905089,1708,1708,1708,1708,0
20240524,094300,38905089,1708,1708,1708,1708,0
20240524,094200,38905089,1708,1708,1708,1708,0
20240524,094100,38905089,1708,1708,1708,1708,0
20240524,094000,38905089,1708,1708,1708,1708,1
20240524,093900,38903381,1707,1706,1707,1706,2000
20240524,093800,35489678,1706,1706,1706,1706,0
20240524,093700,35489678,1706,1706,1706,1706,1
20240524,093600,35487972,1706,1706,1706,1706,1
20240524,093500,35486266,1704,1704,1704,1704,10
20240524,093400,35469226,1697,1697,1697,1697,0
20240524,093300,35469226,1697,1697,1697,1697,0
20240524,093200,35469226,1697,1697,1697,1697,0
20240524,093100,35469226,1697,1703,1703,1697,330
20240524,093000,34908966,1704,1704,1704,1704,0
20240524,092900,34908966,1704,1706,1706,1704,110
20240524,092800,34721446,1706,1706,1706,1706,0
20240524,092700,34721446,1706,1702,1706,1702,3
20240524,092600,34716336,1702,1699,1702,1699,2
20240524,092500,34712935,1698,1698,1698,1698,10
20240524,092400,34695955,1697,1697,1697,1697,0
20240524,092300,34695955,1697,1697,1697,1697,0
20240524,092200,34695955,1697,1697,1697,1697,0
20240524,092100,34695955,1697,1697,1697,1697,2
20240524,092000,34692561,1697,1697,1697,1696,3865
20240524,091900,28136356,1697,1697,1697,1697,0
20240524,091800,28136356,1697,1697,1697,1697,58
20240524,091700,28037930,1696,1696,1697,1696,1821
20240524,091600,24949493,1697,1697,1697,1697,1000
20240524,091500,23252493,1696,1697,1697,1696,2597
20240524,091400,18846752,1698,1698,1698,1698,0
20240524,091300,18846752,1698,1698,1698,1698,4577
20240524,091200,11075006,1699,1699,1699,1699,1050
20240524,091100,9291056,1699,1699,1699,1699,1166
20240524,091000,7310022,1700,1700,1700,1700,593
20240524,090900,6301922,1699,1699,1699,1699,0
20240524,090800,6301922,1699,1699,1699,1699,0
20240524,090700,6301922,1699,1699,1699,1699,0
20240524,090600,6301922,1699,1699,1699,1699,158
20240524,090500,6033480,1699,1699,1699,1699,0
20240524,090400,6033480,1699,1699,1702,1699,944
20240524,090300,4426798,1699,1699,1699,1699,100
20240524,090200,4256898,1698,1699,1699,1698,2
20240524,090100,4253501,1699,1700,1700,1699,561
20240524,090000,3299806,1701,1710,1710,1701,1938