stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,210600,1156491282,497,497,497,497,37010
20240523,210500,1156491282,497,497,497,497,0
20240523,210400,1156491282,497,497,497,497,0
20240523,210300,1156491282,497,497,497,497,0
20240523,210200,1156491282,497,497,497,497,0
20240523,210100,1156491282,497,497,497,497,0
20240523,210000,1156491282,497,497,497,497,0
20240523,205900,1156491282,497,497,497,497,0
20240523,205800,1156491282,497,497,497,497,0
20240523,205700,1156491282,497,497,497,497,0
20240523,205600,1156491282,497,497,497,497,0
20240523,205500,1156491282,497,497,497,497,0
20240523,205400,1156491282,497,497,497,497,0
20240523,205300,1156491282,497,497,497,497,0
20240523,205200,1156491282,497,497,497,497,0
20240523,205100,1156491282,497,497,497,497,0
20240523,205000,1156491282,497,497,497,497,0
20240523,204900,1156491282,497,497,497,497,0
20240523,204800,1156491282,497,497,497,497,0
20240523,204700,1156491282,497,497,497,497,0
20240523,204600,1156491282,497,497,497,497,0
20240523,204500,1156491282,497,497,497,497,0
20240523,204400,1156491282,497,497,497,497,0
20240523,204300,1156491282,497,497,497,497,0
20240523,204200,1156491282,497,497,497,497,0
20240523,204100,1156491282,497,497,497,497,0
20240523,204000,1156491282,497,497,497,497,0
20240523,203900,1156491282,497,497,497,497,0
20240523,203800,1156491282,497,497,497,497,0
20240523,203700,1156491282,497,497,497,497,0
20240523,203600,1156491282,497,497,497,497,37010
20240523,203500,1156491282,497,497,497,497,0
20240523,203400,1156491282,497,497,497,497,0
20240523,203300,1156491282,497,497,497,497,0
20240523,203200,1156491282,497,497,497,497,0
20240523,203100,1156491282,497,497,497,497,0
20240523,203000,1156491282,497,497,497,497,0
20240523,202900,1156491282,497,497,497,497,0
20240523,202800,1156491282,497,497,497,497,0
20240523,202700,1156491282,497,497,497,497,0
20240523,202600,1156491282,497,497,497,497,0
20240523,202500,1156491282,497,497,497,497,0
20240523,202400,1156491282,497,497,497,497,0
20240523,202300,1156491282,497,497,497,497,0
20240523,202200,1156491282,497,497,497,497,0
20240523,202100,1156491282,497,497,497,497,0
20240523,202000,1156491282,497,497,497,497,0
20240523,201900,1156491282,497,497,497,497,0
20240523,201800,1156491282,497,497,497,497,0
20240523,201700,1156491282,497,497,497,497,0
20240523,201600,1156491282,497,497,497,497,0
20240523,201500,1156491282,497,497,497,497,0
20240523,201400,1156491282,497,497,497,497,0
20240523,201300,1156491282,497,497,497,497,0
20240523,201200,1156491282,497,497,497,497,0
20240523,201100,1156491282,497,497,497,497,0
20240523,201000,1156491282,497,497,497,497,0
20240523,200900,1156491282,497,497,497,497,0
20240523,200800,1156491282,497,497,497,497,0
20240523,200700,1156491282,497,497,497,497,0
20240523,200600,1156491282,497,497,497,497,37010
20240523,200500,1156491282,497,497,497,497,0
20240523,200400,1156491282,497,497,497,497,0
20240523,200300,1156491282,497,497,497,497,0
20240523,200200,1156491282,497,497,497,497,0
20240523,200100,1156491282,497,497,497,497,0
20240523,200000,1156491282,497,497,497,497,0
20240523,195900,1156491282,497,497,497,497,0
20240523,195800,1156491282,497,497,497,497,0
20240523,195700,1156491282,497,497,497,497,0
20240523,195600,1156491282,497,497,497,497,0
20240523,195500,1156491282,497,497,497,497,0
20240523,195400,1156491282,497,497,497,497,0
20240523,195300,1156491282,497,497,497,497,0
20240523,195200,1156491282,497,497,497,497,0
20240523,195100,1156491282,497,497,497,497,0
20240523,195000,1156491282,497,497,497,497,0
20240523,194900,1156491282,497,497,497,497,0
20240523,194800,1156491282,497,497,497,497,0
20240523,194700,1156491282,497,497,497,497,0
20240523,194600,1156491282,497,497,497,497,0
20240523,194500,1156491282,497,497,497,497,0
20240523,194400,1156491282,497,497,497,497,0
20240523,194300,1156491282,497,497,497,497,0
20240523,194200,1156491282,497,497,497,497,0
20240523,194100,1156491282,497,497,497,497,0
20240523,194000,1156491282,497,497,497,497,0
20240523,193900,1156491282,497,497,497,497,0
20240523,193800,1156491282,497,497,497,497,0
20240523,193700,1156491282,497,497,497,497,0
20240523,193600,1156491282,497,497,497,497,37010
