stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,213300,838733624,1340,1340,1340,1340,24391
20240523,213200,838733624,1340,1340,1340,1340,0
20240523,213100,838733624,1340,1340,1340,1340,0
20240523,213000,838733624,1340,1340,1340,1340,0
20240523,212900,838733624,1340,1340,1340,1340,0
20240523,212800,838733624,1340,1340,1340,1340,0
20240523,212700,838733624,1340,1340,1340,1340,0
20240523,212600,838733624,1340,1340,1340,1340,0
20240523,212500,838733624,1340,1340,1340,1340,0
20240523,212400,838733624,1340,1340,1340,1340,0
20240523,212300,838733624,1340,1340,1340,1340,0
20240523,212200,838733624,1340,1340,1340,1340,0
20240523,212100,838733624,1340,1340,1340,1340,0
20240523,212000,838733624,1340,1340,1340,1340,0
20240523,211900,838733624,1340,1340,1340,1340,0
20240523,211800,838733624,1340,1340,1340,1340,0
20240523,211700,838733624,1340,1340,1340,1340,0
20240523,211600,838733624,1340,1340,1340,1340,0
20240523,211500,838733624,1340,1340,1340,1340,0
20240523,211400,838733624,1340,1340,1340,1340,0
20240523,211300,838733624,1340,1340,1340,1340,0
20240523,211200,838733624,1340,1340,1340,1340,0
20240523,211100,838733624,1340,1340,1340,1340,0
20240523,211000,838733624,1340,1340,1340,1340,0
20240523,210900,838733624,1340,1340,1340,1340,0
20240523,210800,838733624,1340,1340,1340,1340,0
20240523,210700,838733624,1340,1340,1340,1340,0
20240523,210600,838733624,1340,1340,1340,1340,0
20240523,210500,838733624,1340,1340,1340,1340,0
20240523,210400,838733624,1340,1340,1340,1340,0
20240523,210300,838733624,1340,1340,1340,1340,24391
20240523,210200,838733624,1340,1340,1340,1340,0
20240523,210100,838733624,1340,1340,1340,1340,0
20240523,210000,838733624,1340,1340,1340,1340,0
20240523,205900,838733624,1340,1340,1340,1340,0
20240523,205800,838733624,1340,1340,1340,1340,0
20240523,205700,838733624,1340,1340,1340,1340,0
20240523,205600,838733624,1340,1340,1340,1340,0
20240523,205500,838733624,1340,1340,1340,1340,0
20240523,205400,838733624,1340,1340,1340,1340,0
20240523,205300,838733624,1340,1340,1340,1340,0
20240523,205200,838733624,1340,1340,1340,1340,0
20240523,205100,838733624,1340,1340,1340,1340,0
20240523,205000,838733624,1340,1340,1340,1340,0
20240523,204900,838733624,1340,1340,1340,1340,0
20240523,204800,838733624,1340,1340,1340,1340,0
20240523,204700,838733624,1340,1340,1340,1340,0
20240523,204600,838733624,1340,1340,1340,1340,0
20240523,204500,838733624,1340,1340,1340,1340,0
20240523,204400,838733624,1340,1340,1340,1340,0
20240523,204300,838733624,1340,1340,1340,1340,0
20240523,204200,838733624,1340,1340,1340,1340,0
20240523,204100,838733624,1340,1340,1340,1340,0
20240523,204000,838733624,1340,1340,1340,1340,0
20240523,203900,838733624,1340,1340,1340,1340,0
20240523,203800,838733624,1340,1340,1340,1340,0
20240523,203700,838733624,1340,1340,1340,1340,0
20240523,203600,838733624,1340,1340,1340,1340,0
20240523,203500,838733624,1340,1340,1340,1340,0
20240523,203400,838733624,1340,1340,1340,1340,0
20240523,203300,838733624,1340,1340,1340,1340,24391
20240523,203200,838733624,1340,1340,1340,1340,0
20240523,203100,838733624,1340,1340,1340,1340,0
20240523,203000,838733624,1340,1340,1340,1340,0
20240523,202900,838733624,1340,1340,1340,1340,0
20240523,202800,838733624,1340,1340,1340,1340,0
20240523,202700,838733624,1340,1340,1340,1340,0
20240523,202600,838733624,1340,1340,1340,1340,0
20240523,202500,838733624,1340,1340,1340,1340,0
20240523,202400,838733624,1340,1340,1340,1340,0
20240523,202300,838733624,1340,1340,1340,1340,0
20240523,202200,838733624,1340,1340,1340,1340,0
20240523,202100,838733624,1340,1340,1340,1340,0
20240523,202000,838733624,1340,1340,1340,1340,0
20240523,201900,838733624,1340,1340,1340,1340,0
20240523,201800,838733624,1340,1340,1340,1340,0
20240523,201700,838733624,1340,1340,1340,1340,0
20240523,201600,838733624,1340,1340,1340,1340,0
20240523,201500,838733624,1340,1340,1340,1340,0
20240523,201400,838733624,1340,1340,1340,1340,0
20240523,201300,838733624,1340,1340,1340,1340,0
20240523,201200,838733624,1340,1340,1340,1340,0
20240523,201100,838733624,1340,1340,1340,1340,0
20240523,201000,838733624,1340,1340,1340,1340,0
20240523,200900,838733624,1340,1340,1340,1340,0
20240523,200800,838733624,1340,1340,1340,1340,0
20240523,200700,838733624,1340,1340,1340,1340,0
20240523,200600,838733624,1340,1340,1340,1340,0
20240523,200500,838733624,1340,1340,1340,1340,0
20240523,200400,838733624,1340,1340,1340,1340,0
20240523,200300,838733624,1340,1340,1340,1340,24391
20240523,200200,838733624,1340,1340,1340,1340,0
20240523,200100,838733624,1340,1340,1340,1340,0
20240523,200000,838733624,1340,1340,1340,1340,0
20240523,195900,838733624,1340,1340,1340,1340,0
