stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,203300,714657565,4565,4565,4565,4565,4278
20240524,203200,714657565,4565,4565,4565,4565,0
20240524,203100,714657565,4565,4565,4565,4565,0
20240524,203000,714657565,4565,4565,4565,4565,0
20240524,202900,714657565,4565,4565,4565,4565,0
20240524,202800,714657565,4565,4565,4565,4565,0
20240524,202700,714657565,4565,4565,4565,4565,0
20240524,202600,714657565,4565,4565,4565,4565,0
20240524,202500,714657565,4565,4565,4565,4565,0
20240524,202400,714657565,4565,4565,4565,4565,0
20240524,202300,714657565,4565,4565,4565,4565,0
20240524,202200,714657565,4565,4565,4565,4565,0
20240524,202100,714657565,4565,4565,4565,4565,0
20240524,202000,714657565,4565,4565,4565,4565,0
20240524,201900,714657565,4565,4565,4565,4565,0
20240524,201800,714657565,4565,4565,4565,4565,0
20240524,201700,714657565,4565,4565,4565,4565,0
20240524,201600,714657565,4565,4565,4565,4565,0
20240524,201500,714657565,4565,4565,4565,4565,0
20240524,201400,714657565,4565,4565,4565,4565,0
20240524,201300,714657565,4565,4565,4565,4565,0
20240524,201200,714657565,4565,4565,4565,4565,0
20240524,201100,714657565,4565,4565,4565,4565,0
20240524,201000,714657565,4565,4565,4565,4565,0
20240524,200900,714657565,4565,4565,4565,4565,0
20240524,200800,714657565,4565,4565,4565,4565,0
20240524,200700,714657565,4565,4565,4565,4565,0
20240524,200600,714657565,4565,4565,4565,4565,0
20240524,200500,714657565,4565,4565,4565,4565,0
20240524,200400,714657565,4565,4565,4565,4565,0
20240524,200300,714657565,4565,4565,4565,4565,4278
20240524,200200,714657565,4565,4565,4565,4565,0
20240524,200100,714657565,4565,4565,4565,4565,0
20240524,200000,714657565,4565,4565,4565,4565,0
20240524,195900,714657565,4565,4565,4565,4565,0
20240524,195800,714657565,4565,4565,4565,4565,0
20240524,195700,714657565,4565,4565,4565,4565,0
20240524,195600,714657565,4565,4565,4565,4565,0
20240524,195500,714657565,4565,4565,4565,4565,0
20240524,195400,714657565,4565,4565,4565,4565,0
20240524,195300,714657565,4565,4565,4565,4565,0
20240524,195200,714657565,4565,4565,4565,4565,0
20240524,195100,714657565,4565,4565,4565,4565,0
20240524,195000,714657565,4565,4565,4565,4565,0
20240524,194900,714657565,4565,4565,4565,4565,0
20240524,194800,714657565,4565,4565,4565,4565,0
20240524,194700,714657565,4565,4565,4565,4565,0
20240524,194600,714657565,4565,4565,4565,4565,0
20240524,194500,714657565,4565,4565,4565,4565,0
20240524,194400,714657565,4565,4565,4565,4565,0
20240524,194300,714657565,4565,4565,4565,4565,0
20240524,194200,714657565,4565,4565,4565,4565,0
20240524,194100,714657565,4565,4565,4565,4565,0
20240524,194000,714657565,4565,4565,4565,4565,0
20240524,193900,714657565,4565,4565,4565,4565,0
20240524,193800,714657565,4565,4565,4565,4565,0
20240524,193700,714657565,4565,4565,4565,4565,0
20240524,193600,714657565,4565,4565,4565,4565,0
20240524,193500,714657565,4565,4565,4565,4565,0
20240524,193400,714657565,4565,4565,4565,4565,0
20240524,193300,714657565,4565,4565,4565,4565,4278
20240524,193200,714657565,4565,4565,4565,4565,0
20240524,193100,714657565,4565,4565,4565,4565,0
20240524,193000,714657565,4565,4565,4565,4565,0
20240524,192900,714657565,4565,4565,4565,4565,0
20240524,192800,714657565,4565,4565,4565,4565,0
20240524,192700,714657565,4565,4565,4565,4565,0
20240524,192600,714657565,4565,4565,4565,4565,0
20240524,192500,714657565,4565,4565,4565,4565,0
20240524,192400,714657565,4565,4565,4565,4565,0
20240524,192300,714657565,4565,4565,4565,4565,0
20240524,192200,714657565,4565,4565,4565,4565,0
20240524,192100,714657565,4565,4565,4565,4565,0
20240524,192000,714657565,4565,4565,4565,4565,0
20240524,191900,714657565,4565,4565,4565,4565,0
20240524,191800,714657565,4565,4565,4565,4565,0
20240524,191700,714657565,4565,4565,4565,4565,0
20240524,191600,714657565,4565,4565,4565,4565,0
20240524,191500,714657565,4565,4565,4565,4565,0
20240524,191400,714657565,4565,4565,4565,4565,0
20240524,191300,714657565,4565,4565,4565,4565,0
20240524,191200,714657565,4565,4565,4565,4565,0
20240524,191100,714657565,4565,4565,4565,4565,0
20240524,191000,714657565,4565,4565,4565,4565,0
20240524,190900,714657565,4565,4565,4565,4565,0
20240524,190800,714657565,4565,4565,4565,4565,0
20240524,190700,714657565,4565,4565,4565,4565,0
