stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,213400,8168885,2165,2165,2165,2165,41
20240523,213300,8168885,2165,2165,2165,2165,0
20240523,213200,8168885,2165,2165,2165,2165,0
20240523,213100,8168885,2165,2165,2165,2165,0
20240523,213000,8168885,2165,2165,2165,2165,0
20240523,212900,8168885,2165,2165,2165,2165,0
20240523,212800,8168885,2165,2165,2165,2165,0
20240523,212700,8168885,2165,2165,2165,2165,0
20240523,212600,8168885,2165,2165,2165,2165,0
20240523,212500,8168885,2165,2165,2165,2165,0
20240523,212400,8168885,2165,2165,2165,2165,0
20240523,212300,8168885,2165,2165,2165,2165,0
20240523,212200,8168885,2165,2165,2165,2165,0
20240523,212100,8168885,2165,2165,2165,2165,0
20240523,212000,8168885,2165,2165,2165,2165,0
20240523,211900,8168885,2165,2165,2165,2165,0
20240523,211800,8168885,2165,2165,2165,2165,0
20240523,211700,8168885,2165,2165,2165,2165,0
20240523,211600,8168885,2165,2165,2165,2165,0
20240523,211500,8168885,2165,2165,2165,2165,0
20240523,211400,8168885,2165,2165,2165,2165,0
20240523,211300,8168885,2165,2165,2165,2165,0
20240523,211200,8168885,2165,2165,2165,2165,0
20240523,211100,8168885,2165,2165,2165,2165,0
20240523,211000,8168885,2165,2165,2165,2165,0
20240523,210900,8168885,2165,2165,2165,2165,0
20240523,210800,8168885,2165,2165,2165,2165,0
20240523,210700,8168885,2165,2165,2165,2165,0
20240523,210600,8168885,2165,2165,2165,2165,0
20240523,210500,8168885,2165,2165,2165,2165,0
20240523,210400,8168885,2165,2165,2165,2165,41
20240523,210300,8168885,2165,2165,2165,2165,0
20240523,210200,8168885,2165,2165,2165,2165,0
20240523,210100,8168885,2165,2165,2165,2165,0
20240523,210000,8168885,2165,2165,2165,2165,0
20240523,205900,8168885,2165,2165,2165,2165,0
20240523,205800,8168885,2165,2165,2165,2165,0
20240523,205700,8168885,2165,2165,2165,2165,0
20240523,205600,8168885,2165,2165,2165,2165,0
20240523,205500,8168885,2165,2165,2165,2165,0
20240523,205400,8168885,2165,2165,2165,2165,0
20240523,205300,8168885,2165,2165,2165,2165,0
20240523,205200,8168885,2165,2165,2165,2165,0
20240523,205100,8168885,2165,2165,2165,2165,0
20240523,205000,8168885,2165,2165,2165,2165,0
20240523,204900,8168885,2165,2165,2165,2165,0
20240523,204800,8168885,2165,2165,2165,2165,0
20240523,204700,8168885,2165,2165,2165,2165,0
20240523,204600,8168885,2165,2165,2165,2165,0
20240523,204500,8168885,2165,2165,2165,2165,0
20240523,204400,8168885,2165,2165,2165,2165,0
20240523,204300,8168885,2165,2165,2165,2165,0
20240523,204200,8168885,2165,2165,2165,2165,0
20240523,204100,8168885,2165,2165,2165,2165,0
20240523,204000,8168885,2165,2165,2165,2165,0
20240523,203900,8168885,2165,2165,2165,2165,0
20240523,203800,8168885,2165,2165,2165,2165,0
20240523,203700,8168885,2165,2165,2165,2165,0
20240523,203600,8168885,2165,2165,2165,2165,0
20240523,203500,8168885,2165,2165,2165,2165,0
20240523,203400,8168885,2165,2165,2165,2165,41
20240523,203300,8168885,2165,2165,2165,2165,0
20240523,203200,8168885,2165,2165,2165,2165,0
20240523,203100,8168885,2165,2165,2165,2165,0
20240523,203000,8168885,2165,2165,2165,2165,0
20240523,202900,8168885,2165,2165,2165,2165,0
20240523,202800,8168885,2165,2165,2165,2165,0
20240523,202700,8168885,2165,2165,2165,2165,0
20240523,202600,8168885,2165,2165,2165,2165,0
20240523,202500,8168885,2165,2165,2165,2165,0
20240523,202400,8168885,2165,2165,2165,2165,0
20240523,202300,8168885,2165,2165,2165,2165,0