20240523,195800,838733624,1340,1340,1340,1340,0
20240523,195700,838733624,1340,1340,1340,1340,0
20240523,195600,838733624,1340,1340,1340,1340,0
20240523,195500,838733624,1340,1340,1340,1340,0
20240523,195400,838733624,1340,1340,1340,1340,0
20240523,195300,838733624,1340,1340,1340,1340,0
20240523,195200,838733624,1340,1340,1340,1340,0
20240523,195100,838733624,1340,1340,1340,1340,0
20240523,195000,838733624,1340,1340,1340,1340,0
20240523,194900,838733624,1340,1340,1340,1340,0
20240523,194800,838733624,1340,1340,1340,1340,0
20240523,194700,838733624,1340,1340,1340,1340,0
20240523,194600,838733624,1340,1340,1340,1340,0
20240523,194500,838733624,1340,1340,1340,1340,0
20240523,194400,838733624,1340,1340,1340,1340,0
20240523,194300,838733624,1340,1340,1340,1340,0
20240523,194200,838733624,1340,1340,1340,1340,0
20240523,194100,838733624,1340,1340,1340,1340,0
20240523,194000,838733624,1340,1340,1340,1340,0
20240523,193900,838733624,1340,1340,1340,1340,0
20240523,193800,838733624,1340,1340,1340,1340,0
20240523,193700,838733624,1340,1340,1340,1340,0
20240523,193600,838733624,1340,1340,1340,1340,0
20240523,193500,838733624,1340,1340,1340,1340,0
20240523,193400,838733624,1340,1340,1340,1340,0
20240523,193300,838733624,1340,1340,1340,1340,24391
20240523,193200,838733624,1340,1340,1340,1340,0
20240523,193100,838733624,1340,1340,1340,1340,0
20240523,193000,838733624,1340,1340,1340,1340,0
20240523,192900,838733624,1340,1340,1340,1340,0
20240523,192800,838733624,1340,1340,1340,1340,0
20240523,192700,838733624,1340,1340,1340,1340,0
20240523,192600,838733624,1340,1340,1340,1340,0
20240523,192500,838733624,1340,1340,1340,1340,0
20240523,192400,838733624,1340,1340,1340,1340,0
20240523,192300,838733624,1340,1340,1340,1340,0
20240523,192200,838733624,1340,1340,1340,1340,0
20240523,192100,838733624,1340,1340,1340,1340,0
20240523,192000,838733624,1340,1340,1340,1340,0
20240523,191900,838733624,1340,1340,1340,1340,0
20240523,191800,838733624,1340,1340,1340,1340,0
20240523,191700,838733624,1340,1340,1340,1340,0
20240523,191600,838733624,1340,1340,1340,1340,0
20240523,191500,838733624,1340,1340,1340,1340,0
20240523,191400,838733624,1340,1340,1340,1340,0
20240523,191300,838733624,1340,1340,1340,1340,0
20240523,191200,838733624,1340,1340,1340,1340,0
20240523,191100,838733624,1340,1340,1340,1340,0
20240523,191000,838733624,1340,1340,1340,1340,0
20240523,190900,838733624,1340,1340,1340,1340,0
20240523,190800,838733624,1340,1340,1340,1340,0
20240523,190700,838733624,1340,1340,1340,1340,0
20240523,190600,838733624,1340,1340,1340,1340,0
20240523,190500,838733624,1340,1340,1340,1340,0
20240523,190400,838733624,1340,1340,1340,1340,0
20240523,190300,838733624,1340,1340,1340,1340,24391
20240523,190200,838733624,1340,1340,1340,1340,0
20240523,190100,838733624,1340,1340,1340,1340,0
20240523,190000,838733624,1340,1340,1340,1340,0
20240523,185900,838733624,1340,1340,1340,1340,0
20240523,185800,838733624,1340,1340,1340,1340,0
20240523,185700,838733624,1340,1340,1340,1340,0
20240523,185600,838733624,1340,1340,1340,1340,0
20240523,185500,838733624,1340,1340,1340,1340,0
20240523,185400,838733624,1340,1340,1340,1340,0
20240523,185300,838733624,1340,1340,1340,1340,0
20240523,185200,838733624,1340,1340,1340,1340,0
20240523,185100,838733624,1340,1340,1340,1340,0
20240523,185000,838733624,1340,1340,1340,1340,0
20240523,184900,838733624,1340,1340,1340,1340,0
20240523,184800,838733624,1340,1340,1340,1340,0
20240523,184700,838733624,1340,1340,1340,1340,0
20240523,184600,838733624,1340,1340,1340,1340,0
20240523,184500,838733624,1340,1340,1340,1340,0
20240523,184400,838733624,1340,1340,1340,1340,0
20240523,184300,838733624,1340,1340,1340,1340,0
20240523,184200,838733624,1340,1340,1340,1340,0
20240523,184100,838733624,1340,1340,1340,1340,0
20240523,184000,838733624,1340,1340,1340,1340,0
20240523,183900,838733624,1340,1340,1340,1340,0
20240523,183800,838733624,1340,1340,1340,1340,0
20240523,183700,838733624,1340,1340,1340,1340,0
20240523,183600,838733624,1340,1340,1340,1340,0
20240523,183500,838733624,1340,1340,1340,1340,0
20240523,183400,838733624,1340,1340,1340,1340,0
20240523,183300,838733624,1340,1340,1340,1340,24391
20240523,183200,838733624,1340,1340,1340,1340,0
20240523,183100,838733624,1340,1340,1340,1340,0
20240523,183000,838733624,1340,1340,1340,1340,0
20240523,182900,838733624,1340,1340,1340,1340,0
20240523,182800,838733624,1340,1340,1340,1340,0
20240523,182700,838733624,1340,1340,1340,1340,0
20240523,182600,838733624,1340,1340,1340,1340,0
20240523,182500,838733624,1340,1340,1340,1340,0
20240523,182400,838733624,1340,1340,1340,1340,0
20240523,182300,838733624,1340,1340,1340,1340,0
