stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,205800,1651,1651,1651,1651,1651,1
20240524,205700,1651,1651,1651,1651,1651,0
20240524,205600,1651,1651,1651,1651,1651,0
20240524,205500,1651,1651,1651,1651,1651,0
20240524,205400,1651,1651,1651,1651,1651,0
20240524,205300,1651,1651,1651,1651,1651,0
20240524,205200,1651,1651,1651,1651,1651,0
20240524,205100,1651,1651,1651,1651,1651,0
20240524,205000,1651,1651,1651,1651,1651,0
20240524,204900,1651,1651,1651,1651,1651,0
20240524,204800,1651,1651,1651,1651,1651,0
20240524,204700,1651,1651,1651,1651,1651,0
20240524,204600,1651,1651,1651,1651,1651,0
20240524,204500,1651,1651,1651,1651,1651,0
20240524,204400,1651,1651,1651,1651,1651,0
20240524,204300,1651,1651,1651,1651,1651,0
20240524,204200,1651,1651,1651,1651,1651,0
20240524,204100,1651,1651,1651,1651,1651,0
20240524,204000,1651,1651,1651,1651,1651,0
20240524,203900,1651,1651,1651,1651,1651,0
20240524,203800,1651,1651,1651,1651,1651,0
20240524,203700,1651,1651,1651,1651,1651,0
20240524,203600,1651,1651,1651,1651,1651,0
20240524,203500,1651,1651,1651,1651,1651,0
20240524,203400,1651,1651,1651,1651,1651,0
20240524,203300,1651,1651,1651,1651,1651,0
20240524,203200,1651,1651,1651,1651,1651,0
20240524,203100,1651,1651,1651,1651,1651,0
20240524,203000,1651,1651,1651,1651,1651,0
20240524,202900,1651,1651,1651,1651,1651,0
20240524,202800,1651,1651,1651,1651,1651,1
20240524,202700,1651,1651,1651,1651,1651,0
20240524,202600,1651,1651,1651,1651,1651,0
20240524,202500,1651,1651,1651,1651,1651,0
20240524,202400,1651,1651,1651,1651,1651,0
20240524,202300,1651,1651,1651,1651,1651,0
20240524,202200,1651,1651,1651,1651,1651,0
20240524,202100,1651,1651,1651,1651,1651,0
20240524,202000,1651,1651,1651,1651,1651,0
20240524,201900,1651,1651,1651,1651,1651,0
20240524,201800,1651,1651,1651,1651,1651,0
20240524,201700,1651,1651,1651,1651,1651,0
20240524,201600,1651,1651,1651,1651,1651,0
20240524,201500,1651,1651,1651,1651,1651,0
20240524,201400,1651,1651,1651,1651,1651,0
20240524,201300,1651,1651,1651,1651,1651,0
20240524,201200,1651,1651,1651,1651,1651,0
20240524,201100,1651,1651,1651,1651,1651,0
20240524,201000,1651,1651,1651,1651,1651,0
20240524,200900,1651,1651,1651,1651,1651,0
20240524,200800,1651,1651,1651,1651,1651,0
20240524,200700,1651,1651,1651,1651,1651,0
20240524,200600,1651,1651,1651,1651,1651,0
20240524,200500,1651,1651,1651,1651,1651,0
20240524,200400,1651,1651,1651,1651,1651,0
20240524,200300,1651,1651,1651,1651,1651,0
20240524,200200,1651,1651,1651,1651,1651,0
20240524,200100,1651,1651,1651,1651,1651,0
20240524,200000,1651,1651,1651,1651,1651,0
20240524,195900,1651,1651,1651,1651,1651,0
20240524,195800,1651,1651,1651,1651,1651,1
20240524,195700,1651,1651,1651,1651,1651,0
20240524,195600,1651,1651,1651,1651,1651,0
20240524,195500,1651,1651,1651,1651,1651,0
20240524,195400,1651,1651,1651,1651,1651,0
20240524,195300,1651,1651,1651,1651,1651,0
20240524,195200,1651,1651,1651,1651,1651,0
20240524,195100,1651,1651,1651,1651,1651,0
20240524,195000,1651,1651,1651,1651,1651,0
20240524,194900,1651,1651,1651,1651,1651,0
20240524,194800,1651,1651,1651,1651,1651,0
20240524,194700,1651,1651,1651,1651,1651,0
20240524,194600,1651,1651,1651,1651,1651,0
20240524,194500,1651,1651,1651,1651,1651,0
20240524,194400,1651,1651,1651,1651,1651,0
20240524,194300,1651,1651,1651,1651,1651,0
20240524,194200,1651,1651,1651,1651,1651,0
20240524,194100,1651,1651,1651,1651,1651,0
20240524,194000,1651,1651,1651,1651,1651,0
20240524,193900,1651,1651,1651,1651,1651,0
20240524,193800,1651,1651,1651,1651,1651,0
20240524,193700,1651,1651,1651,1651,1651,0
20240524,193600,1651,1651,1651,1651,1651,0
20240524,193500,1651,1651,1651,1651,1651,0
20240524,193400,1651,1651,1651,1651,1651,0
20240524,193300,1651,1651,1651,1651,1651,0
20240524,193200,1651,1651,1651,1651,1651,0