20240524,190600,714657565,4565,4565,4565,4565,0
20240524,190500,714657565,4565,4565,4565,4565,0
20240524,190400,714657565,4565,4565,4565,4565,0
20240524,190300,714657565,4565,4565,4565,4565,4278
20240524,190200,714657565,4565,4565,4565,4565,0
20240524,190100,714657565,4565,4565,4565,4565,0
20240524,190000,714657565,4565,4565,4565,4565,0
20240524,185900,714657565,4565,4565,4565,4565,0
20240524,185800,714657565,4565,4565,4565,4565,0
20240524,185700,714657565,4565,4565,4565,4565,0
20240524,185600,714657565,4565,4565,4565,4565,0
20240524,185500,714657565,4565,4565,4565,4565,0
20240524,185400,714657565,4565,4565,4565,4565,0
20240524,185300,714657565,4565,4565,4565,4565,0
20240524,185200,714657565,4565,4565,4565,4565,0
20240524,185100,714657565,4565,4565,4565,4565,0
20240524,185000,714657565,4565,4565,4565,4565,0
20240524,184900,714657565,4565,4565,4565,4565,0
20240524,184800,714657565,4565,4565,4565,4565,0
20240524,184700,714657565,4565,4565,4565,4565,0
20240524,184600,714657565,4565,4565,4565,4565,0
20240524,184500,714657565,4565,4565,4565,4565,0
20240524,184400,714657565,4565,4565,4565,4565,0
20240524,184300,714657565,4565,4565,4565,4565,0
20240524,184200,714657565,4565,4565,4565,4565,0
20240524,184100,714657565,4565,4565,4565,4565,0
20240524,184000,714657565,4565,4565,4565,4565,0
20240524,183900,714657565,4565,4565,4565,4565,0
20240524,183800,714657565,4565,4565,4565,4565,0
20240524,183700,714657565,4565,4565,4565,4565,0
20240524,183600,714657565,4565,4565,4565,4565,0
20240524,183500,714657565,4565,4565,4565,4565,0
20240524,183400,714657565,4565,4565,4565,4565,0
20240524,183300,714657565,4565,4565,4565,4565,4278
20240524,183200,714657565,4565,4565,4565,4565,0
20240524,183100,714657565,4565,4565,4565,4565,0
20240524,183000,714657565,4565,4565,4565,4565,0
20240524,182900,714657565,4565,4565,4565,4565,0
20240524,182800,714657565,4565,4565,4565,4565,0
20240524,182700,714657565,4565,4565,4565,4565,0
20240524,182600,714657565,4565,4565,4565,4565,0
20240524,182500,714657565,4565,4565,4565,4565,0
20240524,182400,714657565,4565,4565,4565,4565,0
20240524,182300,714657565,4565,4565,4565,4565,0
20240524,182200,714657565,4565,4565,4565,4565,0
20240524,182100,714657565,4565,4565,4565,4565,0
20240524,182000,714657565,4565,4565,4565,4565,0
20240524,181900,714657565,4565,4565,4565,4565,0
20240524,181800,714657565,4565,4565,4565,4565,0
20240524,181700,714657565,4565,4565,4565,4565,0
20240524,181600,714657565,4565,4565,4565,4565,0
20240524,181500,714657565,4565,4565,4565,4565,0
20240524,181400,714657565,4565,4565,4565,4565,0
20240524,181300,714657565,4565,4565,4565,4565,0
20240524,181200,714657565,4565,4565,4565,4565,0
20240524,181100,714657565,4565,4565,4565,4565,0
20240524,181000,714657565,4565,4565,4565,4565,0
20240524,180900,714657565,4565,4565,4565,4565,0
20240524,180800,714657565,4565,4565,4565,4565,0
20240524,180700,714657565,4565,4565,4565,4565,0
20240524,180600,714657565,4565,4565,4565,4565,0
20240524,180500,714657565,4565,4565,4565,4565,0
20240524,180400,714657565,4565,4565,4565,4565,0
20240524,180300,714657565,4565,4565,4565,4565,4278
20240524,180200,714657565,4565,4565,4565,4565,0
20240524,180100,714657565,4565,4565,4565,4565,0
20240524,180000,714657565,4565,4565,4565,4565,0
20240524,175900,714657565,4565,4565,4565,4565,0
20240524,175800,714657565,4565,4565,4565,4565,0
20240524,175700,714657565,4565,4565,4565,4565,0
20240524,175600,714657565,4565,4565,4565,4565,0
20240524,175500,714657565,4565,4565,4565,4565,0
20240524,175400,714657565,4565,4565,4565,4565,0
20240524,175300,714657565,4565,4565,4565,4565,0
20240524,175200,714657565,4565,4565,4565,4565,0
20240524,175100,714657565,4565,4565,4565,4565,0
20240524,175000,714657565,4565,4565,4565,4565,0
20240524,174900,714657565,4565,4565,4565,4565,0
20240524,174800,714657565,4565,4565,4565,4565,0
20240524,174700,714657565,4565,4565,4565,4565,0
20240524,174600,714657565,4565,4565,4565,4565,0
20240524,174500,714657565,4565,4565,4565,4565,0
20240524,174400,714657565,4565,4565,4565,4565,0
20240524,174300,714657565,4565,4565,4565,4565,0
20240524,174200,714657565,4565,4565,4565,4565,0
20240524,174100,714657565,4565,4565,4565,4565,0
20240524,174000,714657565,4565,4565,4565,4565,0