20240523,182200,838733624,1340,1340,1340,1340,0
20240523,182100,838733624,1340,1340,1340,1340,0
20240523,182000,838733624,1340,1340,1340,1340,0
20240523,181900,838733624,1340,1340,1340,1340,0
20240523,181800,838733624,1340,1340,1340,1340,0
20240523,181700,838733624,1340,1340,1340,1340,0
20240523,181600,838733624,1340,1340,1340,1340,0
20240523,181500,838733624,1340,1340,1340,1340,0
20240523,181400,838733624,1340,1340,1340,1340,0
20240523,181300,838733624,1340,1340,1340,1340,0
20240523,181200,838733624,1340,1340,1340,1340,0
20240523,181100,838733624,1340,1340,1340,1340,0
20240523,181000,838733624,1340,1340,1340,1340,0
20240523,180900,838733624,1340,1340,1340,1340,0
20240523,180800,838733624,1340,1340,1340,1340,0
20240523,180700,838733624,1340,1340,1340,1340,0
20240523,180600,838733624,1340,1340,1340,1340,0
20240523,180500,838733624,1340,1340,1340,1340,0
20240523,180400,838733624,1340,1340,1340,1340,0
20240523,180300,838733624,1340,1340,1340,1340,24391
20240523,180200,838733624,1340,1340,1340,1340,0
20240523,180100,838733624,1340,1340,1340,1340,0
20240523,180000,838733624,1340,1340,1340,1340,0
20240523,175900,838733624,1340,1340,1340,1340,0
20240523,175800,838733624,1340,1340,1340,1340,0
20240523,175700,838733624,1340,1340,1340,1340,0
20240523,175600,838733624,1340,1340,1340,1340,0
20240523,175500,838733624,1340,1340,1340,1340,0
20240523,175400,838733624,1340,1340,1340,1340,0
20240523,175300,838733624,1340,1340,1340,1340,0
20240523,175200,838733624,1340,1340,1340,1340,0
20240523,175100,838733624,1340,1340,1340,1340,0
20240523,175000,838733624,1340,1340,1340,1340,0
20240523,174900,838733624,1340,1340,1340,1340,0
20240523,174800,838733624,1340,1340,1340,1340,0
20240523,174700,838733624,1340,1340,1340,1340,0
20240523,174600,838733624,1340,1340,1340,1340,0
20240523,174500,838733624,1340,1340,1340,1340,0
20240523,174400,838733624,1340,1340,1340,1340,0
20240523,174300,838733624,1340,1340,1340,1340,0
20240523,174200,838733624,1340,1340,1340,1340,0
20240523,174100,838733624,1340,1340,1340,1340,0
20240523,174000,838733624,1340,1340,1340,1340,0
20240523,173900,838733624,1340,1340,1340,1340,0
20240523,173800,838733624,1340,1340,1340,1340,0
20240523,173700,838733624,1340,1340,1340,1340,0
20240523,173600,838733624,1340,1340,1340,1340,0
20240523,173500,838733624,1340,1340,1340,1340,0
20240523,173400,838733624,1340,1340,1340,1340,0
20240523,173300,838733624,1340,1340,1340,1340,24391
20240523,173200,838733624,1340,1340,1340,1340,0
20240523,173100,838733624,1340,1340,1340,1340,0
20240523,173000,838733624,1340,1340,1340,1340,0
20240523,172900,838733624,1340,1340,1340,1340,0
20240523,172800,838733624,1340,1340,1340,1340,0
20240523,172700,838733624,1340,1340,1340,1340,0
20240523,172600,838733624,1340,1340,1340,1340,0
20240523,172500,838733624,1340,1340,1340,1340,0
20240523,172400,838733624,1340,1340,1340,1340,0
20240523,172300,838733624,1340,1340,1340,1340,0
20240523,172200,838733624,1340,1340,1340,1340,0
20240523,172100,838733624,1340,1340,1340,1340,0
20240523,172000,838733624,1340,1340,1340,1340,0
20240523,171900,838733624,1340,1340,1340,1340,0
20240523,171800,838733624,1340,1340,1340,1340,0
20240523,171700,838733624,1340,1340,1340,1340,0
20240523,171600,838733624,1340,1340,1340,1340,0
20240523,171500,838733624,1340,1340,1340,1340,0
20240523,171400,838733624,1340,1340,1340,1340,0
20240523,171300,838733624,1340,1340,1340,1340,0
20240523,171200,838733624,1340,1340,1340,1340,0
20240523,171100,838733624,1340,1340,1340,1340,0
20240523,171000,838733624,1340,1340,1340,1340,0
20240523,170900,838733624,1340,1340,1340,1340,0
20240523,170800,838733624,1340,1340,1340,1340,0
20240523,170700,838733624,1340,1340,1340,1340,0
20240523,170600,838733624,1340,1340,1340,1340,0
20240523,170500,838733624,1340,1340,1340,1340,0
20240523,170400,838733624,1340,1340,1340,1340,0
20240523,170300,838733624,1340,1340,1340,1340,24391
20240523,170200,838733624,1340,1340,1340,1340,0
20240523,170100,838733624,1340,1340,1340,1340,0
20240523,170000,838733624,1340,1340,1340,1340,0
20240523,165900,838733624,1340,1340,1340,1340,0
20240523,165800,838733624,1340,1340,1340,1340,0
20240523,165700,838733624,1340,1340,1340,1340,0
20240523,165600,838733624,1340,1340,1340,1340,0
20240523,165500,838733624,1340,1340,1340,1340,0
20240523,165400,838733624,1340,1340,1340,1340,0
20240523,165300,838733624,1340,1340,1340,1340,0
20240523,165200,838733624,1340,1340,1340,1340,0
20240523,165100,838733624,1340,1340,1340,1340,0
20240523,165000,838733624,1340,1340,1340,1340,0
20240523,164900,838733624,1340,1340,1340,1340,0
20240523,164800,838733624,1340,1340,1340,1340,0
20240523,164700,838733624,1340,1340,1340,1340,0