20240524,193100,1651,1651,1651,1651,1651,0
20240524,193000,1651,1651,1651,1651,1651,0
20240524,192900,1651,1651,1651,1651,1651,0
20240524,192800,1651,1651,1651,1651,1651,1
20240524,192700,1651,1651,1651,1651,1651,0
20240524,192600,1651,1651,1651,1651,1651,0
20240524,192500,1651,1651,1651,1651,1651,0
20240524,192400,1651,1651,1651,1651,1651,0
20240524,192300,1651,1651,1651,1651,1651,0
20240524,192200,1651,1651,1651,1651,1651,0
20240524,192100,1651,1651,1651,1651,1651,0
20240524,192000,1651,1651,1651,1651,1651,0
20240524,191900,1651,1651,1651,1651,1651,0
20240524,191800,1651,1651,1651,1651,1651,0
20240524,191700,1651,1651,1651,1651,1651,0
20240524,191600,1651,1651,1651,1651,1651,0
20240524,191500,1651,1651,1651,1651,1651,0
20240524,191400,1651,1651,1651,1651,1651,0
20240524,191300,1651,1651,1651,1651,1651,0
20240524,191200,1651,1651,1651,1651,1651,0
20240524,191100,1651,1651,1651,1651,1651,0
20240524,191000,1651,1651,1651,1651,1651,0
20240524,190900,1651,1651,1651,1651,1651,0
20240524,190800,1651,1651,1651,1651,1651,0
20240524,190700,1651,1651,1651,1651,1651,0
20240524,190600,1651,1651,1651,1651,1651,0
20240524,190500,1651,1651,1651,1651,1651,0
20240524,190400,1651,1651,1651,1651,1651,0
20240524,190300,1651,1651,1651,1651,1651,0
20240524,190200,1651,1651,1651,1651,1651,0
20240524,190100,1651,1651,1651,1651,1651,0
20240524,190000,1651,1651,1651,1651,1651,0
20240524,185900,1651,1651,1651,1651,1651,0
20240524,185800,1651,1651,1651,1651,1651,1
20240524,185700,1651,1651,1651,1651,1651,0
20240524,185600,1651,1651,1651,1651,1651,0
20240524,185500,1651,1651,1651,1651,1651,0
20240524,185400,1651,1651,1651,1651,1651,0
20240524,185300,1651,1651,1651,1651,1651,0
20240524,185200,1651,1651,1651,1651,1651,0
20240524,185100,1651,1651,1651,1651,1651,0
20240524,185000,1651,1651,1651,1651,1651,0
20240524,184900,1651,1651,1651,1651,1651,0
20240524,184800,1651,1651,1651,1651,1651,0
20240524,184700,1651,1651,1651,1651,1651,0
20240524,184600,1651,1651,1651,1651,1651,0
20240524,184500,1651,1651,1651,1651,1651,0
20240524,184400,1651,1651,1651,1651,1651,0
20240524,184300,1651,1651,1651,1651,1651,0
20240524,184200,1651,1651,1651,1651,1651,0
20240524,184100,1651,1651,1651,1651,1651,0
20240524,184000,1651,1651,1651,1651,1651,0
20240524,183900,1651,1651,1651,1651,1651,0
20240524,183800,1651,1651,1651,1651,1651,0
20240524,183700,1651,1651,1651,1651,1651,0
20240524,183600,1651,1651,1651,1651,1651,0
20240524,183500,1651,1651,1651,1651,1651,0
20240524,183400,1651,1651,1651,1651,1651,0
20240524,183300,1651,1651,1651,1651,1651,0
20240524,183200,1651,1651,1651,1651,1651,0
20240524,183100,1651,1651,1651,1651,1651,0
20240524,183000,1651,1651,1651,1651,1651,0
20240524,182900,1651,1651,1651,1651,1651,0
20240524,182800,1651,1651,1651,1651,1651,1
20240524,182700,1651,1651,1651,1651,1651,0
20240524,182600,1651,1651,1651,1651,1651,0
20240524,182500,1651,1651,1651,1651,1651,0
20240524,182400,1651,1651,1651,1651,1651,0
20240524,182300,1651,1651,1651,1651,1651,0
20240524,182200,1651,1651,1651,1651,1651,0
20240524,182100,1651,1651,1651,1651,1651,0
20240524,182000,1651,1651,1651,1651,1651,0
20240524,181900,1651,1651,1651,1651,1651,0
20240524,181800,1651,1651,1651,1651,1651,0
20240524,181700,1651,1651,1651,1651,1651,0
20240524,181600,1651,1651,1651,1651,1651,0
20240524,181500,1651,1651,1651,1651,1651,0
20240524,181400,1651,1651,1651,1651,1651,0
20240524,181300,1651,1651,1651,1651,1651,0
20240524,181200,1651,1651,1651,1651,1651,0
20240524,181100,1651,1651,1651,1651,1651,0
20240524,181000,1651,1651,1651,1651,1651,0
20240524,180900,1651,1651,1651,1651,1651,0
20240524,180800,1651,1651,1651,1651,1651,0
20240524,180700,1651,1651,1651,1651,1651,0
20240524,180600,1651,1651,1651,1651,1651,0
20240524,180500,1651,1651,1651,1651,1651,0
20240524,180400,1651,1651,1651,1651,1651,0
20240524,180300,1651,1651,1651,1651,1651,0