20240524,173900,714657565,4565,4565,4565,4565,0
20240524,173800,714657565,4565,4565,4565,4565,0
20240524,173700,714657565,4565,4565,4565,4565,0
20240524,173600,714657565,4565,4565,4565,4565,0
20240524,173500,714657565,4565,4565,4565,4565,0
20240524,173400,714657565,4565,4565,4565,4565,0
20240524,173300,714657565,4565,4565,4565,4565,4278
20240524,173200,714657565,4565,4565,4565,4565,0
20240524,173100,714657565,4565,4565,4565,4565,0
20240524,173000,714657565,4565,4565,4565,4565,0
20240524,172900,714657565,4565,4565,4565,4565,0
20240524,172800,714657565,4565,4565,4565,4565,0
20240524,172700,714657565,4565,4565,4565,4565,0
20240524,172600,714657565,4565,4565,4565,4565,0
20240524,172500,714657565,4565,4565,4565,4565,0
20240524,172400,714657565,4565,4565,4565,4565,0
20240524,172300,714657565,4565,4565,4565,4565,0
20240524,172200,714657565,4565,4565,4565,4565,0
20240524,172100,714657565,4565,4565,4565,4565,0
20240524,172000,714657565,4565,4565,4565,4565,0
20240524,171900,714657565,4565,4565,4565,4565,0
20240524,171800,714657565,4565,4565,4565,4565,0
20240524,171700,714657565,4565,4565,4565,4565,0
20240524,171600,714657565,4565,4565,4565,4565,0
20240524,171500,714657565,4565,4565,4565,4565,0
20240524,171400,714657565,4565,4565,4565,4565,0
20240524,171300,714657565,4565,4565,4565,4565,0
20240524,171200,714657565,4565,4565,4565,4565,0
20240524,171100,714657565,4565,4565,4565,4565,0
20240524,171000,714657565,4565,4565,4565,4565,0
20240524,170900,714657565,4565,4565,4565,4565,0
20240524,170800,714657565,4565,4565,4565,4565,0
20240524,170700,714657565,4565,4565,4565,4565,0
20240524,170600,714657565,4565,4565,4565,4565,0
20240524,170500,714657565,4565,4565,4565,4565,0
20240524,170400,714657565,4565,4565,4565,4565,0
20240524,170300,714657565,4565,4565,4565,4565,4278
20240524,170200,714657565,4565,4565,4565,4565,0
20240524,170100,714657565,4565,4565,4565,4565,0
20240524,170000,714657565,4565,4565,4565,4565,0
20240524,165900,714657565,4565,4565,4565,4565,0
20240524,165800,714657565,4565,4565,4565,4565,0
20240524,165700,714657565,4565,4565,4565,4565,0
20240524,165600,714657565,4565,4565,4565,4565,0
20240524,165500,714657565,4565,4565,4565,4565,0
20240524,165400,714657565,4565,4565,4565,4565,0
20240524,165300,714657565,4565,4565,4565,4565,0
20240524,165200,714657565,4565,4565,4565,4565,0
20240524,165100,714657565,4565,4565,4565,4565,0
20240524,165000,714657565,4565,4565,4565,4565,0
20240524,164900,714657565,4565,4565,4565,4565,0
20240524,164800,714657565,4565,4565,4565,4565,0
20240524,164700,714657565,4565,4565,4565,4565,0
20240524,164600,714657565,4565,4565,4565,4565,0
20240524,164500,714657565,4565,4565,4565,4565,0
20240524,164400,714657565,4565,4565,4565,4565,0
20240524,164300,714657565,4565,4565,4565,4565,0
20240524,164200,714657565,4565,4565,4565,4565,0
20240524,164100,714657565,4565,4565,4565,4565,0
20240524,164000,714657565,4565,4565,4565,4565,0
20240524,163900,714657565,4565,4565,4565,4565,0
20240524,163800,714657565,4565,4565,4565,4565,0
20240524,163700,714657565,4565,4565,4565,4565,0
20240524,163600,714657565,4565,4565,4565,4565,0
20240524,163500,714657565,4565,4565,4565,4565,0
20240524,163400,714657565,4565,4565,4565,4565,0
20240524,163300,714657565,4565,4565,4565,4565,4278
20240524,163200,714657565,4565,4565,4565,4565,0
20240524,163100,714657565,4565,4565,4565,4565,0
20240524,163000,714657565,4565,4565,4565,4565,0
20240524,162900,714657565,4565,4565,4565,4565,0
20240524,162800,714657565,4565,4565,4565,4565,0
20240524,162700,714657565,4565,4565,4565,4565,0
20240524,162600,714657565,4565,4565,4565,4565,0
20240524,162500,714657565,4565,4565,4565,4565,0
20240524,162400,714657565,4565,4565,4565,4565,0
20240524,162300,714657565,4565,4565,4565,4565,0
20240524,162200,714657565,4565,4565,4565,4565,0
20240524,162100,714657565,4565,4565,4565,4565,0
20240524,162000,714657565,4565,4565,4565,4565,0
20240524,161900,714657565,4565,4565,4565,4565,0
20240524,161800,714657565,4565,4565,4565,4565,0
20240524,161700,714657565,4565,4565,4565,4565,0
20240524,161600,714657565,4565,4565,4565,4565,0
20240524,161500,714657565,4565,4565,4565,4565,0
20240524,161400,714657565,4565,4565,4565,4565,0
20240524,161300,714657565,4565,4565,4565,4565,0
20240524,161200,714657565,4565,4565,4565,4565,0