20240523,193500,1156491282,497,497,497,497,0
20240523,193400,1156491282,497,497,497,497,0
20240523,193300,1156491282,497,497,497,497,0
20240523,193200,1156491282,497,497,497,497,0
20240523,193100,1156491282,497,497,497,497,0
20240523,193000,1156491282,497,497,497,497,0
20240523,192900,1156491282,497,497,497,497,0
20240523,192800,1156491282,497,497,497,497,0
20240523,192700,1156491282,497,497,497,497,0
20240523,192600,1156491282,497,497,497,497,0
20240523,192500,1156491282,497,497,497,497,0
20240523,192400,1156491282,497,497,497,497,0
20240523,192300,1156491282,497,497,497,497,0
20240523,192200,1156491282,497,497,497,497,0
20240523,192100,1156491282,497,497,497,497,0
20240523,192000,1156491282,497,497,497,497,0
20240523,191900,1156491282,497,497,497,497,0
20240523,191800,1156491282,497,497,497,497,0
20240523,191700,1156491282,497,497,497,497,0
20240523,191600,1156491282,497,497,497,497,0
20240523,191500,1156491282,497,497,497,497,0
20240523,191400,1156491282,497,497,497,497,0
20240523,191300,1156491282,497,497,497,497,0
20240523,191200,1156491282,497,497,497,497,0
20240523,191100,1156491282,497,497,497,497,0
20240523,191000,1156491282,497,497,497,497,0
20240523,190900,1156491282,497,497,497,497,0
20240523,190800,1156491282,497,497,497,497,0
20240523,190700,1156491282,497,497,497,497,0
20240523,190600,1156491282,497,497,497,497,37010
20240523,190500,1156491282,497,497,497,497,0
20240523,190400,1156491282,497,497,497,497,0
20240523,190300,1156491282,497,497,497,497,0
20240523,190200,1156491282,497,497,497,497,0
20240523,190100,1156491282,497,497,497,497,0
20240523,190000,1156491282,497,497,497,497,0
20240523,185900,1156491282,497,497,497,497,0
20240523,185800,1156491282,497,497,497,497,0
20240523,185700,1156491282,497,497,497,497,0
20240523,185600,1156491282,497,497,497,497,0
20240523,185500,1156491282,497,497,497,497,0
20240523,185400,1156491282,497,497,497,497,0
20240523,185300,1156491282,497,497,497,497,0
20240523,185200,1156491282,497,497,497,497,0
20240523,185100,1156491282,497,497,497,497,0
20240523,185000,1156491282,497,497,497,497,0
20240523,184900,1156491282,497,497,497,497,0
20240523,184800,1156491282,497,497,497,497,0
20240523,184700,1156491282,497,497,497,497,0
20240523,184600,1156491282,497,497,497,497,0
20240523,184500,1156491282,497,497,497,497,0
20240523,184400,1156491282,497,497,497,497,0
20240523,184300,1156491282,497,497,497,497,0
20240523,184200,1156491282,497,497,497,497,0
20240523,184100,1156491282,497,497,497,497,0
20240523,184000,1156491282,497,497,497,497,0
20240523,183900,1156491282,497,497,497,497,0
20240523,183800,1156491282,497,497,497,497,0
20240523,183700,1156491282,497,497,497,497,0
20240523,183600,1156491282,497,497,497,497,37010
20240523,183500,1156491282,497,497,497,497,0
20240523,183400,1156491282,497,497,497,497,0
20240523,183300,1156491282,497,497,497,497,0
20240523,183200,1156491282,497,497,497,497,0
20240523,183100,1156491282,497,497,497,497,0
20240523,183000,1156491282,497,497,497,497,0
20240523,182900,1156491282,497,497,497,497,0
20240523,182800,1156491282,497,497,497,497,0
20240523,182700,1156491282,497,497,497,497,0
20240523,182600,1156491282,497,497,497,497,0
20240523,182500,1156491282,497,497,497,497,0
20240523,182400,1156491282,497,497,497,497,0
20240523,182300,1156491282,497,497,497,497,0
20240523,182200,1156491282,497,497,497,497,0
20240523,182100,1156491282,497,497,497,497,0
20240523,182000,1156491282,497,497,497,497,0
20240523,181900,1156491282,497,497,497,497,0
20240523,181800,1156491282,497,497,497,497,0
20240523,181700,1156491282,497,497,497,497,0
20240523,181600,1156491282,497,497,497,497,0
20240523,181500,1156491282,497,497,497,497,0
20240523,181400,1156491282,497,497,497,497,0
20240523,181300,1156491282,497,497,497,497,0
20240523,181200,1156491282,497,497,497,497,0
20240523,181100,1156491282,497,497,497,497,0
20240523,181000,1156491282,497,497,497,497,0
20240523,180900,1156491282,497,497,497,497,0
20240523,180800,1156491282,497,497,497,497,0
20240523,180700,1156491282,497,497,497,497,0
20240523,180600,1156491282,497,497,497,497,37010
20240523,180500,1156491282,497,497,497,497,0
20240523,180400,1156491282,497,497,497,497,0