20240524,180200,1651,1651,1651,1651,1651,0
20240524,180100,1651,1651,1651,1651,1651,0
20240524,180000,1651,1651,1651,1651,1651,0
20240524,175900,1651,1651,1651,1651,1651,0
20240524,175800,1651,1651,1651,1651,1651,1
20240524,175700,1651,1651,1651,1651,1651,0
20240524,175600,1651,1651,1651,1651,1651,0
20240524,175500,1651,1651,1651,1651,1651,0
20240524,175400,1651,1651,1651,1651,1651,0
20240524,175300,1651,1651,1651,1651,1651,0
20240524,175200,1651,1651,1651,1651,1651,0
20240524,175100,1651,1651,1651,1651,1651,0
20240524,175000,1651,1651,1651,1651,1651,0
20240524,174900,1651,1651,1651,1651,1651,0
20240524,174800,1651,1651,1651,1651,1651,0
20240524,174700,1651,1651,1651,1651,1651,0
20240524,174600,1651,1651,1651,1651,1651,0
20240524,174500,1651,1651,1651,1651,1651,0
20240524,174400,1651,1651,1651,1651,1651,0
20240524,174300,1651,1651,1651,1651,1651,0
20240524,174200,1651,1651,1651,1651,1651,0
20240524,174100,1651,1651,1651,1651,1651,0
20240524,174000,1651,1651,1651,1651,1651,0
20240524,173900,1651,1651,1651,1651,1651,0
20240524,173800,1651,1651,1651,1651,1651,0
20240524,173700,1651,1651,1651,1651,1651,0
20240524,173600,1651,1651,1651,1651,1651,0
20240524,173500,1651,1651,1651,1651,1651,0
20240524,173400,1651,1651,1651,1651,1651,0
20240524,173300,1651,1651,1651,1651,1651,0
20240524,173200,1651,1651,1651,1651,1651,0
20240524,173100,1651,1651,1651,1651,1651,0
20240524,173000,1651,1651,1651,1651,1651,0
20240524,172900,1651,1651,1651,1651,1651,0
20240524,172800,1651,1651,1651,1651,1651,1
20240524,172700,1651,1651,1651,1651,1651,0
20240524,172600,1651,1651,1651,1651,1651,0
20240524,172500,1651,1651,1651,1651,1651,0
20240524,172400,1651,1651,1651,1651,1651,0
20240524,172300,1651,1651,1651,1651,1651,0
20240524,172200,1651,1651,1651,1651,1651,0
20240524,172100,1651,1651,1651,1651,1651,0
20240524,172000,1651,1651,1651,1651,1651,0
20240524,171900,1651,1651,1651,1651,1651,0
20240524,171800,1651,1651,1651,1651,1651,0
20240524,171700,1651,1651,1651,1651,1651,0
20240524,171600,1651,1651,1651,1651,1651,0
20240524,171500,1651,1651,1651,1651,1651,0
20240524,171400,1651,1651,1651,1651,1651,0
20240524,171300,1651,1651,1651,1651,1651,0
20240524,171200,1651,1651,1651,1651,1651,0
20240524,171100,1651,1651,1651,1651,1651,0
20240524,171000,1651,1651,1651,1651,1651,0
20240524,170900,1651,1651,1651,1651,1651,0
20240524,170800,1651,1651,1651,1651,1651,0
20240524,170700,1651,1651,1651,1651,1651,0
20240524,170600,1651,1651,1651,1651,1651,0
20240524,170500,1651,1651,1651,1651,1651,0
20240524,170400,1651,1651,1651,1651,1651,0
20240524,170300,1651,1651,1651,1651,1651,0
20240524,170200,1651,1651,1651,1651,1651,0
20240524,170100,1651,1651,1651,1651,1651,0
20240524,170000,1651,1651,1651,1651,1651,0
20240524,165900,1651,1651,1651,1651,1651,0
20240524,165800,1651,1651,1651,1651,1651,1
20240524,165700,1651,1651,1651,1651,1651,0
20240524,165600,1651,1651,1651,1651,1651,0
20240524,165500,1651,1651,1651,1651,1651,0
20240524,165400,1651,1651,1651,1651,1651,0
20240524,165300,1651,1651,1651,1651,1651,0
20240524,165200,1651,1651,1651,1651,1651,0
20240524,165100,1651,1651,1651,1651,1651,0
20240524,165000,1651,1651,1651,1651,1651,0
20240524,164900,1651,1651,1651,1651,1651,0
20240524,164800,1651,1651,1651,1651,1651,0
20240524,164700,1651,1651,1651,1651,1651,0
20240524,164600,1651,1651,1651,1651,1651,0
20240524,164500,1651,1651,1651,1651,1651,0
20240524,164400,1651,1651,1651,1651,1651,0
20240524,164300,1651,1651,1651,1651,1651,0
20240524,164200,1651,1651,1651,1651,1651,0
20240524,164100,1651,1651,1651,1651,1651,0
20240524,164000,1651,1651,1651,1651,1651,0
20240524,163900,1651,1651,1651,1651,1651,0
20240524,163800,1651,1651,1651,1651,1651,0
20240524,163700,1651,1651,1651,1651,1651,0
20240524,163600,1651,1651,1651,1651,1651,0
20240524,163500,1651,1651,1651,1651,1651,0