20240523,164600,838733624,1340,1340,1340,1340,0
20240523,164500,838733624,1340,1340,1340,1340,0
20240523,164400,838733624,1340,1340,1340,1340,0
20240523,164300,838733624,1340,1340,1340,1340,0
20240523,164200,838733624,1340,1340,1340,1340,0
20240523,164100,838733624,1340,1340,1340,1340,0
20240523,164000,838733624,1340,1340,1340,1340,0
20240523,163900,838733624,1340,1340,1340,1340,0
20240523,163800,838733624,1340,1340,1340,1340,0
20240523,163700,838733624,1340,1340,1340,1340,0
20240523,163600,838733624,1340,1340,1340,1340,0
20240523,163500,838733624,1340,1340,1340,1340,0
20240523,163400,838733624,1340,1340,1340,1340,0
20240523,163300,838733624,1340,1340,1340,1340,24391
20240523,163200,838733624,1340,1340,1340,1340,0
20240523,163100,838733624,1340,1340,1340,1340,0
20240523,163000,838733624,1340,1340,1340,1340,0
20240523,162900,838733624,1340,1340,1340,1340,0
20240523,162800,838733624,1340,1340,1340,1340,0
20240523,162700,838733624,1340,1340,1340,1340,0
20240523,162600,838733624,1340,1340,1340,1340,0
20240523,162500,838733624,1340,1340,1340,1340,0
20240523,162400,838733624,1340,1340,1340,1340,0
20240523,162300,838733624,1340,1340,1340,1340,0
20240523,162200,838733624,1340,1340,1340,1340,0
20240523,162100,838733624,1340,1340,1340,1340,0
20240523,162000,838733624,1340,1340,1340,1340,0
20240523,161900,838733624,1340,1340,1340,1340,0
20240523,161800,838733624,1340,1340,1340,1340,0
20240523,161700,838733624,1340,1340,1340,1340,0
20240523,161600,838733624,1340,1340,1340,1340,0
20240523,161500,838733624,1340,1340,1340,1340,0
20240523,161400,838733624,1340,1340,1340,1340,0
20240523,161300,838733624,1340,1340,1340,1340,0
20240523,161200,838733624,1340,1340,1340,1340,0
20240523,161100,838733624,1340,1340,1340,1340,0
20240523,161000,838733624,1340,1340,1340,1340,0
20240523,160900,838733624,1340,1340,1340,1340,0
20240523,160800,838733624,1340,1340,1340,1340,0
20240523,160700,838733624,1340,1340,1340,1340,0
20240523,160600,838733624,1340,1340,1340,1340,0
20240523,160500,838733624,1340,1340,1340,1340,0
20240523,160400,838733624,1340,1340,1340,1340,0
20240523,160300,838733624,1340,1340,1340,1340,24391
20240523,160200,838733624,1340,1340,1340,1340,0
20240523,160100,838733624,1340,1340,1340,1340,0
20240523,160000,838733624,1340,1340,1340,1340,0
20240523,155900,838733624,1340,1340,1340,1340,0
20240523,155800,838733624,1340,1340,1340,1340,0
20240523,155700,838733624,1340,1340,1340,1340,0
20240523,155600,838733624,1340,1340,1340,1340,0
20240523,155500,838733624,1340,1340,1340,1340,0
20240523,155400,838733624,1340,1340,1340,1340,0
20240523,155300,838733624,1340,1340,1340,1340,0
20240523,155200,838733624,1340,1340,1340,1340,0
20240523,155100,838733624,1340,1340,1340,1340,0
20240523,155000,838733624,1340,1340,1340,1340,0
20240523,154900,838733624,1340,1340,1340,1340,0
20240523,154800,838733624,1340,1340,1340,1340,0
20240523,154700,838733624,1340,1340,1340,1340,0
20240523,154600,838733624,1340,1340,1340,1340,0
20240523,154500,838733624,1340,1340,1340,1340,0
20240523,154400,838733624,1340,1340,1340,1340,0
20240523,154300,838733624,1340,1340,1340,1340,0
20240523,154200,838733624,1340,1340,1340,1340,0
20240523,154100,838733624,1340,1340,1340,1340,0
20240523,154000,838733624,1340,1340,1340,1340,0
20240523,153900,838733624,1340,1340,1340,1340,0
20240523,153800,838733624,1340,1340,1340,1340,0
20240523,153700,838733624,1340,1340,1340,1340,0
20240523,153600,838733624,1340,1340,1340,1340,0
20240523,153500,838733624,1340,1340,1340,1340,0
20240523,153400,838733624,1340,1340,1340,1340,0
20240523,153300,838733624,1340,1340,1340,1340,24391
20240523,153200,838733624,1340,1340,1340,1340,0
20240523,153100,838733624,1340,1340,1340,1340,0
20240523,153000,838733624,1340,1340,1340,1340,24391
20240523,152900,806049684,1350,1350,1350,1350,0
20240523,152800,806049684,1350,1350,1350,1350,0
20240523,152700,806049684,1350,1350,1350,1350,0
20240523,152600,806049684,1350,1350,1350,1350,0
20240523,152500,806049684,1350,1350,1350,1350,0
20240523,152400,806049684,1350,1350,1350,1350,0
20240523,152300,806049684,1350,1350,1350,1350,0
20240523,152200,806049684,1350,1350,1350,1350,0
20240523,152100,806049684,1350,1350,1350,1350,0
20240523,152000,806049684,1350,1350,1350,1350,0
20240523,151900,806049684,1350,1346,1351,1340,3096
20240523,151800,801889001,1350,1350,1350,1350,20
20240523,151700,801862001,1350,1349,1350,1349,14
20240523,151600,801843109,1349,1349,1349,1349,335
20240523,151500,801391194,1350,1343,1350,1343,2084
20240523,151400,798592354,1350,1351,1351,1337,24243
20240523,151300,766005627,1351,1351,1351,1351,15
20240523,151200,765985362,1351,1351,1351,1351,5
20240523,151100,765978607,1351,1352,1352,1351,501