20240523,180300,1156491282,497,497,497,497,0
20240523,180200,1156491282,497,497,497,497,0
20240523,180100,1156491282,497,497,497,497,0
20240523,180000,1156491282,497,497,497,497,0
20240523,175900,1156491282,497,497,497,497,0
20240523,175800,1156491282,497,497,497,497,0
20240523,175700,1156491282,497,497,497,497,0
20240523,175600,1156491282,497,497,497,497,0
20240523,175500,1156491282,497,497,497,497,0
20240523,175400,1156491282,497,497,497,497,0
20240523,175300,1156491282,497,497,497,497,0
20240523,175200,1156491282,497,497,497,497,0
20240523,175100,1156491282,497,497,497,497,0
20240523,175000,1156491282,497,497,497,497,0
20240523,174900,1156491282,497,497,497,497,0
20240523,174800,1156491282,497,497,497,497,0
20240523,174700,1156491282,497,497,497,497,0
20240523,174600,1156491282,497,497,497,497,0
20240523,174500,1156491282,497,497,497,497,0
20240523,174400,1156491282,497,497,497,497,0
20240523,174300,1156491282,497,497,497,497,0
20240523,174200,1156491282,497,497,497,497,0
20240523,174100,1156491282,497,497,497,497,0
20240523,174000,1156491282,497,497,497,497,0
20240523,173900,1156491282,497,497,497,497,0
20240523,173800,1156491282,497,497,497,497,0
20240523,173700,1156491282,497,497,497,497,0
20240523,173600,1156491282,497,497,497,497,37010
20240523,173500,1156491282,497,497,497,497,0
20240523,173400,1156491282,497,497,497,497,0
20240523,173300,1156491282,497,497,497,497,0
20240523,173200,1156491282,497,497,497,497,0
20240523,173100,1156491282,497,497,497,497,0
20240523,173000,1156491282,497,497,497,497,0
20240523,172900,1156491282,497,497,497,497,0
20240523,172800,1156491282,497,497,497,497,0
20240523,172700,1156491282,497,497,497,497,0
20240523,172600,1156491282,497,497,497,497,0
20240523,172500,1156491282,497,497,497,497,0
20240523,172400,1156491282,497,497,497,497,0
20240523,172300,1156491282,497,497,497,497,0
20240523,172200,1156491282,497,497,497,497,0
20240523,172100,1156491282,497,497,497,497,0
20240523,172000,1156491282,497,497,497,497,0
20240523,171900,1156491282,497,497,497,497,0
20240523,171800,1156491282,497,497,497,497,0
20240523,171700,1156491282,497,497,497,497,0
20240523,171600,1156491282,497,497,497,497,0
20240523,171500,1156491282,497,497,497,497,0
20240523,171400,1156491282,497,497,497,497,0
20240523,171300,1156491282,497,497,497,497,0
20240523,171200,1156491282,497,497,497,497,0
20240523,171100,1156491282,497,497,497,497,0
20240523,171000,1156491282,497,497,497,497,0
20240523,170900,1156491282,497,497,497,497,0
20240523,170800,1156491282,497,497,497,497,0
20240523,170700,1156491282,497,497,497,497,0
20240523,170600,1156491282,497,497,497,497,37010
20240523,170500,1156491282,497,497,497,497,0
20240523,170400,1156491282,497,497,497,497,0
20240523,170300,1156491282,497,497,497,497,0
20240523,170200,1156491282,497,497,497,497,0
20240523,170100,1156491282,497,497,497,497,0
20240523,170000,1156491282,497,497,497,497,0
20240523,165900,1156491282,497,497,497,497,0
20240523,165800,1156491282,497,497,497,497,0
20240523,165700,1156491282,497,497,497,497,0
20240523,165600,1156491282,497,497,497,497,0
20240523,165500,1156491282,497,497,497,497,0
20240523,165400,1156491282,497,497,497,497,0
20240523,165300,1156491282,497,497,497,497,0
20240523,165200,1156491282,497,497,497,497,0
20240523,165100,1156491282,497,497,497,497,0
20240523,165000,1156491282,497,497,497,497,0
20240523,164900,1156491282,497,497,497,497,0
20240523,164800,1156491282,497,497,497,497,0
20240523,164700,1156491282,497,497,497,497,0
20240523,164600,1156491282,497,497,497,497,0
20240523,164500,1156491282,497,497,497,497,0
20240523,164400,1156491282,497,497,497,497,0
20240523,164300,1156491282,497,497,497,497,0
20240523,164200,1156491282,497,497,497,497,0
20240523,164100,1156491282,497,497,497,497,0
20240523,164000,1156491282,497,497,497,497,0
20240523,163900,1156491282,497,497,497,497,0
20240523,163800,1156491282,497,497,497,497,0
20240523,163700,1156491282,497,497,497,497,0
20240523,163600,1156491282,497,497,497,497,37010
20240523,163500,1156491282,497,497,497,497,0
20240523,163400,1156491282,497,497,497,497,0
20240523,163300,1156491282,497,497,497,497,0
20240523,163200,1156491282,497,497,497,497,0