20240524,163400,1651,1651,1651,1651,1651,0
20240524,163300,1651,1651,1651,1651,1651,0
20240524,163200,1651,1651,1651,1651,1651,0
20240524,163100,1651,1651,1651,1651,1651,0
20240524,163000,1651,1651,1651,1651,1651,0
20240524,162900,1651,1651,1651,1651,1651,0
20240524,162800,1651,1651,1651,1651,1651,1
20240524,162700,1651,1651,1651,1651,1651,0
20240524,162600,1651,1651,1651,1651,1651,0
20240524,162500,1651,1651,1651,1651,1651,0
20240524,162400,1651,1651,1651,1651,1651,0
20240524,162300,1651,1651,1651,1651,1651,0
20240524,162200,1651,1651,1651,1651,1651,0
20240524,162100,1651,1651,1651,1651,1651,0
20240524,162000,1651,1651,1651,1651,1651,0
20240524,161900,1651,1651,1651,1651,1651,0
20240524,161800,1651,1651,1651,1651,1651,0
20240524,161700,1651,1651,1651,1651,1651,0
20240524,161600,1651,1651,1651,1651,1651,0
20240524,161500,1651,1651,1651,1651,1651,0
20240524,161400,1651,1651,1651,1651,1651,0
20240524,161300,1651,1651,1651,1651,1651,0
20240524,161200,1651,1651,1651,1651,1651,0
20240524,161100,1651,1651,1651,1651,1651,0
20240524,161000,1651,1651,1651,1651,1651,0
20240524,160900,1651,1651,1651,1651,1651,0
20240524,160800,1651,1651,1651,1651,1651,0
20240524,160700,1651,1651,1651,1651,1651,0
20240524,160600,1651,1651,1651,1651,1651,0
20240524,160500,1651,1651,1651,1651,1651,0
20240524,160400,1651,1651,1651,1651,1651,0
20240524,160300,1651,1651,1651,1651,1651,0
20240524,160200,1651,1651,1651,1651,1651,0
20240524,160100,1651,1651,1651,1651,1651,0
20240524,160000,1651,1651,1651,1651,1651,0
20240524,155900,1651,1651,1651,1651,1651,0
20240524,155800,1651,1651,1651,1651,1651,1
20240524,155700,1651,1651,1651,1651,1651,0
20240524,155600,1651,1651,1651,1651,1651,0
20240524,155500,1651,1651,1651,1651,1651,0
20240524,155400,1651,1651,1651,1651,1651,0
20240524,155300,1651,1651,1651,1651,1651,0
20240524,155200,1651,1651,1651,1651,1651,0
20240524,155100,1651,1651,1651,1651,1651,0
20240524,155000,1651,1651,1651,1651,1651,0
20240524,154900,1651,1651,1651,1651,1651,0
20240524,154800,1651,1651,1651,1651,1651,0
20240524,154700,1651,1651,1651,1651,1651,0
20240524,154600,1651,1651,1651,1651,1651,0
20240524,154500,1651,1651,1651,1651,1651,0
20240524,154400,1651,1651,1651,1651,1651,0
20240524,154300,1651,1651,1651,1651,1651,0
20240524,154200,1651,1651,1651,1651,1651,0
20240524,154100,1651,1651,1651,1651,1651,0
20240524,154000,1651,1651,1651,1651,1651,0
20240524,153900,1651,1651,1651,1651,1651,0
20240524,153800,1651,1651,1651,1651,1651,0
20240524,153700,1651,1651,1651,1651,1651,0
20240524,153600,1651,1651,1651,1651,1651,0
20240524,153500,1651,1651,1651,1651,1651,0
20240524,153400,1651,1651,1651,1651,1651,0
20240524,153300,1651,1651,1651,1651,1651,0
20240524,153200,1651,1651,1651,1651,1651,0
20240524,153100,1651,1651,1651,1651,1651,0
20240524,153000,1651,1651,1651,1651,1651,0
20240524,152900,1651,1651,1651,1651,1651,0
20240524,152800,1651,1651,1651,1651,1651,0
20240524,152700,1651,1651,1651,1651,1651,0
20240524,152600,1651,1651,1651,1651,1651,0
20240524,152500,1651,1651,1651,1651,1651,0
20240524,152400,1651,1651,1651,1651,1651,0
20240524,152300,1651,1651,1651,1651,1651,0
20240524,152200,1651,1651,1651,1651,1651,0
20240524,152100,1651,1651,1651,1651,1651,0
20240524,152000,1651,1651,1651,1651,1651,0
20240524,151900,1651,1651,1651,1651,1651,0
20240524,151800,1651,1651,1651,1651,1651,0
20240524,151700,1651,1651,1651,1651,1651,0
20240524,151600,1651,1651,1651,1651,1651,0
20240524,151500,1651,1651,1651,1651,1651,0
20240524,151400,1651,1651,1651,1651,1651,0
20240524,151300,1651,1651,1651,1651,1651,0
20240524,151200,1651,1651,1651,1651,1651,0
20240524,151100,1651,1651,1651,1651,1651,0
20240524,151000,1651,1651,1651,1651,1651,0
20240524,150900,1651,1651,1651,1651,1651,0
20240524,150800,1651,1651,1651,1651,1651,0
20240524,150700,1651,1651,1651,1651,1651,0
20240524,150600,1651,1651,1651,1651,1651,0