20240523,151000,765301755,1351,1351,1351,1351,4
20240523,150900,765296351,1351,1351,1351,1351,38
20240523,150800,765245013,1351,1349,1351,1349,6248
20240523,150700,756814327,1349,1350,1350,1349,1159
20240523,150600,755250717,1350,1350,1350,1350,373
20240523,150500,754747167,1350,1349,1350,1349,568
20240523,150400,753980461,1349,1350,1350,1349,409
20240523,150300,753428709,1349,1349,1349,1348,9673
20240523,150200,740379834,1349,1349,1349,1349,401
20240523,150100,739838885,1350,1351,1351,1349,122
20240523,150000,739674185,1351,1350,1351,1349,419
20240523,145900,739108534,1350,1351,1351,1350,5977
20240523,145800,731039582,1351,1351,1351,1351,2
20240523,145700,731036880,1350,1351,1351,1350,2566
20240523,145600,727571780,1350,1350,1350,1350,0
20240523,145500,727571780,1350,1350,1350,1350,411
20240523,145400,727016930,1350,1350,1350,1350,0
20240523,145300,727016930,1350,1350,1350,1350,616
20240523,145200,726185330,1350,1350,1351,1350,3011
20240523,145100,722120479,1350,1350,1350,1350,160
20240523,145000,721904479,1350,1351,1351,1350,1137
20240523,144900,720369527,1351,1350,1351,1350,25
20240523,144800,720335753,1351,1351,1351,1350,103
20240523,144700,720196675,1351,1353,1353,1351,1416
20240523,144600,718283385,1354,1354,1354,1354,0
20240523,144500,718283385,1354,1354,1354,1354,100
20240523,144400,718147985,1354,1354,1354,1354,168
20240523,144300,717920513,1351,1351,1351,1351,46
20240523,144200,717858367,1351,1351,1351,1351,31
20240523,144100,717816486,1352,1352,1352,1352,5
20240523,144000,717809726,1352,1350,1352,1350,3166
20240523,143900,713532551,1350,1352,1352,1350,1629
20240523,143800,711333378,1351,1352,1353,1350,353
20240523,143700,710856043,1353,1353,1353,1353,1165
20240523,143600,709279798,1354,1354,1354,1354,2593
20240523,143500,705768876,1354,1355,1355,1354,812
20240523,143400,704669216,1355,1355,1355,1355,0
20240523,143300,704669216,1355,1354,1355,1354,42
20240523,143200,704612338,1355,1355,1356,1355,2832
20240523,143100,700774977,1356,1357,1358,1356,5369
20240523,143000,693494210,1358,1357,1358,1357,1001
20240523,142900,692135852,1357,1357,1357,1357,1189
20240523,142800,690522379,1358,1357,1358,1357,148
20240523,142700,690321535,1358,1359,1359,1358,15
20240523,142600,690301155,1359,1358,1359,1358,101
20240523,142500,690163996,1358,1358,1359,1358,7548
20240523,142400,679913811,1357,1358,1358,1357,1051
20240523,142300,678486880,1358,1358,1358,1357,614
20240523,142200,677653132,1357,1357,1358,1357,815
20240523,142100,676546986,1357,1357,1358,1357,98
20240523,142000,676413972,1358,1357,1358,1357,3674
20240523,141900,671427397,1358,1358,1359,1357,7514
20240523,141800,661223394,1357,1357,1359,1357,913
20240523,141700,659983520,1358,1354,1358,1354,369
20240523,141600,659482574,1354,1359,1359,1353,2735
20240523,141500,655778693,1359,1359,1359,1358,300
20240523,141400,655371016,1359,1358,1365,1356,4002
20240523,141300,649935688,1357,1354,1369,1354,9908
20240523,141200,636438384,1354,1351,1355,1351,24875
20240523,141100,602805119,1352,1350,1352,1350,38661
20240523,141000,550612496,1349,1349,1349,1348,10808
20240523,140900,536033504,1348,1348,1348,1348,1703
20240523,140800,533737860,1348,1348,1348,1347,1849
20240523,140700,531246908,1347,1347,1349,1347,8041
20240523,140600,520412500,1347,1348,1348,1347,5236
20240523,140500,513359573,1348,1348,1348,1347,5046
20240523,140400,506559860,1347,1346,1348,1346,12851
20240523,140300,489249440,1346,1346,1346,1346,25
20240523,140200,489215790,1346,1345,1346,1344,772
20240523,140100,488178180,1344,1344,1345,1344,6574
20240523,140000,479339336,1343,1343,1343,1343,3028
20240523,135900,475272732,1343,1342,1343,1342,3045
20240523,135800,471186341,1342,1340,1342,1340,3886
20240523,135700,465975313,1340,1340,1340,1340,432
20240523,135600,465396433,1339,1339,1339,1339,41
20240523,135500,465341534,1340,1339,1340,1339,1001
20240523,135400,464000195,1339,1339,1339,1339,2158
20240523,135300,461110633,1339,1338,1339,1338,2027
20240523,135200,458398493,1338,1339,1339,1338,122
20240523,135100,458235215,1339,1339,1339,1339,0
20240523,135000,458235215,1339,1339,1339,1339,1
20240523,134900,458233876,1338,1338,1338,1338,50
20240523,134800,458166976,1338,1338,1338,1338,351
20240523,134700,457697338,1338,1338,1338,1338,170
20240523,134600,457469878,1338,1337,1338,1337,31
20240523,134500,457428411,1337,1337,1337,1337,40
20240523,134400,457374931,1337,1338,1338,1337,242
20240523,134300,457051337,1338,1337,1338,1337,3149
20240523,134200,452840975,1338,1338,1338,1338,0
20240523,134100,452840975,1338,1338,1338,1338,8
20240523,134000,452830271,1338,1338,1338,1338,33
20240523,133900,452786117,1338,1338,1338,1337,2469