20240523,202200,8168885,2165,2165,2165,2165,0
20240523,202100,8168885,2165,2165,2165,2165,0
20240523,202000,8168885,2165,2165,2165,2165,0
20240523,201900,8168885,2165,2165,2165,2165,0
20240523,201800,8168885,2165,2165,2165,2165,0
20240523,201700,8168885,2165,2165,2165,2165,0
20240523,201600,8168885,2165,2165,2165,2165,0
20240523,201500,8168885,2165,2165,2165,2165,0
20240523,201400,8168885,2165,2165,2165,2165,0
20240523,201300,8168885,2165,2165,2165,2165,0
20240523,201200,8168885,2165,2165,2165,2165,0
20240523,201100,8168885,2165,2165,2165,2165,0
20240523,201000,8168885,2165,2165,2165,2165,0
20240523,200900,8168885,2165,2165,2165,2165,0
20240523,200800,8168885,2165,2165,2165,2165,0
20240523,200700,8168885,2165,2165,2165,2165,0
20240523,200600,8168885,2165,2165,2165,2165,0
20240523,200500,8168885,2165,2165,2165,2165,0
20240523,200400,8168885,2165,2165,2165,2165,41
20240523,200300,8168885,2165,2165,2165,2165,0
20240523,200200,8168885,2165,2165,2165,2165,0
20240523,200100,8168885,2165,2165,2165,2165,0
20240523,200000,8168885,2165,2165,2165,2165,0
20240523,195900,8168885,2165,2165,2165,2165,0
20240523,195800,8168885,2165,2165,2165,2165,0
20240523,195700,8168885,2165,2165,2165,2165,0
20240523,195600,8168885,2165,2165,2165,2165,0
20240523,195500,8168885,2165,2165,2165,2165,0
20240523,195400,8168885,2165,2165,2165,2165,0
20240523,195300,8168885,2165,2165,2165,2165,0
20240523,195200,8168885,2165,2165,2165,2165,0
20240523,195100,8168885,2165,2165,2165,2165,0
20240523,195000,8168885,2165,2165,2165,2165,0
20240523,194900,8168885,2165,2165,2165,2165,0
20240523,194800,8168885,2165,2165,2165,2165,0
20240523,194700,8168885,2165,2165,2165,2165,0
20240523,194600,8168885,2165,2165,2165,2165,0
20240523,194500,8168885,2165,2165,2165,2165,0
20240523,194400,8168885,2165,2165,2165,2165,0
20240523,194300,8168885,2165,2165,2165,2165,0
20240523,194200,8168885,2165,2165,2165,2165,0
20240523,194100,8168885,2165,2165,2165,2165,0
20240523,194000,8168885,2165,2165,2165,2165,0
20240523,193900,8168885,2165,2165,2165,2165,0
20240523,193800,8168885,2165,2165,2165,2165,0
20240523,193700,8168885,2165,2165,2165,2165,0
20240523,193600,8168885,2165,2165,2165,2165,0
20240523,193500,8168885,2165,2165,2165,2165,0
20240523,193400,8168885,2165,2165,2165,2165,41
20240523,193300,8168885,2165,2165,2165,2165,0
20240523,193200,8168885,2165,2165,2165,2165,0
20240523,193100,8168885,2165,2165,2165,2165,0
20240523,193000,8168885,2165,2165,2165,2165,0
20240523,192900,8168885,2165,2165,2165,2165,0
20240523,192800,8168885,2165,2165,2165,2165,0
20240523,192700,8168885,2165,2165,2165,2165,0
20240523,192600,8168885,2165,2165,2165,2165,0
20240523,192500,8168885,2165,2165,2165,2165,0
20240523,192400,8168885,2165,2165,2165,2165,0
20240523,192300,8168885,2165,2165,2165,2165,0
20240523,192200,8168885,2165,2165,2165,2165,0
20240523,192100,8168885,2165,2165,2165,2165,0
20240523,192000,8168885,2165,2165,2165,2165,0
20240523,191900,8168885,2165,2165,2165,2165,0
20240523,191800,8168885,2165,2165,2165,2165,0
20240523,191700,8168885,2165,2165,2165,2165,0
20240523,191600,8168885,2165,2165,2165,2165,0
20240523,191500,8168885,2165,2165,2165,2165,0
20240523,191400,8168885,2165,2165,2165,2165,0
20240523,191300,8168885,2165,2165,2165,2165,0
20240523,191200,8168885,2165,2165,2165,2165,0
20240523,191100,8168885,2165,2165,2165,2165,0
20240523,191000,8168885,2165,2165,2165,2165,0