20240524,150500,1651,1651,1651,1651,1651,0
20240524,150400,1651,1651,1651,1651,1651,0
20240524,150300,1651,1651,1651,1651,1651,0
20240524,150200,1651,1651,1651,1651,1651,0
20240524,150100,1651,1651,1651,1651,1651,0
20240524,150000,1651,1651,1651,1651,1651,0
20240524,145900,1651,1651,1651,1651,1651,0
20240524,145800,1651,1651,1651,1651,1651,0
20240524,145700,1651,1651,1651,1651,1651,0
20240524,145600,1651,1651,1651,1651,1651,0
20240524,145500,1651,1651,1651,1651,1651,0
20240524,145400,1651,1651,1651,1651,1651,0
20240524,145300,1651,1651,1651,1651,1651,0
20240524,145200,1651,1651,1651,1651,1651,0
20240524,145100,1651,1651,1651,1651,1651,0
20240524,145000,1651,1651,1651,1651,1651,0
20240524,144900,1651,1651,1651,1651,1651,0
20240524,144800,1651,1651,1651,1651,1651,0
20240524,144700,1651,1651,1651,1651,1651,0
20240524,144600,1651,1651,1651,1651,1651,0
20240524,144500,1651,1651,1651,1651,1651,0
20240524,144400,1651,1651,1651,1651,1651,0
20240524,144300,1651,1651,1651,1651,1651,0
20240524,144200,1651,1651,1651,1651,1651,0
20240524,144100,1651,1651,1651,1651,1651,0
20240524,144000,1651,1651,1651,1651,1651,0
20240524,143900,1651,1651,1651,1651,1651,0
20240524,143800,1651,1651,1651,1651,1651,0
20240524,143700,1651,1651,1651,1651,1651,0
20240524,143600,1651,1651,1651,1651,1651,0
20240524,143500,1651,1651,1651,1651,1651,0
20240524,143400,1651,1651,1651,1651,1651,0
20240524,143300,1651,1651,1651,1651,1651,0
20240524,143200,1651,1651,1651,1651,1651,0
20240524,143100,1651,1651,1651,1651,1651,0
20240524,143000,1651,1651,1651,1651,1651,0
20240524,142900,1651,1651,1651,1651,1651,0
20240524,142800,1651,1651,1651,1651,1651,0
20240524,142700,1651,1651,1651,1651,1651,0
20240524,142600,1651,1651,1651,1651,1651,0
20240524,142500,1651,1651,1651,1651,1651,0
20240524,142400,1651,1651,1651,1651,1651,0
20240524,142300,1651,1651,1651,1651,1651,0
20240524,142200,1651,1651,1651,1651,1651,0
20240524,142100,1651,1651,1651,1651,1651,0
20240524,142000,1651,1651,1651,1651,1651,0
20240524,141900,1651,1651,1651,1651,1651,0
20240524,141800,1651,1651,1651,1651,1651,0
20240524,141700,1651,1651,1651,1651,1651,0
20240524,141600,1651,1651,1651,1651,1651,0
20240524,141500,1651,1651,1651,1651,1651,0
20240524,141400,1651,1651,1651,1651,1651,0
20240524,141300,1651,1651,1651,1651,1651,0
20240524,141200,1651,1651,1651,1651,1651,0
20240524,141100,1651,1651,1651,1651,1651,0
20240524,141000,1651,1651,1651,1651,1651,0
20240524,140900,1651,1651,1651,1651,1651,0
20240524,140800,1651,1651,1651,1651,1651,0
20240524,140700,1651,1651,1651,1651,1651,0
20240524,140600,1651,1651,1651,1651,1651,0
20240524,140500,1651,1651,1651,1651,1651,0
20240524,140400,1651,1651,1651,1651,1651,0
20240524,140300,1651,1651,1651,1651,1651,0
20240524,140200,1651,1651,1651,1651,1651,0
20240524,140100,1651,1651,1651,1651,1651,0
20240524,140000,1651,1651,1651,1651,1651,0
20240524,135900,1651,1651,1651,1651,1651,0
20240524,135800,1651,1651,1651,1651,1651,0
20240524,135700,1651,1651,1651,1651,1651,0
20240524,135600,1651,1651,1651,1651,1651,0
20240524,135500,1651,1651,1651,1651,1651,0
20240524,135400,1651,1651,1651,1651,1651,0
20240524,135300,1651,1651,1651,1651,1651,0
20240524,135200,1651,1651,1651,1651,1651,0
20240524,135100,1651,1651,1651,1651,1651,0
20240524,135000,1651,1651,1651,1651,1651,0
20240524,134900,1651,1651,1651,1651,1651,0
20240524,134800,1651,1651,1651,1651,1651,0
20240524,134700,1651,1651,1651,1651,1651,0
20240524,134600,1651,1651,1651,1651,1651,0
20240524,134500,1651,1651,1651,1651,1651,0
20240524,134400,1651,1651,1651,1651,1651,0
20240524,134300,1651,1651,1651,1651,1651,0
20240524,134200,1651,1651,1651,1651,1651,0
20240524,134100,1651,1651,1651,1651,1651,0
20240524,134000,1651,1651,1651,1651,1651,0
20240524,133900,1651,1651,1651,1651,1651,0
20240524,133800,1651,1651,1651,1651,1651,0