20240523,133800,449483884,1338,1338,1338,1338,28
20240523,133700,449446420,1338,1338,1338,1338,100
20240523,133600,449312620,1338,1339,1339,1338,2094
20240523,133500,446510640,1339,1341,1341,1339,319
20240523,133400,446083356,1341,1341,1341,1341,417
20240523,133300,445524159,1340,1340,1340,1340,976
20240523,133200,444216319,1339,1339,1339,1339,331
20240523,133100,443773110,1338,1338,1338,1338,1
20240523,133000,443771772,1339,1339,1339,1339,100
20240523,132900,443637872,1339,1339,1339,1338,45
20240523,132800,443577625,1339,1339,1339,1339,3
20240523,132700,443573608,1338,1338,1338,1338,204
20240523,132600,443300656,1338,1338,1338,1338,13
20240523,132500,443283262,1338,1339,1339,1338,3904
20240523,132400,438059700,1339,1339,1339,1339,19
20240523,132300,438034259,1338,1338,1338,1338,699
20240523,132200,437098997,1338,1338,1338,1338,0
20240523,132100,437098997,1338,1338,1338,1338,635
20240523,132000,436249367,1339,1339,1339,1339,10
20240523,131900,436235977,1339,1338,1339,1338,74
20240523,131800,436136900,1339,1339,1339,1339,0
20240523,131700,436136900,1339,1338,1339,1338,8
20240523,131600,436126189,1339,1338,1339,1338,3007
20240523,131500,432102817,1339,1339,1339,1339,208
20240523,131400,431824305,1339,1339,1339,1339,1499
20240523,131300,429817144,1339,1339,1339,1338,175
20240523,131200,429582829,1339,1339,1339,1339,16
20240523,131100,429561405,1338,1339,1339,1338,78
20240523,131000,429456964,1339,1339,1339,1339,50
20240523,130900,429390014,1338,1338,1338,1338,200
20240523,130800,429122414,1338,1338,1338,1338,29
20240523,130700,429083612,1338,1338,1338,1338,1
20240523,130600,429082274,1338,1338,1338,1338,232
20240523,130500,428771858,1339,1339,1339,1339,255
20240523,130400,428430413,1339,1338,1339,1338,2479
20240523,130300,425113437,1338,1339,1339,1338,9
20240523,130200,425101387,1339,1339,1339,1339,100
20240523,130100,424967487,1339,1339,1339,1339,101
20240523,130000,424832248,1339,1339,1339,1339,614
20240523,125900,424010102,1338,1338,1338,1338,3206
20240523,125800,419720474,1338,1338,1339,1338,4929
20240523,125700,413125469,1339,1341,1341,1339,183
20240523,125600,412880381,1341,1340,1341,1340,150
20240523,125500,412679265,1340,1340,1340,1340,619
20240523,125400,411849805,1340,1340,1340,1340,1545
20240523,125300,409779505,1340,1339,1340,1339,7
20240523,125200,409770131,1340,1339,1340,1339,217
20240523,125100,409479563,1339,1339,1339,1339,707
20240523,125000,408532890,1339,1340,1340,1339,4635
20240523,124900,402326593,1340,1340,1340,1340,4
20240523,124800,402321233,1340,1340,1340,1340,17
20240523,124700,402298453,1340,1340,1340,1340,20
20240523,124600,402271653,1340,1340,1340,1340,0
20240523,124500,402271653,1340,1340,1340,1339,321
20240523,124400,401841662,1339,1339,1339,1339,199
20240523,124300,401575201,1339,1339,1340,1339,250
20240523,124200,401240450,1339,1339,1339,1339,1514
20240523,124100,399213204,1340,1340,1340,1340,61
20240523,124000,399131464,1340,1340,1340,1340,1517
20240523,123900,397098684,1340,1340,1340,1340,0
20240523,123800,397098684,1340,1340,1340,1340,0
20240523,123700,397098684,1340,1340,1340,1340,1786
20240523,123600,394705444,1340,1341,1341,1340,7
20240523,123500,394696063,1341,1341,1341,1341,10
20240523,123400,394682653,1340,1340,1340,1340,4
20240523,123300,394677293,1340,1340,1340,1340,786
20240523,123200,393624053,1341,1341,1341,1341,5
20240523,123100,393617348,1341,1340,1341,1340,44
20240523,123000,393558384,1341,1341,1341,1341,12
20240523,122900,393542292,1340,1341,1341,1340,1003
20240523,122800,392198270,1341,1341,1341,1341,227
20240523,122700,391893863,1341,1341,1341,1341,3557
20240523,122600,387123926,1340,1340,1340,1340,500
20240523,122500,386453926,1340,1340,1340,1340,300
20240523,122400,386051926,1341,1341,1341,1341,2
20240523,122300,386049244,1340,1340,1340,1340,482
20240523,122200,385403364,1340,1340,1340,1340,0
20240523,122100,385403364,1340,1340,1340,1340,1630
20240523,122000,383219164,1340,1340,1340,1340,5000
20240523,121900,376519164,1341,1341,1341,1341,0
20240523,121800,376519164,1341,1341,1341,1341,15
20240523,121700,376499049,1341,1341,1341,1341,1
20240523,121600,376497708,1341,1341,1341,1341,0
20240523,121500,376497708,1341,1341,1341,1341,4
20240523,121400,376492344,1341,1341,1341,1341,544
20240523,121300,375762840,1341,1341,1341,1341,5000
20240523,121200,369057840,1341,1341,1341,1341,50
20240523,121100,368990790,1341,1341,1341,1341,1600
20240523,121000,366845190,1341,1341,1341,1341,10
20240523,120900,366831780,1340,1340,1341,1340,519
20240523,120800,366136305,1340,1340,1340,1340,724
20240523,120700,365166145,1340,1342,1342,1340,904
20240523,120600,363954659,1342,1342,1342,1341,656