20240523,190900,8168885,2165,2165,2165,2165,0
20240523,190800,8168885,2165,2165,2165,2165,0
20240523,190700,8168885,2165,2165,2165,2165,0
20240523,190600,8168885,2165,2165,2165,2165,0
20240523,190500,8168885,2165,2165,2165,2165,0
20240523,190400,8168885,2165,2165,2165,2165,41
20240523,190300,8168885,2165,2165,2165,2165,0
20240523,190200,8168885,2165,2165,2165,2165,0
20240523,190100,8168885,2165,2165,2165,2165,0
20240523,190000,8168885,2165,2165,2165,2165,0
20240523,185900,8168885,2165,2165,2165,2165,0
20240523,185800,8168885,2165,2165,2165,2165,0
20240523,185700,8168885,2165,2165,2165,2165,0
20240523,185600,8168885,2165,2165,2165,2165,0
20240523,185500,8168885,2165,2165,2165,2165,0
20240523,185400,8168885,2165,2165,2165,2165,0
20240523,185300,8168885,2165,2165,2165,2165,0
20240523,185200,8168885,2165,2165,2165,2165,0
20240523,185100,8168885,2165,2165,2165,2165,0
20240523,185000,8168885,2165,2165,2165,2165,0
20240523,184900,8168885,2165,2165,2165,2165,0
20240523,184800,8168885,2165,2165,2165,2165,0
20240523,184700,8168885,2165,2165,2165,2165,0
20240523,184600,8168885,2165,2165,2165,2165,0
20240523,184500,8168885,2165,2165,2165,2165,0
20240523,184400,8168885,2165,2165,2165,2165,0
20240523,184300,8168885,2165,2165,2165,2165,0
20240523,184200,8168885,2165,2165,2165,2165,0
20240523,184100,8168885,2165,2165,2165,2165,0
20240523,184000,8168885,2165,2165,2165,2165,0
20240523,183900,8168885,2165,2165,2165,2165,0
20240523,183800,8168885,2165,2165,2165,2165,0
20240523,183700,8168885,2165,2165,2165,2165,0
20240523,183600,8168885,2165,2165,2165,2165,0
20240523,183500,8168885,2165,2165,2165,2165,0
20240523,183400,8168885,2165,2165,2165,2165,41
20240523,183300,8168885,2165,2165,2165,2165,0
20240523,183200,8168885,2165,2165,2165,2165,0
20240523,183100,8168885,2165,2165,2165,2165,0
20240523,183000,8168885,2165,2165,2165,2165,0
20240523,182900,8168885,2165,2165,2165,2165,0
20240523,182800,8168885,2165,2165,2165,2165,0
20240523,182700,8168885,2165,2165,2165,2165,0
20240523,182600,8168885,2165,2165,2165,2165,0
20240523,182500,8168885,2165,2165,2165,2165,0
20240523,182400,8168885,2165,2165,2165,2165,0
20240523,182300,8168885,2165,2165,2165,2165,0
20240523,182200,8168885,2165,2165,2165,2165,0
20240523,182100,8168885,2165,2165,2165,2165,0
20240523,182000,8168885,2165,2165,2165,2165,0
20240523,181900,8168885,2165,2165,2165,2165,0
20240523,181800,8168885,2165,2165,2165,2165,0
20240523,181700,8168885,2165,2165,2165,2165,0
20240523,181600,8168885,2165,2165,2165,2165,0
20240523,181500,8168885,2165,2165,2165,2165,0
20240523,181400,8168885,2165,2165,2165,2165,0
20240523,181300,8168885,2165,2165,2165,2165,0
20240523,181200,8168885,2165,2165,2165,2165,0
20240523,181100,8168885,2165,2165,2165,2165,0
20240523,181000,8168885,2165,2165,2165,2165,0
20240523,180900,8168885,2165,2165,2165,2165,0
20240523,180800,8168885,2165,2165,2165,2165,0
20240523,180700,8168885,2165,2165,2165,2165,0
20240523,180600,8168885,2165,2165,2165,2165,0
20240523,180500,8168885,2165,2165,2165,2165,0
20240523,180400,8168885,2165,2165,2165,2165,41
20240523,180300,8168885,2165,2165,2165,2165,0
20240523,180200,8168885,2165,2165,2165,2165,0
20240523,180100,8168885,2165,2165,2165,2165,0
20240523,180000,8168885,2165,2165,2165,2165,0
20240523,175900,8168885,2165,2165,2165,2165,0
20240523,175800,8168885,2165,2165,2165,2165,0
20240523,175700,8168885,2165,2165,2165,2165,0