20240524,133700,1651,1651,1651,1651,1651,0
20240524,133600,1651,1651,1651,1651,1651,0
20240524,133500,1651,1651,1651,1651,1651,0
20240524,133400,1651,1651,1651,1651,1651,0
20240524,133300,1651,1651,1651,1651,1651,0
20240524,133200,1651,1651,1651,1651,1651,0
20240524,133100,1651,1651,1651,1651,1651,0
20240524,133000,1651,1651,1651,1651,1651,0
20240524,132900,1651,1651,1651,1651,1651,0
20240524,132800,1651,1651,1651,1651,1651,0
20240524,132700,1651,1651,1651,1651,1651,0
20240524,132600,1651,1651,1651,1651,1651,0
20240524,132500,1651,1651,1651,1651,1651,0
20240524,132400,1651,1651,1651,1651,1651,0
20240524,132300,1651,1651,1651,1651,1651,0
20240524,132200,1651,1651,1651,1651,1651,0
20240524,132100,1651,1651,1651,1651,1651,0
20240524,132000,1651,1651,1651,1651,1651,0
20240524,131900,1651,1651,1651,1651,1651,0
20240524,131800,1651,1651,1651,1651,1651,0
20240524,131700,1651,1651,1651,1651,1651,0
20240524,131600,1651,1651,1651,1651,1651,0
20240524,131500,1651,1651,1651,1651,1651,0
20240524,131400,1651,1651,1651,1651,1651,0
20240524,131300,1651,1651,1651,1651,1651,0
20240524,131200,1651,1651,1651,1651,1651,0
20240524,131100,1651,1651,1651,1651,1651,0
20240524,131000,1651,1651,1651,1651,1651,0
20240524,130900,1651,1651,1651,1651,1651,0
20240524,130800,1651,1651,1651,1651,1651,0
20240524,130700,1651,1651,1651,1651,1651,0
20240524,130600,1651,1651,1651,1651,1651,0
20240524,130500,1651,1651,1651,1651,1651,0
20240524,130400,1651,1651,1651,1651,1651,0
20240524,130300,1651,1651,1651,1651,1651,0
20240524,130200,1651,1651,1651,1651,1651,0
20240524,130100,1651,1651,1651,1651,1651,0
20240524,130000,1651,1651,1651,1651,1651,0
20240524,125900,1651,1651,1651,1651,1651,0
20240524,125800,1651,1651,1651,1651,1651,0
20240524,125700,1651,1651,1651,1651,1651,0
20240524,125600,1651,1651,1651,1651,1651,0
20240524,125500,1651,1651,1651,1651,1651,0
20240524,125400,1651,1651,1651,1651,1651,0
20240524,125300,1651,1651,1651,1651,1651,0
20240524,125200,1651,1651,1651,1651,1651,0
20240524,125100,1651,1651,1651,1651,1651,0
20240524,125000,1651,1651,1651,1651,1651,0
20240524,124900,1651,1651,1651,1651,1651,0
20240524,124800,1651,1651,1651,1651,1651,0
20240524,124700,1651,1651,1651,1651,1651,0
20240524,124600,1651,1651,1651,1651,1651,0
20240524,124500,1651,1651,1651,1651,1651,0
20240524,124400,1651,1651,1651,1651,1651,0
20240524,124300,1651,1651,1651,1651,1651,0
20240524,124200,1651,1651,1651,1651,1651,0
20240524,124100,1651,1651,1651,1651,1651,0
20240524,124000,1651,1651,1651,1651,1651,0
20240524,123900,1651,1651,1651,1651,1651,0
20240524,123800,1651,1651,1651,1651,1651,0
20240524,123700,1651,1651,1651,1651,1651,0
20240524,123600,1651,1651,1651,1651,1651,0
20240524,123500,1651,1651,1651,1651,1651,0
20240524,123400,1651,1651,1651,1651,1651,0
20240524,123300,1651,1651,1651,1651,1651,0
20240524,123200,1651,1651,1651,1651,1651,0
20240524,123100,1651,1651,1651,1651,1651,0
20240524,123000,1651,1651,1651,1651,1651,0
20240524,122900,1651,1651,1651,1651,1651,0
20240524,122800,1651,1651,1651,1651,1651,0
20240524,122700,1651,1651,1651,1651,1651,0
20240524,122600,1651,1651,1651,1651,1651,0
20240524,122500,1651,1651,1651,1651,1651,0
20240524,122400,1651,1651,1651,1651,1651,0
20240524,122300,1651,1651,1651,1651,1651,0
20240524,122200,1651,1651,1651,1651,1651,0
20240524,122100,1651,1651,1651,1651,1651,0
20240524,122000,1651,1651,1651,1651,1651,0
20240524,121900,1651,1651,1651,1651,1651,0
20240524,121800,1651,1651,1651,1651,1651,0
20240524,121700,1651,1651,1651,1651,1651,0
20240524,121600,1651,1651,1651,1651,1651,0
20240524,121500,1651,1651,1651,1651,1651,0
20240524,121400,1651,1651,1651,1651,1651,0
20240524,121300,1651,1651,1651,1651,1651,0
20240524,121200,1651,1651,1651,1651,1651,0
20240524,121100,1651,1651,1651,1651,1651,0
20240524,121000,1651,1651,1651,1651,1651,0
20240524,120900,1651,1651,1651,1651,1651,0