20240523,163100,1156491282,497,497,497,497,0
20240523,163000,1156491282,497,497,497,497,0
20240523,162900,1156491282,497,497,497,497,0
20240523,162800,1156491282,497,497,497,497,0
20240523,162700,1156491282,497,497,497,497,0
20240523,162600,1156491282,497,497,497,497,0
20240523,162500,1156491282,497,497,497,497,0
20240523,162400,1156491282,497,497,497,497,0
20240523,162300,1156491282,497,497,497,497,0
20240523,162200,1156491282,497,497,497,497,0
20240523,162100,1156491282,497,497,497,497,0
20240523,162000,1156491282,497,497,497,497,0
20240523,161900,1156491282,497,497,497,497,0
20240523,161800,1156491282,497,497,497,497,0
20240523,161700,1156491282,497,497,497,497,0
20240523,161600,1156491282,497,497,497,497,0
20240523,161500,1156491282,497,497,497,497,0
20240523,161400,1156491282,497,497,497,497,0
20240523,161300,1156491282,497,497,497,497,0
20240523,161200,1156491282,497,497,497,497,0
20240523,161100,1156491282,497,497,497,497,0
20240523,161000,1156491282,497,497,497,497,0
20240523,160900,1156491282,497,497,497,497,0
20240523,160800,1156491282,497,497,497,497,0
20240523,160700,1156491282,497,497,497,497,0
20240523,160600,1156491282,497,497,497,497,37010
20240523,160500,1156491282,497,497,497,497,0
20240523,160400,1156491282,497,497,497,497,0
20240523,160300,1156491282,497,497,497,497,0
20240523,160200,1156491282,497,497,497,497,0
20240523,160100,1156491282,497,497,497,497,0
20240523,160000,1156491282,497,497,497,497,0
20240523,155900,1156491282,497,497,497,497,0
20240523,155800,1156491282,497,497,497,497,0
20240523,155700,1156491282,497,497,497,497,0
20240523,155600,1156491282,497,497,497,497,0
20240523,155500,1156491282,497,497,497,497,0
20240523,155400,1156491282,497,497,497,497,0
20240523,155300,1156491282,497,497,497,497,0
20240523,155200,1156491282,497,497,497,497,0
20240523,155100,1156491282,497,497,497,497,0
20240523,155000,1156491282,497,497,497,497,0
20240523,154900,1156491282,497,497,497,497,0
20240523,154800,1156491282,497,497,497,497,0
20240523,154700,1156491282,497,497,497,497,0
20240523,154600,1156491282,497,497,497,497,0
20240523,154500,1156491282,497,497,497,497,0
20240523,154400,1156491282,497,497,497,497,0
20240523,154300,1156491282,497,497,497,497,0
20240523,154200,1156491282,497,497,497,497,0
20240523,154100,1156491282,497,497,497,497,0
20240523,154000,1156491282,497,497,497,497,0
20240523,153900,1156491282,497,497,497,497,0
20240523,153800,1156491282,497,497,497,497,0
20240523,153700,1156491282,497,497,497,497,0
20240523,153600,1156491282,497,497,497,497,37010
20240523,153500,1156491282,497,497,497,497,0
20240523,153400,1156491282,497,497,497,497,0
20240523,153300,1156491282,497,497,497,497,0
20240523,153200,1156491282,497,497,497,497,0
20240523,153100,1156491282,497,497,497,497,0
20240523,153000,1156491282,497,497,497,497,37010
20240523,152900,1138097312,497,497,497,497,0
20240523,152800,1138097312,497,497,497,497,0
20240523,152700,1138097312,497,497,497,497,0
20240523,152600,1138097312,497,497,497,497,0
20240523,152500,1138097312,497,497,497,497,0
20240523,152400,1138097312,497,497,497,497,0
20240523,152300,1138097312,497,497,497,497,0
20240523,152200,1138097312,497,497,497,497,0
20240523,152100,1138097312,497,497,497,497,0
20240523,152000,1138097312,497,497,497,497,0
20240523,151900,1138097312,497,498,498,497,18399
20240523,151800,1128952610,498,498,498,498,15101
20240523,151700,1121432312,498,498,498,498,0
20240523,151600,1121432312,498,498,498,498,0
20240523,151500,1121432312,498,497,498,497,470
20240523,151400,1121198664,497,499,499,497,1886
20240523,151300,1120259322,499,499,499,499,10014
20240523,151200,1115262336,499,499,499,499,1671
20240523,151100,1114428507,499,499,499,499,5000
20240523,151000,1111933507,499,499,499,499,2000
20240523,150900,1110935507,497,497,497,497,273
20240523,150800,1110799826,497,500,500,497,28256
20240523,150700,1096710919,500,501,501,500,50306
20240523,150600,1071553358,502,502,502,502,0
20240523,150500,1071553358,502,502,502,502,5500
20240523,150400,1068792358,505,505,505,505,3000
20240523,150300,1067277358,504,505,505,504,4980
20240523,150200,1064766438,505,503,505,503,15099
20240523,150100,1057146460,499,503,504,499,10