20240524,161100,714657565,4565,4565,4565,4565,0
20240524,161000,714657565,4565,4565,4565,4565,0
20240524,160900,714657565,4565,4565,4565,4565,0
20240524,160800,714657565,4565,4565,4565,4565,0
20240524,160700,714657565,4565,4565,4565,4565,0
20240524,160600,714657565,4565,4565,4565,4565,0
20240524,160500,714657565,4565,4565,4565,4565,0
20240524,160400,714657565,4565,4565,4565,4565,0
20240524,160300,714657565,4565,4565,4565,4565,4278
20240524,160200,714657565,4565,4565,4565,4565,0
20240524,160100,714657565,4565,4565,4565,4565,0
20240524,160000,714657565,4565,4565,4565,4565,0
20240524,155900,714657565,4565,4565,4565,4565,0
20240524,155800,714657565,4565,4565,4565,4565,0
20240524,155700,714657565,4565,4565,4565,4565,0
20240524,155600,714657565,4565,4565,4565,4565,0
20240524,155500,714657565,4565,4565,4565,4565,0
20240524,155400,714657565,4565,4565,4565,4565,0
20240524,155300,714657565,4565,4565,4565,4565,0
20240524,155200,714657565,4565,4565,4565,4565,0
20240524,155100,714657565,4565,4565,4565,4565,0
20240524,155000,714657565,4565,4565,4565,4565,0
20240524,154900,714657565,4565,4565,4565,4565,0
20240524,154800,714657565,4565,4565,4565,4565,0
20240524,154700,714657565,4565,4565,4565,4565,0
20240524,154600,714657565,4565,4565,4565,4565,0
20240524,154500,714657565,4565,4565,4565,4565,0
20240524,154400,714657565,4565,4565,4565,4565,0
20240524,154300,714657565,4565,4565,4565,4565,0
20240524,154200,714657565,4565,4565,4565,4565,0
20240524,154100,714657565,4565,4565,4565,4565,0
20240524,154000,714657565,4565,4565,4565,4565,0
20240524,153900,714657565,4565,4565,4565,4565,0
20240524,153800,714657565,4565,4565,4565,4565,0
20240524,153700,714657565,4565,4565,4565,4565,0
20240524,153600,714657565,4565,4565,4565,4565,0
20240524,153500,714657565,4565,4565,4565,4565,0
20240524,153400,714657565,4565,4565,4565,4565,0
20240524,153300,714657565,4565,4565,4565,4565,4278
20240524,153200,714657565,4565,4565,4565,4565,0
20240524,153100,714657565,4565,4565,4565,4565,0
20240524,153000,714657565,4565,4565,4565,4565,4278
20240524,152900,695128495,4560,4560,4560,4560,0
20240524,152800,695128495,4560,4560,4560,4560,0
20240524,152700,695128495,4560,4560,4560,4560,0
20240524,152600,695128495,4560,4560,4560,4560,0
20240524,152500,695128495,4560,4560,4560,4560,0
20240524,152400,695128495,4560,4560,4560,4560,0
20240524,152300,695128495,4560,4560,4560,4560,0
20240524,152200,695128495,4560,4560,4560,4560,0
20240524,152100,695128495,4560,4560,4560,4560,0
20240524,152000,695128495,4560,4560,4560,4560,0
20240524,151900,695128495,4560,4565,4580,4560,4408
20240524,151800,674999070,4570,4565,4570,4565,268
20240524,151700,673775395,4570,4565,4570,4565,14
20240524,151600,673711480,4565,4565,4565,4565,62
20240524,151500,673428450,4565,4565,4565,4565,103
20240524,151400,672958255,4565,4565,4565,4565,520
20240524,151300,670584455,4570,4570,4570,4570,36
20240524,151200,670419935,4560,4565,4565,4560,1324
20240524,151100,664381875,4565,4570,4570,4565,2428
20240524,151000,653297805,4570,4570,4570,4570,142
20240524,150900,652648865,4570,4575,4575,4570,1066
20240524,150800,647776920,4580,4580,4580,4580,0
20240524,150700,647776920,4580,4580,4580,4580,0
20240524,150600,647776920,4580,4580,4580,4580,5
20240524,150500,647754020,4570,4570,4570,4570,6
20240524,150400,647726600,4570,4570,4570,4570,357
20240524,150300,646095110,4585,4585,4585,4585,0
20240524,150200,646095110,4585,4585,4585,4585,0
20240524,150100,646095110,4585,4585,4585,4585,5
20240524,150000,646072185,4585,4565,4585,4560,1880
20240524,145900,637496695,4585,4585,4585,4585,0
20240524,145800,637496695,4585,4585,4585,4585,0
20240524,145700,637496695,4585,4585,4585,4585,6
20240524,145600,637469185,4560,4560,4585,4560,1283
20240524,145500,631618125,4560,4565,4570,4560,400
20240524,145400,629791915,4585,4585,4585,4585,6
20240524,145300,629764405,4585,4585,4585,4585,1
20240524,145200,629759820,4560,4580,4580,4560,13160
20240524,145100,569636640,4590,4590,4590,4590,1
20240524,145000,569632050,4580,4580,4580,4580,4
20240524,144900,569613730,4590,4590,4590,4590,1
20240524,144800,569609140,4580,4580,4580,4580,103
20240524,144700,569137400,4585,4585,4585,4585,735
20240524,144600,565767425,4585,4585,4585,4585,500