20240523,120500,363074607,1342,1342,1342,1342,1
20240523,120400,363073265,1341,1344,1344,1341,1702
20240523,120300,360790856,1344,1344,1344,1344,4
20240523,120200,360785480,1341,1342,1342,1341,5000
20240523,120100,354079655,1342,1343,1343,1342,1810
20240523,120000,351650434,1343,1346,1346,1343,1002
20240523,115900,350301748,1343,1343,1343,1343,78
20240523,115800,350196994,1343,1343,1343,1343,40
20240523,115700,350143274,1343,1343,1343,1343,0
20240523,115600,350143274,1343,1343,1343,1343,0
20240523,115500,350143274,1343,1344,1344,1343,5006
20240523,115400,343415211,1344,1344,1344,1344,0
20240523,115300,343415211,1344,1344,1344,1344,100
20240523,115200,343280811,1344,1344,1344,1344,0
20240523,115100,343280811,1344,1345,1347,1344,27
20240523,115000,343244500,1347,1345,1347,1345,101
20240523,114900,343108653,1347,1345,1347,1345,177
20240523,114800,342870580,1345,1345,1345,1345,26
20240523,114700,342835610,1347,1347,1347,1347,125
20240523,114600,342667235,1347,1348,1348,1347,48
20240523,114500,342602557,1348,1349,1349,1348,53
20240523,114400,342531093,1349,1344,1350,1344,22060
20240523,114300,312806283,1344,1343,1344,1343,374
20240523,114200,312303927,1343,1343,1343,1343,1542
20240523,114100,310233021,1343,1341,1343,1341,2687
20240523,114000,306627589,1341,1341,1341,1341,22
20240523,113900,306598087,1341,1341,1341,1341,5
20240523,113800,306591382,1341,1341,1341,1341,10
20240523,113700,306577972,1341,1341,1341,1341,0
20240523,113600,306577972,1341,1341,1341,1341,102
20240523,113500,306441190,1340,1340,1340,1340,76
20240523,113400,306339350,1339,1339,1339,1339,0
20240523,113300,306339350,1339,1339,1339,1339,0
20240523,113200,306339350,1339,1341,1341,1339,16
20240523,113100,306317916,1341,1339,1341,1339,143
20240523,113000,306126433,1339,1339,1339,1339,66
20240523,112900,306038059,1341,1341,1341,1341,2
20240523,112800,306035377,1338,1340,1340,1338,278
20240523,112700,305663178,1341,1341,1341,1341,0
20240523,112600,305663178,1341,1341,1341,1341,0
20240523,112500,305663178,1341,1341,1341,1338,30826
20240523,112400,264383985,1341,1341,1341,1341,10
20240523,112300,264370575,1340,1341,1341,1340,10406
20240523,112200,250419250,1341,1341,1341,1341,12
20240523,112100,250403158,1341,1341,1341,1341,0
20240523,112000,250403158,1341,1341,1341,1341,0
20240523,111900,250403158,1341,1341,1341,1341,1319
20240523,111800,248634379,1341,1341,1341,1341,7
20240523,111700,248624992,1342,1342,1342,1342,37
20240523,111600,248575338,1342,1342,1342,1342,1
20240523,111500,248573996,1342,1342,1342,1342,0
20240523,111400,248573996,1342,1342,1342,1342,20
20240523,111300,248547156,1342,1342,1342,1342,306
20240523,111200,248136504,1341,1341,1341,1341,0
20240523,111100,248136504,1341,1341,1341,1341,19
20240523,111000,248111025,1341,1342,1342,1341,3563
20240523,110900,243332992,1342,1342,1342,1342,151
20240523,110800,243130350,1342,1342,1342,1342,0
20240523,110700,243130350,1342,1341,1342,1341,155
20240523,110600,242922491,1341,1341,1341,1341,0
20240523,110500,242922491,1341,1342,1342,1341,823
20240523,110400,241818098,1342,1342,1342,1342,249
20240523,110300,241483940,1342,1342,1342,1342,31
20240523,110200,241442338,1341,1341,1341,1341,0
20240523,110100,241442338,1341,1341,1341,1341,229
20240523,110000,241135249,1341,1341,1341,1341,235
20240523,105900,240820114,1342,1342,1342,1342,400
20240523,105800,240283314,1342,1342,1342,1341,134
20240523,105700,240103521,1341,1341,1341,1341,110
20240523,105600,239956011,1341,1342,1342,1341,4044
20240523,105500,234532707,1341,1342,1342,1341,961
20240523,105400,233243991,1342,1341,1342,1341,977
20240523,105300,231933289,1341,1341,1341,1341,2
20240523,105200,231930607,1342,1340,1342,1340,933
20240523,105100,230680200,1341,1341,1341,1341,0
20240523,105000,230680200,1341,1341,1341,1341,82
20240523,104900,230570238,1341,1342,1342,1341,6705
20240523,104800,221578831,1342,1342,1342,1342,10
20240523,104700,221565411,1341,1342,1342,1341,514
20240523,104600,220875867,1342,1342,1342,1342,19
20240523,104500,220850369,1342,1342,1342,1342,193
20240523,104400,220591363,1342,1342,1342,1342,2471
20240523,104300,217275281,1342,1342,1342,1342,167
20240523,104200,217051167,1342,1342,1342,1342,19
20240523,104100,217025669,1342,1342,1342,1342,18
20240523,104000,217001513,1341,1341,1341,1340,1428
20240523,103900,215086566,1341,1341,1341,1341,0
20240523,103800,215086566,1341,1340,1341,1340,155
20240523,103700,214878861,1340,1340,1340,1340,2100
20240523,103600,212064861,1340,1340,1340,1340,6
20240523,103500,212056821,1340,1339,1340,1339,103
20240523,103400,211918901,1339,1340,1340,1339,3374
20240523,103300,207400987,1341,1341,1341,1341,37