20240523,175600,8168885,2165,2165,2165,2165,0
20240523,175500,8168885,2165,2165,2165,2165,0
20240523,175400,8168885,2165,2165,2165,2165,0
20240523,175300,8168885,2165,2165,2165,2165,0
20240523,175200,8168885,2165,2165,2165,2165,0
20240523,175100,8168885,2165,2165,2165,2165,0
20240523,175000,8168885,2165,2165,2165,2165,0
20240523,174900,8168885,2165,2165,2165,2165,0
20240523,174800,8168885,2165,2165,2165,2165,0
20240523,174700,8168885,2165,2165,2165,2165,0
20240523,174600,8168885,2165,2165,2165,2165,0
20240523,174500,8168885,2165,2165,2165,2165,0
20240523,174400,8168885,2165,2165,2165,2165,0
20240523,174300,8168885,2165,2165,2165,2165,0
20240523,174200,8168885,2165,2165,2165,2165,0
20240523,174100,8168885,2165,2165,2165,2165,0
20240523,174000,8168885,2165,2165,2165,2165,0
20240523,173900,8168885,2165,2165,2165,2165,0
20240523,173800,8168885,2165,2165,2165,2165,0
20240523,173700,8168885,2165,2165,2165,2165,0
20240523,173600,8168885,2165,2165,2165,2165,0
20240523,173500,8168885,2165,2165,2165,2165,0
20240523,173400,8168885,2165,2165,2165,2165,41
20240523,173300,8168885,2165,2165,2165,2165,0
20240523,173200,8168885,2165,2165,2165,2165,0
20240523,173100,8168885,2165,2165,2165,2165,0
20240523,173000,8168885,2165,2165,2165,2165,0
20240523,172900,8168885,2165,2165,2165,2165,0
20240523,172800,8168885,2165,2165,2165,2165,0
20240523,172700,8168885,2165,2165,2165,2165,0
20240523,172600,8168885,2165,2165,2165,2165,0
20240523,172500,8168885,2165,2165,2165,2165,0
20240523,172400,8168885,2165,2165,2165,2165,0
20240523,172300,8168885,2165,2165,2165,2165,0
20240523,172200,8168885,2165,2165,2165,2165,0
20240523,172100,8168885,2165,2165,2165,2165,0
20240523,172000,8168885,2165,2165,2165,2165,0
20240523,171900,8168885,2165,2165,2165,2165,0
20240523,171800,8168885,2165,2165,2165,2165,0
20240523,171700,8168885,2165,2165,2165,2165,0
20240523,171600,8168885,2165,2165,2165,2165,0
20240523,171500,8168885,2165,2165,2165,2165,0
20240523,171400,8168885,2165,2165,2165,2165,0
20240523,171300,8168885,2165,2165,2165,2165,0
20240523,171200,8168885,2165,2165,2165,2165,0
20240523,171100,8168885,2165,2165,2165,2165,0
20240523,171000,8168885,2165,2165,2165,2165,0
20240523,170900,8168885,2165,2165,2165,2165,0
20240523,170800,8168885,2165,2165,2165,2165,0
20240523,170700,8168885,2165,2165,2165,2165,0
20240523,170600,8168885,2165,2165,2165,2165,0
20240523,170500,8168885,2165,2165,2165,2165,0
20240523,170400,8168885,2165,2165,2165,2165,41
20240523,170300,8168885,2165,2165,2165,2165,0
20240523,170200,8168885,2165,2165,2165,2165,0
20240523,170100,8168885,2165,2165,2165,2165,0
20240523,170000,8168885,2165,2165,2165,2165,0
20240523,165900,8168885,2165,2165,2165,2165,0
20240523,165800,8168885,2165,2165,2165,2165,0
20240523,165700,8168885,2165,2165,2165,2165,0
20240523,165600,8168885,2165,2165,2165,2165,0
20240523,165500,8168885,2165,2165,2165,2165,0
20240523,165400,8168885,2165,2165,2165,2165,0
20240523,165300,8168885,2165,2165,2165,2165,0
20240523,165200,8168885,2165,2165,2165,2165,0
20240523,165100,8168885,2165,2165,2165,2165,0
20240523,165000,8168885,2165,2165,2165,2165,0
20240523,164900,8168885,2165,2165,2165,2165,0
20240523,164800,8168885,2165,2165,2165,2165,0
20240523,164700,8168885,2165,2165,2165,2165,0
20240523,164600,8168885,2165,2165,2165,2165,0
20240523,164500,8168885,2165,2165,2165,2165,0
20240523,164400,8168885,2165,2165,2165,2165,0