20240524,120800,1651,1651,1651,1651,1651,0
20240524,120700,1651,1651,1651,1651,1651,0
20240524,120600,1651,1651,1651,1651,1651,0
20240524,120500,1651,1651,1651,1651,1651,0
20240524,120400,1651,1651,1651,1651,1651,0
20240524,120300,1651,1651,1651,1651,1651,0
20240524,120200,1651,1651,1651,1651,1651,0
20240524,120100,1651,1651,1651,1651,1651,0
20240524,120000,1651,1651,1651,1651,1651,0
20240524,115900,1651,1651,1651,1651,1651,1
20240524,115800,0,1861,1861,1861,1861,0
20240524,115700,0,1861,1861,1861,1861,0
20240524,115600,0,1861,1861,1861,1861,0
20240524,115500,0,1861,1861,1861,1861,0
20240524,115400,0,1861,1861,1861,1861,0
20240524,115300,0,1861,1861,1861,1861,0
20240524,115200,0,1861,1861,1861,1861,0
20240524,115100,0,1861,1861,1861,1861,0
20240524,115000,0,1861,1861,1861,1861,0
20240524,114900,0,1861,1861,1861,1861,0
20240524,114800,0,1861,1861,1861,1861,0
20240524,114700,0,1861,1861,1861,1861,0
20240524,114600,0,1861,1861,1861,1861,0
20240524,114500,0,1861,1861,1861,1861,0
20240524,114400,0,1861,1861,1861,1861,0
20240524,114300,0,1861,1861,1861,1861,0
20240524,114200,0,1861,1861,1861,1861,0
20240524,114100,0,1861,1861,1861,1861,0
20240524,114000,0,1861,1861,1861,1861,0
20240524,113900,0,1861,1861,1861,1861,0
20240524,113800,0,1861,1861,1861,1861,0
20240524,113700,0,1861,1861,1861,1861,0
20240524,113600,0,1861,1861,1861,1861,0
20240524,113500,0,1861,1861,1861,1861,0
20240524,113400,0,1861,1861,1861,1861,0
20240524,113300,0,1861,1861,1861,1861,0
20240524,113200,0,1861,1861,1861,1861,0
20240524,113100,0,1861,1861,1861,1861,0
20240524,113000,0,1861,1861,1861,1861,0
20240524,112900,0,1861,1861,1861,1861,0
20240524,112800,0,1861,1861,1861,1861,0
20240524,112700,0,1861,1861,1861,1861,0
20240524,112600,0,1861,1861,1861,1861,0
20240524,112500,0,1861,1861,1861,1861,0
20240524,112400,0,1861,1861,1861,1861,0
20240524,112300,0,1861,1861,1861,1861,0
20240524,112200,0,1861,1861,1861,1861,0
20240524,112100,0,1861,1861,1861,1861,0
20240524,112000,0,1861,1861,1861,1861,0
20240524,111900,0,1861,1861,1861,1861,0
20240524,111800,0,1861,1861,1861,1861,0
20240524,111700,0,1861,1861,1861,1861,0
20240524,111600,0,1861,1861,1861,1861,0
20240524,111500,0,1861,1861,1861,1861,0
20240524,111400,0,1861,1861,1861,1861,0
20240524,111300,0,1861,1861,1861,1861,0
20240524,111200,0,1861,1861,1861,1861,0
20240524,111100,0,1861,1861,1861,1861,0
20240524,111000,0,1861,1861,1861,1861,0
20240524,110900,0,1861,1861,1861,1861,0
20240524,110800,0,1861,1861,1861,1861,0
20240524,110700,0,1861,1861,1861,1861,0
20240524,110600,0,1861,1861,1861,1861,0
20240524,110500,0,1861,1861,1861,1861,0
20240524,110400,0,1861,1861,1861,1861,0
20240524,110300,0,1861,1861,1861,1861,0
20240524,110200,0,1861,1861,1861,1861,0
20240524,110100,0,1861,1861,1861,1861,0
20240524,110000,0,1861,1861,1861,1861,0
20240524,105900,0,1861,1861,1861,1861,0
20240524,105800,0,1861,1861,1861,1861,0
20240524,105700,0,1861,1861,1861,1861,0
20240524,105600,0,1861,1861,1861,1861,0
20240524,105500,0,1861,1861,1861,1861,0
20240524,105400,0,1861,1861,1861,1861,0
20240524,105300,0,1861,1861,1861,1861,0
20240524,105200,0,1861,1861,1861,1861,0
20240524,105100,0,1861,1861,1861,1861,0
20240524,105000,0,1861,1861,1861,1861,0
20240524,104900,0,1861,1861,1861,1861,0
20240524,104800,0,1861,1861,1861,1861,0
20240524,104700,0,1861,1861,1861,1861,0
20240524,104600,0,1861,1861,1861,1861,0
20240524,104500,0,1861,1861,1861,1861,0
20240524,104400,0,1861,1861,1861,1861,0
20240524,104300,0,1861,1861,1861,1861,0
20240524,104200,0,1861,1861,1861,1861,0
20240524,104100,0,1861,1861,1861,1861,0
20240524,104000,0,1861,1861,1861,1861,0
20240524,103900,0,1861,1861,1861,1861,0
20240524,103800,0,1861,1861,1861,1861,0
20240524,103700,0,1861,1861,1861,1861,0
20240524,103600,0,1861,1861,1861,1861,0
20240524,103500,0,1861,1861,1861,1861,0