20240524,144500,563474925,4585,4585,4585,4585,0
20240524,144400,563474925,4585,4585,4585,4585,8
20240524,144300,563438245,4585,4585,4585,4585,2
20240524,144200,563429075,4590,4590,4590,4590,0
20240524,144100,563429075,4590,4590,4590,4590,0
20240524,144000,563429075,4590,4590,4590,4590,0
20240524,143900,563429075,4590,4590,4590,4590,349
20240524,143800,561827165,4590,4590,4590,4590,3
20240524,143700,561813395,4590,4590,4590,4590,9
20240524,143600,561772085,4595,4585,4595,4585,1500
20240524,143500,554889125,4580,4580,4580,4580,53
20240524,143400,554646385,4580,4580,4580,4580,0
20240524,143300,554646385,4580,4580,4580,4580,50
20240524,143200,554417385,4575,4575,4575,4575,0
20240524,143100,554417385,4575,4575,4575,4575,8485
20240524,143000,515598510,4570,4570,4570,4570,1201
20240524,142900,510109940,4570,4570,4570,4570,3
20240524,142800,510096230,4570,4575,4575,4570,2335
20240524,142700,499424070,4575,4575,4575,4575,0
20240524,142600,499424070,4575,4575,4575,4575,300
20240524,142500,498051570,4575,4575,4575,4575,0
20240524,142400,498051570,4575,4575,4575,4575,0
20240524,142300,498051570,4575,4575,4575,4575,0
20240524,142200,498051570,4575,4580,4580,4575,433
20240524,142100,496070550,4585,4585,4585,4585,0
20240524,142000,496070550,4585,4585,4585,4585,0
20240524,141900,496070550,4585,4585,4585,4585,1
20240524,141800,496065965,4575,4575,4575,4575,1506
20240524,141700,489176015,4575,4575,4575,4575,0
20240524,141600,489176015,4575,4575,4575,4575,0
20240524,141500,489176015,4575,4575,4575,4575,93
20240524,141400,488750540,4580,4580,4580,4580,0
20240524,141300,488750540,4580,4580,4580,4580,60
20240524,141200,488475740,4580,4585,4585,4580,5026
20240524,141100,465456415,4585,4585,4585,4585,113
20240524,141000,464938310,4585,4585,4585,4585,0
20240524,140900,464938310,4585,4585,4585,4585,0
20240524,140800,464938310,4585,4585,4585,4585,0
20240524,140700,464938310,4585,4585,4585,4585,1
20240524,140600,464933725,4585,4585,4585,4585,100
20240524,140500,464475225,4585,4585,4585,4585,0
20240524,140400,464475225,4585,4585,4585,4585,0
20240524,140300,464475225,4585,4585,4585,4585,0
20240524,140200,464475225,4585,4585,4585,4585,160
20240524,140100,463741625,4580,4580,4580,4580,0
20240524,140000,463741625,4580,4580,4580,4580,1000
20240524,135900,459161625,4585,4585,4585,4585,400
20240524,135800,457327625,4580,4580,4580,4580,0
20240524,135700,457327625,4580,4580,4580,4580,0
20240524,135600,457327625,4580,4580,4580,4580,0
20240524,135500,457327625,4580,4580,4580,4580,60
20240524,135400,457052825,4580,4580,4580,4580,1
20240524,135300,457048245,4580,4580,4580,4580,75
20240524,135200,456704745,4580,4580,4580,4580,16
20240524,135100,456631465,4575,4575,4575,4575,169
20240524,135000,455858290,4575,4575,4575,4575,2
20240524,134900,455849140,4575,4575,4575,4575,0
20240524,134800,455849140,4575,4575,4575,4575,0
20240524,134700,455849140,4575,4575,4575,4575,0
20240524,134600,455849140,4575,4575,4575,4575,948
20240524,134500,451512040,4575,4575,4575,4575,10
20240524,134400,451466290,4575,4575,4575,4575,10
20240524,134300,451420540,4575,4575,4575,4575,22
20240524,134200,451319890,4575,4575,4575,4575,0
20240524,134100,451319890,4575,4575,4575,4575,10
20240524,134000,451274140,4580,4580,4580,4580,0
20240524,133900,451274140,4580,4580,4580,4580,0
20240524,133800,451274140,4580,4580,4580,4580,1
20240524,133700,451269560,4580,4580,4580,4580,500
20240524,133600,448979560,4580,4580,4580,4580,0
20240524,133500,448979560,4580,4565,4580,4560,104
20240524,133400,448505010,4565,4580,4580,4565,108
20240524,133300,448011960,4575,4575,4575,4575,0
20240524,133200,448011960,4575,4575,4575,4575,0
20240524,133100,448011960,4575,4575,4575,4575,31
20240524,133000,447870135,4570,4570,4570,4570,1356
20240524,132900,441673215,4565,4565,4565,4565,157
20240524,132800,440956510,4565,4565,4565,4565,351
20240524,132700,439354195,4565,4565,4565,4565,1
20240524,132600,439349630,4565,4565,4565,4565,21
20240524,132500,439253765,4565,4565,4565,4565,0
20240524,132400,439253765,4565,4560,4565,4560,944
20240524,132300,434949095,4570,4570,4570,4570,3
20240524,132200,434935385,4570,4570,4570,4570,5
20240524,132100,434912535,4570,4565,4570,4565,71
20240524,132000,434588415,4570,4565,4570,4565,281
20240524,131900,433305645,4565,4565,4565,4565,0