20240523,150000,1057141460,500,500,500,500,10000
20240523,145900,1052141460,503,501,505,500,656
20240523,145800,1051812797,501,502,502,500,14131
20240523,145700,1044745157,501,501,501,501,0
20240523,145600,1044745157,501,505,505,501,201
20240523,145500,1044644075,503,505,505,503,64
20240523,145400,1044611879,505,505,505,505,0
20240523,145300,1044611879,505,504,505,504,1365
20240523,145200,1043923744,504,502,504,502,4001
20240523,145100,1041909240,501,499,501,499,19923
20240523,145000,1031948224,499,499,499,499,1
20240523,144900,1031947725,497,497,497,497,1
20240523,144800,1031947228,499,499,499,499,0
20240523,144700,1031947228,499,499,499,499,1
20240523,144600,1031946729,497,498,498,497,510
20240523,144500,1031693249,500,500,500,500,10
20240523,144400,1031688249,500,500,500,496,33
20240523,144300,1031671851,497,497,497,497,2
20240523,144200,1031670857,500,497,500,497,3293
20240523,144100,1030030614,495,498,498,495,4102
20240523,144000,1027996406,498,498,498,498,2
20240523,143900,1027995410,497,496,497,496,114
20240523,143800,1027938852,499,499,499,499,0
20240523,143700,1027938852,499,499,499,499,222
20240523,143600,1027828074,499,496,499,496,694
20240523,143500,1027482968,495,495,495,495,0
20240523,143400,1027482968,495,495,495,495,0
20240523,143300,1027482968,495,495,495,495,0
20240523,143200,1027482968,495,496,496,495,25
20240523,143100,1027470581,497,497,497,497,5516
20240523,143000,1024729129,497,497,497,497,20000
20240523,142900,1014789129,496,500,500,496,11001
20240523,142800,1009328628,497,497,497,497,907
20240523,142700,1008877849,500,495,500,495,3479
20240523,142600,1007149155,495,495,495,495,5
20240523,142500,1007146680,494,494,494,494,120
20240523,142400,1007087400,494,494,494,494,0
20240523,142300,1007087400,494,491,494,491,5001
20240523,142200,1004631906,491,491,491,491,10
20240523,142100,1004626996,490,492,492,490,18000
20240523,142000,995787698,492,493,493,492,2252
20240523,141900,994679704,492,492,492,492,0
20240523,141800,994679704,492,495,495,492,1462
20240523,141700,993959909,495,494,495,492,1673
20240523,141600,993135113,494,494,494,494,500
20240523,141500,992888113,495,495,495,495,21
20240523,141400,992877718,495,493,495,493,4
20240523,141300,992875744,495,494,495,493,1051
20240523,141200,992356588,494,494,494,494,997
20240523,141100,991864070,494,494,494,494,3
20240523,141000,991862588,492,492,492,492,0
20240523,140900,991862588,492,492,492,492,4
20240523,140800,991860620,495,495,495,495,0
20240523,140700,991860620,495,493,495,493,14
20240523,140600,991853705,491,491,491,491,715
20240523,140500,991502640,488,491,491,488,137
20240523,140400,991435580,491,491,491,491,2188
20240523,140300,990361272,491,489,491,489,27435
20240523,140200,976927100,488,489,489,488,301
20240523,140100,976779912,488,489,489,488,588
20240523,140000,976492967,485,488,488,485,1118
20240523,135900,975948210,489,488,489,488,5010
20240523,135800,973503320,488,488,488,488,32
20240523,135700,973487704,488,488,488,488,10000
20240523,135600,968607704,488,488,488,488,15029
20240523,135500,961273552,488,489,489,488,1121
20240523,135400,960726139,488,489,489,485,16699
20240523,135300,952588488,488,491,491,488,15116
20240523,135200,945211532,491,490,491,490,17701
20240523,135100,936533341,490,490,490,490,0
20240523,135000,936533341,490,490,490,490,172
20240523,134900,936449061,495,490,495,484,23090
20240523,134800,925193335,490,491,492,489,7956
20240523,134700,921294902,492,493,493,492,3616
20240523,134600,919515009,493,493,493,493,984
20240523,134500,919029897,495,495,495,495,0
20240523,134400,919029897,495,495,495,495,100
20240523,134300,918980397,495,495,495,495,0
20240523,134200,918980397,495,495,495,495,914
20240523,134100,918527967,496,496,496,496,100
20240523,134000,918478367,497,497,497,497,55
20240523,133900,918451032,497,497,497,497,44
20240523,133800,918429164,497,498,498,497,41
20240523,133700,918408747,498,498,498,498,0
20240523,133600,918408747,498,497,498,497,984
20240523,133500,917919038,497,497,497,497,500
20240523,133400,917670538,495,497,497,495,2104
20240523,133300,916625058,497,497,497,497,0
20240523,133200,916625058,497,497,497,497,206
20240523,133100,916522676,497,497,497,497,0