20240524,103400,0,1861,1861,1861,1861,0
20240524,103300,0,1861,1861,1861,1861,0
20240524,103200,0,1861,1861,1861,1861,0
20240524,103100,0,1861,1861,1861,1861,0
20240524,103000,0,1861,1861,1861,1861,0
20240524,102900,0,1861,1861,1861,1861,0
20240524,102800,0,1861,1861,1861,1861,0
20240524,102700,0,1861,1861,1861,1861,0
20240524,102600,0,1861,1861,1861,1861,0
20240524,102500,0,1861,1861,1861,1861,0
20240524,102400,0,1861,1861,1861,1861,0
20240524,102300,0,1861,1861,1861,1861,0
20240524,102200,0,1861,1861,1861,1861,0
20240524,102100,0,1861,1861,1861,1861,0
20240524,102000,0,1861,1861,1861,1861,0
20240524,101900,0,1861,1861,1861,1861,0
20240524,101800,0,1861,1861,1861,1861,0
20240524,101700,0,1861,1861,1861,1861,0
20240524,101600,0,1861,1861,1861,1861,0
20240524,101500,0,1861,1861,1861,1861,0
20240524,101400,0,1861,1861,1861,1861,0
20240524,101300,0,1861,1861,1861,1861,0
20240524,101200,0,1861,1861,1861,1861,0
20240524,101100,0,1861,1861,1861,1861,0
20240524,101000,0,1861,1861,1861,1861,0
20240524,100900,0,1861,1861,1861,1861,0
20240524,100800,0,1861,1861,1861,1861,0
20240524,100700,0,1861,1861,1861,1861,0
20240524,100600,0,1861,1861,1861,1861,0
20240524,100500,0,1861,1861,1861,1861,0
20240524,100400,0,1861,1861,1861,1861,0
20240524,100300,0,1861,1861,1861,1861,0
20240524,100200,0,1861,1861,1861,1861,0
20240524,100100,0,1861,1861,1861,1861,0
20240524,100000,0,1861,1861,1861,1861,0
20240524,095900,0,1861,1861,1861,1861,0
20240524,095800,0,1861,1861,1861,1861,0
20240524,095700,0,1861,1861,1861,1861,0
20240524,095600,0,1861,1861,1861,1861,0
20240524,095500,0,1861,1861,1861,1861,0
20240524,095400,0,1861,1861,1861,1861,0
20240524,095300,0,1861,1861,1861,1861,0
20240524,095200,0,1861,1861,1861,1861,0
20240524,095100,0,1861,1861,1861,1861,0
20240524,095000,0,1861,1861,1861,1861,0
20240524,094900,0,1861,1861,1861,1861,0
20240524,094800,0,1861,1861,1861,1861,0
20240524,094700,0,1861,1861,1861,1861,0
20240524,094600,0,1861,1861,1861,1861,0
20240524,094500,0,1861,1861,1861,1861,0
20240524,094400,0,1861,1861,1861,1861,0
20240524,094300,0,1861,1861,1861,1861,0
20240524,094200,0,1861,1861,1861,1861,0
20240524,094100,0,1861,1861,1861,1861,0
20240524,094000,0,1861,1861,1861,1861,0
20240524,093900,0,1861,1861,1861,1861,0
20240524,093800,0,1861,1861,1861,1861,0
20240524,093700,0,1861,1861,1861,1861,0
20240524,093600,0,1861,1861,1861,1861,0
20240524,093500,0,1861,1861,1861,1861,0
20240524,093400,0,1861,1861,1861,1861,0
20240524,093300,0,1861,1861,1861,1861,0
20240524,093200,0,1861,1861,1861,1861,0
20240524,093100,0,1861,1861,1861,1861,0
20240524,093000,0,1861,1861,1861,1861,0
20240524,092900,0,1861,1861,1861,1861,0
20240524,092800,0,1861,1861,1861,1861,0
20240524,092700,0,1861,1861,1861,1861,0
20240524,092600,0,1861,1861,1861,1861,0
20240524,092500,0,1861,1861,1861,1861,0
20240524,092400,0,1861,1861,1861,1861,0
20240524,092300,0,1861,1861,1861,1861,0
20240524,092200,0,1861,1861,1861,1861,0
20240524,092100,0,1861,1861,1861,1861,0
20240524,092000,0,1861,1861,1861,1861,0
20240524,091900,0,1861,1861,1861,1861,0
20240524,091800,0,1861,1861,1861,1861,0
20240524,091700,0,1861,1861,1861,1861,0
20240524,091600,0,1861,1861,1861,1861,0
20240524,091500,0,1861,1861,1861,1861,0
20240524,091400,0,1861,1861,1861,1861,0
20240524,091300,0,1861,1861,1861,1861,0
20240524,091200,0,1861,1861,1861,1861,0
20240524,091100,0,1861,1861,1861,1861,0
20240524,091000,0,1861,1861,1861,1861,0
20240524,090900,0,1861,1861,1861,1861,0
20240524,090800,0,1861,1861,1861,1861,0
20240524,090700,0,1861,1861,1861,1861,0
20240524,090600,0,1861,1861,1861,1861,0
20240524,090500,0,1861,1861,1861,1861,0
20240524,090400,0,1861,1861,1861,1861,0
20240524,090300,0,1861,1861,1861,1861,0
20240524,090200,0,1861,1861,1861,1861,0
20240524,090100,0,1861,1861,1861,1861,0
20240524,090000,0,1861,1861,1861,1861,0