20240524,131800,433305645,4565,4565,4565,4565,1
20240524,131700,433301080,4570,4560,4570,4560,3001
20240524,131600,419616510,4565,4570,4570,4565,1738
20240524,131500,411682225,4570,4570,4570,4570,0
20240524,131400,411682225,4570,4570,4570,4570,0
20240524,131300,411682225,4570,4570,4570,4570,11
20240524,131200,411631955,4580,4580,4580,4580,1
20240524,131100,411627375,4580,4580,4580,4580,0
20240524,131000,411627375,4580,4570,4580,4570,7
20240524,130900,411595375,4570,4570,4570,4570,10
20240524,130800,411549675,4570,4570,4570,4570,0
20240524,130700,411549675,4570,4570,4570,4570,1035
20240524,130600,406819725,4580,4580,4580,4580,1
20240524,130500,406815145,4565,4570,4570,4565,481
20240524,130400,404616980,4565,4565,4565,4565,0
20240524,130300,404616980,4565,4565,4565,4565,0
20240524,130200,404616980,4565,4565,4565,4565,150
20240524,130100,403932230,4565,4565,4565,4565,20
20240524,130000,403840930,4565,4565,4565,4565,0
20240524,125900,403840930,4565,4565,4565,4565,0
20240524,125800,403840930,4565,4565,4565,4565,0
20240524,125700,403840930,4565,4565,4565,4565,10
20240524,125600,403795280,4565,4565,4565,4565,0
20240524,125500,403795280,4565,4565,4565,4565,6
20240524,125400,403767890,4565,4570,4570,4565,696
20240524,125300,400590150,4570,4570,4570,4570,0
20240524,125200,400590150,4570,4570,4570,4570,1214
20240524,125100,395042170,4570,4570,4570,4570,210
20240524,125000,394082470,4570,4570,4570,4570,1293
20240524,124900,388173460,4570,4570,4570,4570,0
20240524,124800,388173460,4570,4570,4570,4570,0
20240524,124700,388173460,4570,4570,4570,4570,0
20240524,124600,388173460,4570,4570,4570,4570,10
20240524,124500,388127760,4570,4570,4570,4570,1
20240524,124400,388123190,4570,4570,4570,4570,0
20240524,124300,388123190,4570,4570,4570,4570,7
20240524,124200,388091200,4570,4565,4570,4565,206
20240524,124100,387150805,4570,4570,4570,4570,0
20240524,124000,387150805,4570,4570,4570,4570,27
20240524,123900,387027415,4565,4565,4565,4565,7
20240524,123800,386995460,4565,4565,4565,4565,0
20240524,123700,386995460,4565,4565,4565,4565,2
20240524,123600,386986330,4565,4565,4565,4565,38
20240524,123500,386812860,4570,4570,4570,4570,0
20240524,123400,386812860,4570,4565,4570,4565,95
20240524,123300,386379180,4560,4565,4565,4560,61
20240524,123200,386100920,4565,4565,4565,4565,10
20240524,123100,386055270,4570,4570,4570,4570,23
20240524,123000,385950160,4570,4570,4570,4570,2
20240524,122900,385941020,4570,4570,4570,4570,2
20240524,122800,385931880,4570,4570,4570,4570,2
20240524,122700,385922740,4570,4570,4570,4570,8
20240524,122600,385886180,4570,4565,4570,4565,47
20240524,122500,385671620,4565,4565,4565,4565,23
20240524,122400,385566625,4565,4565,4565,4565,2
20240524,122300,385557495,4560,4565,4565,4560,24
20240524,122200,385448030,4565,4565,4565,4560,1351
20240524,122100,379286425,4565,4570,4570,4565,3452
20240524,122000,363526530,4585,4585,4585,4585,0
20240524,121900,363526530,4585,4585,4585,4585,2
20240524,121800,363517360,4570,4575,4575,4570,2092
20240524,121700,353956895,4575,4575,4575,4575,3
20240524,121600,353943170,4575,4575,4575,4575,19
20240524,121500,353856245,4585,4585,4585,4585,1
20240524,121400,353851660,4575,4580,4580,4575,60
20240524,121300,353577110,4585,4585,4585,4585,1
20240524,121200,353572525,4570,4580,4580,4570,6822
20240524,121100,322366815,4580,4580,4580,4580,300
20240524,121000,320992815,4580,4580,4580,4580,1
20240524,120900,320988235,4580,4580,4580,4580,0
20240524,120800,320988235,4580,4580,4580,4580,1
20240524,120700,320983655,4575,4575,4575,4575,25
20240524,120600,320869280,4580,4580,4580,4580,4
20240524,120500,320850960,4580,4585,4585,4580,2785
20240524,120400,308095350,4590,4590,4590,4590,3
20240524,120300,308081580,4590,4590,4590,4590,1
20240524,120200,308076990,4590,4590,4590,4590,0
20240524,120100,308076990,4590,4590,4590,4590,0
20240524,120000,308076990,4590,4590,4590,4590,20
20240524,115900,307985190,4585,4585,4585,4585,0
20240524,115800,307985190,4585,4585,4585,4585,125
20240524,115700,307412065,4585,4585,4585,4585,400
20240524,115600,305578065,4580,4580,4580,4580,100
20240524,115500,305120065,4585,4585,4585,4585,0
20240524,115400,305120065,4585,4585,4585,4585,0
20240524,115300,305120065,4585,4585,4585,4585,3