20240523,133000,916522676,497,496,497,496,1116
20240523,132900,915968029,497,497,497,497,0
20240523,132800,915968029,497,492,497,492,9
20240523,132700,915963596,493,494,494,493,2415
20240523,132600,914772996,497,497,497,497,170
20240523,132500,914688506,497,495,497,495,75
20240523,132400,914651377,493,494,494,493,19
20240523,132300,914642009,495,495,495,495,0
20240523,132200,914642009,495,498,498,495,107
20240523,132100,914589023,498,496,498,496,1036
20240523,132000,914075163,496,497,499,496,11833
20240523,131900,908203887,499,499,499,499,2
20240523,131800,908202889,499,499,499,499,11
20240523,131700,908197400,499,499,499,497,271
20240523,131600,908062665,499,499,499,499,0
20240523,131500,908062665,499,499,499,499,40
20240523,131400,908042705,499,497,499,497,317
20240523,131300,907884538,499,499,499,499,10
20240523,131200,907879548,499,499,499,499,12
20240523,131100,907873560,497,497,497,497,0
20240523,131000,907873560,497,497,497,497,0
20240523,130900,907873560,497,493,497,492,2630
20240523,130800,906576592,496,496,496,496,2100
20240523,130700,905534992,496,495,496,495,2195
20240523,130600,904448466,494,491,494,490,34667
20240523,130500,887394966,490,491,491,490,600
20240523,130400,887100736,492,492,492,492,761
20240523,130300,886726324,492,492,492,492,514
20240523,130200,886473436,492,492,492,492,0
20240523,130100,886473436,492,492,492,492,100
20240523,130000,886424236,492,492,492,492,780
20240523,125900,886040476,490,492,492,490,250
20240523,125800,885917876,492,492,492,492,954
20240523,125700,885448508,492,487,492,487,7406
20240523,125600,881811947,487,487,487,487,0
20240523,125500,881811947,487,487,487,487,0
20240523,125400,881811947,487,492,492,487,29685
20240523,125300,867325919,491,493,493,491,2334
20240523,125200,866178965,492,495,496,492,1326
20240523,125100,865525475,495,496,496,495,72
20240523,125000,865489825,502,502,502,502,859
20240523,124900,865058607,502,502,503,502,549
20240523,124800,864782958,502,500,502,500,620
20240523,124700,864472943,500,500,500,500,501
20240523,124600,864222443,498,498,498,498,1215
20240523,124500,863617373,497,496,497,496,1234
20240523,124400,863004090,495,494,495,494,2
20240523,124300,863003101,494,497,497,494,18
20240523,124200,862994206,496,496,497,496,399
20240523,124100,862796301,496,496,496,496,1
20240523,124000,862795805,497,493,497,493,5538
20240523,123900,860061787,492,491,492,491,7014
20240523,123800,856611239,491,491,491,491,100
20240523,123700,856562139,490,488,490,488,1001
20240523,123600,856071651,490,487,490,487,5986
20240523,123500,853140011,487,487,487,487,500
20240523,123400,852896511,487,487,487,487,0
20240523,123300,852896511,487,488,488,486,2938
20240523,123200,851465809,490,490,490,490,7400
20240523,123100,847839809,490,490,490,490,23
20240523,123000,847828539,490,490,490,490,0
20240523,122900,847828539,490,490,490,489,5041
20240523,122800,845358459,490,488,490,488,2321
20240523,122700,844221823,488,488,488,488,0
20240523,122600,844221823,488,488,488,488,0
20240523,122500,844221823,488,488,488,488,0
20240523,122400,844221823,488,490,490,488,806
20240523,122300,843828483,490,490,490,488,281
20240523,122200,843691193,491,488,491,488,53
20240523,122100,843665320,485,489,492,485,41326
20240523,122000,823596479,488,488,488,488,699
20240523,121900,823255367,488,484,488,484,1455
20240523,121800,822550571,485,485,485,485,1640
20240523,121700,821755171,485,487,487,485,20678
20240523,121600,811721037,486,487,487,486,3802
20240523,121500,809872321,492,487,492,487,1001
20240523,121400,809383479,487,487,487,487,6
20240523,121300,809380557,487,487,487,487,30
20240523,121200,809365947,487,487,487,487,3030
20240523,121100,807890337,487,487,487,487,1137
20240523,121000,807336618,487,488,488,487,1520
20240523,120900,806596339,488,487,488,487,3289
20240523,120800,804994588,487,487,487,486,134
20240523,120700,804929430,487,488,488,487,3298
20240523,120600,803323303,488,490,491,488,6159
20240523,120500,800312466,490,490,490,490,0
20240523,120400,800312466,490,490,490,490,0
20240523,120300,800312466,490,490,490,490,4000
20240523,120200,798352466,490,490,490,490,5
20240523,120100,798350016,491,491,491,488,3359
20240523,120000,796702040,494,492,494,491,19809