20240523,103200,207351370,1339,1339,1339,1339,10
20240523,103100,207337980,1339,1339,1339,1339,0
20240523,103000,207337980,1339,1340,1340,1339,109
20240523,102900,207191986,1339,1339,1339,1339,0
20240523,102800,207191986,1339,1339,1339,1339,0
20240523,102700,207191986,1339,1340,1340,1339,957
20240523,102600,205910558,1339,1339,1339,1339,0
20240523,102500,205910558,1339,1339,1339,1339,1
20240523,102400,205909219,1339,1341,1341,1339,37
20240523,102300,205859672,1339,1339,1339,1339,1010
20240523,102200,204507282,1341,1341,1341,1340,1152
20240523,102100,202963592,1341,1341,1341,1341,52
20240523,102000,202893860,1340,1342,1342,1340,115
20240523,101900,202739647,1342,1341,1342,1341,189
20240523,101800,202486019,1342,1342,1342,1342,75
20240523,101700,202385369,1340,1341,1341,1340,50
20240523,101600,202318362,1340,1344,1344,1340,1020
20240523,101500,200951430,1344,1344,1344,1344,255
20240523,101400,200608710,1344,1344,1344,1344,0
20240523,101300,200608710,1344,1344,1344,1344,1
20240523,101200,200607366,1344,1344,1344,1344,2004
20240523,101100,197913990,1344,1344,1344,1344,53
20240523,101000,197842758,1344,1345,1345,1344,356
20240523,100900,197364273,1345,1344,1345,1344,1138
20240523,100800,195834781,1344,1342,1344,1342,554
20240523,100700,195090207,1340,1340,1340,1340,116
20240523,100600,194934767,1340,1340,1340,1340,702
20240523,100500,193994087,1339,1340,1340,1339,523
20240523,100400,193293545,1340,1339,1340,1339,142
20240523,100300,193103277,1339,1341,1341,1339,4365
20240523,100200,187256166,1341,1342,1342,1341,319
20240523,100100,186828386,1342,1341,1342,1341,22
20240523,100000,186798883,1341,1341,1342,1341,206
20240523,095900,186522537,1342,1343,1343,1342,657
20240523,095800,185640841,1344,1342,1344,1342,55
20240523,095700,185567029,1342,1343,1343,1342,323
20240523,095600,185133561,1342,1342,1343,1342,284
20240523,095500,184752410,1342,1343,1343,1342,4451
20240523,095400,178778636,1343,1342,1343,1342,71
20240523,095300,178683353,1342,1342,1342,1342,345
20240523,095200,178220363,1342,1340,1342,1340,5020
20240523,095100,171493523,1344,1342,1344,1341,2292
20240523,095000,168417553,1343,1342,1343,1341,41
20240523,094900,168362530,1344,1342,1344,1341,2362
20240523,094800,165188394,1342,1341,1342,1341,71
20240523,094700,165093182,1341,1342,1343,1341,1052
20240523,094600,163681389,1342,1342,1344,1342,167
20240523,094500,163457208,1342,1344,1344,1342,191
20240523,094400,163200594,1344,1342,1344,1342,444
20240523,094300,162604330,1343,1343,1343,1342,35
20240523,094200,162557345,1341,1345,1345,1341,5865
20240523,094100,154676036,1345,1344,1345,1344,383
20240523,094000,154161065,1344,1345,1345,1344,180
20240523,093900,153919054,1345,1344,1345,1344,100
20240523,093800,153784634,1344,1345,1345,1344,114
20240523,093700,153631324,1344,1344,1345,1344,488
20240523,093600,152975449,1344,1345,1345,1344,1667
20240523,093500,150734995,1345,1345,1345,1344,1239
20240523,093400,149069102,1345,1346,1346,1345,1622
20240523,093300,146887501,1346,1346,1346,1346,38
20240523,093200,146836353,1346,1346,1347,1346,47
20240523,093100,146773069,1347,1345,1347,1345,306
20240523,093000,146361359,1345,1344,1345,1344,1410
20240523,092900,144465726,1343,1342,1344,1342,126
20240523,092800,144296464,1342,1344,1344,1342,858
20240523,092700,143145008,1344,1341,1345,1340,2481
20240523,092600,139815639,1341,1341,1341,1340,2715
20240523,092500,136175468,1341,1342,1342,1340,538
20240523,092400,135454484,1342,1342,1342,1342,441
20240523,092300,134862662,1342,1340,1343,1340,1864
20240523,092200,132362016,1341,1342,1342,1340,7105
20240523,092100,122827449,1341,1339,1341,1338,6717
20240523,092000,113837160,1338,1338,1338,1338,267
20240523,091900,113479914,1338,1337,1338,1336,2512
20240523,091800,110121369,1336,1337,1337,1336,1060
20240523,091700,108704239,1337,1337,1337,1337,1621
20240523,091600,106536962,1336,1336,1337,1336,4025
20240523,091500,101159559,1336,1335,1336,1335,3208
20240523,091400,96873834,1336,1336,1336,1336,223
20240523,091300,96575906,1335,1333,1336,1333,4345
20240523,091200,90783850,1333,1336,1336,1333,5759
20240523,091100,83094084,1336,1336,1336,1335,1284
20240523,091000,81379544,1335,1335,1337,1335,1502
20240523,090900,79374170,1335,1338,1338,1335,1127
20240523,090800,77868050,1335,1340,1340,1333,1681
20240523,090700,75625768,1340,1336,1340,1333,6507
20240523,090600,66945793,1335,1335,1335,1335,353
20240523,090500,66474538,1335,1335,1335,1333,2083
20240523,090400,63694781,1335,1335,1335,1333,2421
20240523,090300,60467076,1335,1335,1336,1335,992
20240523,090200,59142716,1335,1335,1336,1335,2676
20240523,090100,55569856,1335,1335,1335,1335,1
20240523,090000,55568521,1338,1328,1339,1328,41623