20240524,115200,305106310,4585,4580,4585,4580,2
20240524,115100,305097145,4585,4585,4585,4585,1
20240524,115000,305092560,4580,4580,4580,4580,145
20240524,114900,304428460,4580,4580,4580,4580,242
20240524,114800,303320100,4580,4580,4580,4580,25
20240524,114700,303205600,4580,4580,4580,4580,108
20240524,114600,302710960,4580,4580,4580,4580,0
20240524,114500,302710960,4580,4580,4580,4580,0
20240524,114400,302710960,4580,4590,4590,4580,233
20240524,114300,301643720,4590,4590,4590,4590,0
20240524,114200,301643720,4590,4580,4590,4580,31
20240524,114100,301501730,4580,4580,4580,4580,0
20240524,114000,301501730,4580,4580,4580,4580,5
20240524,113900,301478830,4590,4590,4590,4590,0
20240524,113800,301478830,4590,4590,4590,4590,11
20240524,113700,301428340,4575,4575,4575,4575,288
20240524,113600,300110740,4590,4590,4590,4590,0
20240524,113500,300110740,4590,4590,4590,4590,0
20240524,113400,300110740,4590,4590,4590,4575,604
20240524,113300,297346965,4590,4590,4590,4580,67
20240524,113200,297040085,4580,4575,4585,4575,1235
20240524,113100,291385295,4580,4585,4585,4580,3133
20240524,113000,277035465,4585,4585,4585,4585,0
20240524,112900,277035465,4585,4585,4585,4585,10
20240524,112800,276989615,4590,4590,4590,4590,0
20240524,112700,276989615,4590,4590,4590,4590,0
20240524,112600,276989615,4590,4585,4590,4585,582
20240524,112500,274321140,4585,4585,4585,4585,92
20240524,112400,273899320,4585,4585,4585,4585,0
20240524,112300,273899320,4585,4585,4585,4585,0
20240524,112200,273899320,4585,4585,4585,4585,100
20240524,112100,273440820,4580,4585,4585,4580,65
20240524,112000,273142800,4585,4585,4585,4585,1
20240524,111900,273138215,4585,4585,4585,4585,3
20240524,111800,273124460,4585,4585,4585,4585,3
20240524,111700,273110705,4585,4585,4585,4585,44
20240524,111600,272908965,4585,4585,4585,4585,1
20240524,111500,272904380,4585,4580,4585,4580,41
20240524,111400,272716595,4580,4580,4580,4580,30
20240524,111300,272579195,4575,4575,4575,4575,0
20240524,111200,272579195,4575,4575,4575,4575,0
20240524,111100,272579195,4575,4575,4575,4575,0
20240524,111000,272579195,4575,4575,4575,4575,0
20240524,110900,272579195,4575,4575,4575,4575,20
20240524,110800,272487695,4580,4580,4580,4580,188
20240524,110700,271626655,4580,4580,4580,4580,0
20240524,110600,271626655,4580,4580,4580,4580,0
20240524,110500,271626655,4580,4580,4580,4580,10
20240524,110400,271580855,4580,4580,4580,4580,11
20240524,110300,271530475,4590,4590,4590,4590,0
20240524,110200,271530475,4590,4590,4590,4590,0
20240524,110100,271530475,4590,4590,4590,4590,100
20240524,110000,271071475,4590,4590,4590,4590,1
20240524,105900,271066885,4595,4595,4595,4595,0
20240524,105800,271066885,4595,4595,4595,4595,0
20240524,105700,271066885,4595,4580,4595,4575,2001
20240524,105600,261911625,4580,4595,4595,4580,1210
20240524,105500,256369625,4595,4595,4595,4595,15
20240524,105400,256300700,4595,4595,4595,4595,1
20240524,105300,256296105,4580,4590,4590,4580,102
20240524,105200,255828260,4595,4595,4595,4595,1
20240524,105100,255823665,4595,4595,4595,4595,0
20240524,105000,255823665,4595,4595,4595,4595,10
20240524,104900,255777715,4595,4595,4595,4595,0
20240524,104800,255777715,4595,4595,4595,4595,2226
20240524,104700,245549245,4595,4585,4595,4585,2010
20240524,104600,236327135,4585,4590,4590,4585,1587
20240524,104500,229050625,4590,4590,4590,4590,7
20240524,104400,229018495,4600,4590,4600,4590,2
20240524,104300,229009305,4590,4590,4590,4590,131
20240524,104200,228408015,4600,4600,4600,4600,1
20240524,104100,228403415,4590,4590,4590,4590,0
20240524,104000,228403415,4590,4595,4595,4590,785
20240524,103900,224798250,4595,4595,4595,4595,1
20240524,103800,224793655,4600,4600,4600,4600,2
20240524,103700,224784455,4585,4585,4585,4585,0
20240524,103600,224784455,4585,4585,4585,4585,0
20240524,103500,224784455,4585,4590,4600,4585,153
20240524,103400,224082370,4590,4590,4590,4590,3043
20240524,103300,210115000,4585,4585,4585,4585,50
20240524,103200,209885750,4585,4590,4590,4585,2
20240524,103100,209876575,4590,4585,4590,4585,75
20240524,103000,209532675,4585,4585,4585,4585,199
20240524,102900,208620260,4590,4590,4590,4590,502
20240524,102800,206316080,4585,4590,4590,4585,105
20240524,102700,205834155,4590,4590,4590,4585,82