20240523,115900,786975802,491,492,492,485,20694
20240523,115800,776893709,490,493,496,490,18902
20240523,115700,767584482,490,490,490,490,0
20240523,115600,767584482,490,496,496,490,42252
20240523,115500,746781219,492,492,492,492,0
20240523,115400,746781219,492,495,495,491,12072
20240523,115300,740837589,496,496,496,496,0
20240523,115200,740837589,496,496,496,496,10000
20240523,115100,735877589,495,498,498,495,13366
20240523,115000,729249620,497,497,497,497,625
20240523,114900,728938995,497,497,497,497,1000
20240523,114800,728441995,497,497,497,497,0
20240523,114700,728441995,497,497,497,497,1
20240523,114600,728441498,498,499,499,498,5374
20240523,114500,725763722,500,501,501,500,5850
20240523,114400,722836822,501,507,507,501,5269
20240523,114300,720189885,509,505,509,505,2700
20240523,114200,718822599,505,505,505,505,0
20240523,114100,718822599,505,505,505,505,0
20240523,114000,718822599,505,504,505,504,114
20240523,113900,718765049,504,499,504,499,145
20240523,113800,718692614,499,499,499,499,4877
20240523,113700,716258991,500,500,500,500,0
20240523,113600,716258991,500,500,500,500,0
20240523,113500,716258991,500,498,500,497,13885
20240523,113400,709332201,499,501,501,499,534
20240523,113300,709065207,501,501,501,501,1
20240523,113200,709064706,502,502,502,502,0
20240523,113100,709064706,502,502,502,502,4
20240523,113000,709062698,502,500,502,500,4982
20240523,112900,706567205,499,503,503,499,979
20240523,112800,706077130,502,502,502,502,4613
20240523,112700,703761404,502,500,502,499,1372
20240523,112600,703076019,499,500,500,499,2593
20240523,112500,701780066,501,501,501,501,1981
20240523,112400,700787585,501,501,501,501,1000
20240523,112300,700286585,498,498,498,498,0
20240523,112200,700286585,498,498,498,498,20
20240523,112100,700276625,501,497,501,497,1924
20240523,112000,699312725,497,502,502,497,1227
20240523,111900,698700306,502,501,502,497,30011
20240523,111800,683752327,505,505,505,505,0
20240523,111700,683752327,505,505,505,505,3
20240523,111600,683750812,505,505,505,501,7
20240523,111500,683747297,506,502,506,500,2001
20240523,111400,682745467,506,503,506,503,254
20240523,111300,682617702,503,507,507,503,14171
20240523,111200,675488262,504,504,504,504,2
20240523,111100,675487254,504,503,504,503,4765
20240523,111000,673090341,504,510,510,504,18530
20240523,110900,663724164,507,507,507,507,0
20240523,110800,663724164,507,511,511,507,8588
20240523,110700,659354157,514,514,514,514,0
20240523,110600,659354157,514,514,514,514,9
20240523,110500,659349531,511,511,511,511,0
20240523,110400,659349531,511,511,511,511,1362
20240523,110300,658653549,512,512,512,512,0
20240523,110200,658653549,512,512,512,512,0
20240523,110100,658653549,512,514,515,512,11085
20240523,110000,652961991,514,519,519,514,19158
20240523,105900,643069638,518,517,518,517,6518
20240523,105800,639699222,518,516,524,516,12629
20240523,105700,633177627,520,517,526,516,15421
20240523,105600,625132218,515,515,515,515,2000
20240523,105500,624102218,511,515,515,511,16114
20240523,105400,615839097,513,513,513,513,3000
20240523,105300,614300097,515,515,515,515,0
20240523,105200,614300097,515,515,515,515,0
20240523,105100,614300097,515,515,515,515,0
20240523,105000,614300097,515,515,515,515,0
20240523,104900,614300097,515,517,517,515,7906
20240523,104800,610222695,517,512,517,512,8916
20240523,104700,605637935,512,508,512,508,6146
20240523,104600,602496194,507,507,507,507,1
20240523,104500,602495687,503,503,503,503,0
20240523,104400,602495687,503,503,503,503,0
20240523,104300,602495687,503,503,503,503,0
20240523,104200,602495687,503,503,503,503,0
20240523,104100,602495687,503,507,507,503,2928
20240523,104000,601018075,510,512,512,510,1674
20240523,103900,600161187,512,512,512,512,1125
20240523,103800,599585187,512,515,515,512,1562
20240523,103700,598783719,515,516,519,513,11853
20240523,103600,592661797,515,515,515,515,82
20240523,103500,592619567,515,515,515,515,1
20240523,103400,592619052,512,512,512,512,80
20240523,103300,592578092,510,510,510,510,0
20240523,103200,592578092,510,506,510,506,35984
20240523,103100,574245352,505,503,505,503,4093
20240523,103000,572179451,503,499,503,499,16611
20240523,102900,563851739,497,497,497,497,0
20240523,102800,563851739,497,499,499,497,5000
20240523,102700,561366171,499,499,499,499,0
20240523,102600,561366171,499,499,502,499,8000
20240523,102500,557367171,498,499,499,498,4000
20240523,102400,555375113,499,499,499,499,4
20240523,102300,555373117,499,499,499,498,802
20240523,102200,554972977,499,499,499,499,427
20240523,102100,554759904,499,499,499,499,0
20240523,102000,554759904,499,500,500,499,1699
20240523,101900,553911104,501,499,501,499,4508
20240523,101800,551657256,497,497,497,497,0
20240523,101700,551657256,497,497,497,497,0
20240523,101600,551657256,497,495,497,495,3423
20240523,101500,549956271,495,494,495,494,3543
20240523,101400,548202787,495,495,495,495,0
20240523,101300,548202787,495,495,495,495,0
20240523,101200,548202787,495,495,495,495,0
20240523,101100,548202787,495,493,495,493,952
20240523,101000,547732749,493,491,493,489,8249
20240523,100900,543679732,491,491,491,491,241
20240523,100800,543561401,491,490,491,490,1873
20240523,100700,542642955,487,485,488,484,20108
20240523,100600,532857628,483,483,483,483,0
20240523,100500,532857628,483,487,487,483,7303
20240523,100400,529313532,485,484,485,483,70014
20240523,100300,495423857,484,490,490,484,35565
20240523,100200,478112979,490,490,490,490,8
20240523,100100,478109059,490,490,490,490,5182
20240523,100000,475569879,490,490,490,490,7801
20240523,095900,471747389,490,490,490,490,1485
20240523,095800,471019739,490,493,493,490,10664
20240523,095700,465788797,493,493,493,493,500
20240523,095600,465542297,496,493,496,493,102
20240523,095500,465492005,494,494,494,494,4998
20240523,095400,463022993,494,494,494,494,1
20240523,095300,463022499,491,493,494,491,11628
20240523,095200,457301446,493,495,495,493,7082
20240523,095100,453804554,495,498,498,495,210
20240523,095000,453700304,498,496,498,495,925
20240523,094900,453242415,498,498,498,498,0
20240523,094800,453242415,498,498,498,498,0
20240523,094700,453242415,498,498,498,498,0
20240523,094600,453242415,498,496,498,496,90
20240523,094500,453197597,498,496,498,492,3737
20240523,094400,451345001,492,494,496,492,10686
20240523,094300,446084681,492,500,505,492,13501
20240523,094200,439368111,496,499,500,496,10022
20240523,094100,434388092,501,499,501,499,12
20240523,094000,434382102,499,500,502,499,536
20240523,093900,434114385,499,499,499,499,1087
20240523,093800,433571972,499,495,499,495,3
20240523,093700,433570480,499,495,499,495,2
20240523,093600,433569486,499,496,499,495,804
20240523,093500,433170970,496,497,497,496,3592
20240523,093400,431389337,497,498,499,496,9424
20240523,093300,426694751,499,496,499,496,1485
20240523,093200,425955236,496,494,496,494,3141
20240523,093100,424398109,493,500,500,493,58041
20240523,093000,395587126,504,500,505,500,10399
20240523,092900,390383944,505,500,505,498,6208
20240523,092800,387283732,501,498,502,496,2831
20240523,092700,385877919,498,497,502,496,4301
20240523,092600,383744275,496,496,497,495,10008
20240523,092500,378779930,496,498,501,495,8245
20240523,092400,374683173,501,497,502,497,734
20240523,092300,374317055,494,504,504,494,24859
20240523,092200,361901162,508,508,509,505,6190
20240523,092100,358771512,509,507,510,503,16063
20240523,092000,350615485,509,509,509,505,558
20240523,091900,350331803,509,500,509,500,16856
20240523,091800,341903443,500,498,500,495,12571
20240523,091700,335643901,499,493,499,493,2165
20240523,091600,334574501,493,497,498,492,21144
20240523,091500,324114986,494,494,506,494,26048
20240523,091400,311190345,494,516,516,482,92794
20240523,091300,264957789,512,517,525,511,12835
20240523,091200,258332759,519,513,519,508,9417
20240523,091100,253489483,515,496,515,496,53703
20240523,091000,226607521,496,490,497,490,4388
20240523,090900,224441211,490,490,497,487,27546
20240523,090800,210927683,489,482,489,481,26817
20240523,090700,197923262,482,492,492,472,13629
20240523,090600,191356940,493,496,496,492,24988
20240523,090500,178985176,500,500,500,500,0
20240523,090400,178985176,500,472,500,460,123810
20240523,090300,118450458,476,469,480,461,57322
20240523,090200,91480884,470,460,470,458,198532
20240523,090100,0,535,535,535,535,0
20240523,090000,0,535,535,535,535,0