20240524,102600,205457925,4600,4600,4600,4590,275
20240524,102500,204195575,4600,4600,4600,4600,200
20240524,102400,203275575,4600,4590,4600,4590,108
20240524,102300,202779845,4600,4600,4600,4600,1
20240524,102200,202775245,4600,4600,4600,4600,0
20240524,102100,202775245,4600,4600,4600,4600,0
20240524,102000,202775245,4600,4600,4600,4600,0
20240524,101900,202775245,4600,4590,4600,4590,33
20240524,101800,202623765,4600,4600,4600,4600,0
20240524,101700,202623765,4600,4600,4600,4600,0
20240524,101600,202623765,4600,4590,4600,4590,1001
20240524,101500,198029165,4600,4600,4600,4600,28
20240524,101400,197900365,4600,4600,4600,4600,1
20240524,101300,197895765,4600,4600,4600,4595,465
20240524,101200,195756770,4600,4600,4600,4600,0
20240524,101100,195756770,4600,4595,4600,4580,352
20240524,101000,194140655,4600,4600,4600,4600,4
20240524,100900,194122255,4600,4595,4600,4595,242
20240524,100800,193010260,4590,4590,4590,4590,10
20240524,100700,192964360,4590,4590,4590,4590,219
20240524,100600,191959150,4595,4595,4595,4595,10
20240524,100500,191913200,4595,4595,4595,4595,9
20240524,100400,191871845,4595,4595,4600,4595,9
20240524,100300,191830485,4595,4590,4595,4590,5
20240524,100200,191807520,4595,4595,4595,4595,9
20240524,100100,191766165,4595,4595,4595,4595,101
20240524,100000,191302070,4595,4595,4595,4595,0
20240524,095900,191302070,4595,4595,4595,4595,218
20240524,095800,190300360,4575,4585,4585,4575,1365
20240524,095700,184051585,4595,4585,4595,4585,235
20240524,095600,182974100,4595,4595,4595,4590,1240
20240524,095500,177280835,4595,4595,4595,4595,7
20240524,095400,177248670,4585,4575,4585,4575,4856
20240524,095300,154996755,4580,4580,4580,4575,508
20240524,095200,152670875,4580,4585,4585,4580,9418
20240524,095100,109525290,4590,4590,4590,4590,50
20240524,095000,109295790,4590,4590,4590,4590,1
20240524,094900,109291200,4590,4595,4595,4590,4
20240524,094800,109272835,4585,4595,4595,4585,3
20240524,094700,109259070,4585,4585,4585,4585,675
20240524,094600,106164195,4585,4585,4585,4585,24
20240524,094500,106054155,4580,4580,4580,4580,0
20240524,094400,106054155,4580,4580,4580,4580,0
20240524,094300,106054155,4580,4590,4595,4580,3070
20240524,094200,91985795,4585,4595,4595,4585,6
20240524,094100,91958275,4585,4585,4585,4585,0
20240524,094000,91958275,4585,4585,4585,4585,0
20240524,093900,91958275,4585,4590,4590,4585,230
20240524,093800,90903570,4590,4590,4590,4590,0
20240524,093700,90903570,4590,4590,4590,4590,12
20240524,093600,90848490,4595,4595,4595,4595,19
20240524,093500,90761185,4595,4595,4595,4590,282
20240524,093400,89465450,4595,4595,4595,4595,20
20240524,093300,89373550,4595,4595,4595,4595,27
20240524,093200,89249485,4595,4585,4595,4580,406
20240524,093100,87389465,4600,4585,4600,4585,260
20240524,093000,86197350,4600,4600,4600,4600,38
20240524,092900,86022550,4585,4585,4585,4585,1475
20240524,092800,79259675,4585,4585,4585,4585,0
20240524,092700,79259675,4585,4585,4600,4585,202
20240524,092600,78333430,4580,4580,4580,4580,0
20240524,092500,78333430,4580,4590,4595,4580,852
20240524,092400,74430245,4590,4590,4590,4590,3
20240524,092300,74416475,4590,4585,4590,4585,52
20240524,092200,74177905,4600,4600,4600,4600,1
20240524,092100,74173305,4585,4585,4585,4585,380
20240524,092000,72431005,4585,4600,4600,4585,3033
20240524,091900,58524550,4585,4585,4585,4585,491
20240524,091800,56273315,4585,4590,4590,4585,1392
20240524,091700,49890535,4615,4615,4615,4615,10
20240524,091600,49844385,4585,4585,4585,4585,0
20240524,091500,49844385,4585,4585,4585,4585,1
20240524,091400,49839800,4585,4585,4585,4585,0
20240524,091300,49839800,4585,4595,4595,4585,189
20240524,091200,48972090,4600,4615,4615,4600,6187
20240524,091100,20471110,4615,4615,4615,4615,0
20240524,091000,20471110,4615,4615,4615,4615,968
20240524,090900,16003790,4615,4635,4635,4615,523
20240524,090800,13585780,4635,4630,4635,4625,112
20240524,090700,13067685,4635,4635,4635,4635,1906
20240524,090600,4233375,4640,4635,4640,4635,89
20240524,090500,3820755,4640,4650,4650,4640,64
20240524,090400,3523420,4650,4650,4650,4650,211
20240524,090300,2542270,4645,4660,4660,4645,14
20240524,090200,2477200,4650,4650,4650,4650,2
20240524,090100,2467900,4670,4670,4670,4670,100
20240524,090000,2000900,4675,4675,4675,4675,428