20240523,164300,8168885,2165,2165,2165,2165,0
20240523,164200,8168885,2165,2165,2165,2165,0
20240523,164100,8168885,2165,2165,2165,2165,0
20240523,164000,8168885,2165,2165,2165,2165,0
20240523,163900,8168885,2165,2165,2165,2165,0
20240523,163800,8168885,2165,2165,2165,2165,0
20240523,163700,8168885,2165,2165,2165,2165,0
20240523,163600,8168885,2165,2165,2165,2165,0
20240523,163500,8168885,2165,2165,2165,2165,0
20240523,163400,8168885,2165,2165,2165,2165,41
20240523,163300,8168885,2165,2165,2165,2165,0
20240523,163200,8168885,2165,2165,2165,2165,0
20240523,163100,8168885,2165,2165,2165,2165,0
20240523,163000,8168885,2165,2165,2165,2165,0
20240523,162900,8168885,2165,2165,2165,2165,0
20240523,162800,8168885,2165,2165,2165,2165,0
20240523,162700,8168885,2165,2165,2165,2165,0
20240523,162600,8168885,2165,2165,2165,2165,0
20240523,162500,8168885,2165,2165,2165,2165,0
20240523,162400,8168885,2165,2165,2165,2165,0
20240523,162300,8168885,2165,2165,2165,2165,0
20240523,162200,8168885,2165,2165,2165,2165,0
20240523,162100,8168885,2165,2165,2165,2165,0
20240523,162000,8168885,2165,2165,2165,2165,0
20240523,161900,8168885,2165,2165,2165,2165,0
20240523,161800,8168885,2165,2165,2165,2165,0
20240523,161700,8168885,2165,2165,2165,2165,0
20240523,161600,8168885,2165,2165,2165,2165,0
20240523,161500,8168885,2165,2165,2165,2165,0
20240523,161400,8168885,2165,2165,2165,2165,0
20240523,161300,8168885,2165,2165,2165,2165,0
20240523,161200,8168885,2165,2165,2165,2165,0
20240523,161100,8168885,2165,2165,2165,2165,0
20240523,161000,8168885,2165,2165,2165,2165,0
20240523,160900,8168885,2165,2165,2165,2165,0
20240523,160800,8168885,2165,2165,2165,2165,0
20240523,160700,8168885,2165,2165,2165,2165,0
20240523,160600,8168885,2165,2165,2165,2165,0
20240523,160500,8168885,2165,2165,2165,2165,0
20240523,160400,8168885,2165,2165,2165,2165,41
20240523,160300,8168885,2165,2165,2165,2165,0
20240523,160200,8168885,2165,2165,2165,2165,0
20240523,160100,8168885,2165,2165,2165,2165,0
20240523,160000,8168885,2165,2165,2165,2165,0
20240523,155900,8168885,2165,2165,2165,2165,0
20240523,155800,8168885,2165,2165,2165,2165,0
20240523,155700,8168885,2165,2165,2165,2165,0
20240523,155600,8168885,2165,2165,2165,2165,0
20240523,155500,8168885,2165,2165,2165,2165,0
20240523,155400,8168885,2165,2165,2165,2165,0
20240523,155300,8168885,2165,2165,2165,2165,0
20240523,155200,8168885,2165,2165,2165,2165,0
20240523,155100,8168885,2165,2165,2165,2165,0
20240523,155000,8168885,2165,2165,2165,2165,0
20240523,154900,8168885,2165,2165,2165,2165,0
20240523,154800,8168885,2165,2165,2165,2165,0
20240523,154700,8168885,2165,2165,2165,2165,0
20240523,154600,8168885,2165,2165,2165,2165,0
20240523,154500,8168885,2165,2165,2165,2165,0
20240523,154400,8168885,2165,2165,2165,2165,0
20240523,154300,8168885,2165,2165,2165,2165,0
20240523,154200,8168885,2165,2165,2165,2165,0
20240523,154100,8168885,2165,2165,2165,2165,0
20240523,154000,8168885,2165,2165,2165,2165,0
20240523,153900,8168885,2165,2165,2165,2165,0
20240523,153800,8168885,2165,2165,2165,2165,0
20240523,153700,8168885,2165,2165,2165,2165,0
20240523,153600,8168885,2165,2165,2165,2165,0
20240523,153500,8168885,2165,2165,2165,2165,0
20240523,153400,8168885,2165,2165,2165,2165,41
20240523,153300,8168885,2165,2165,2165,2165,0
20240523,153200,8168885,2165,2165,2165,2165,0
20240523,153100,8168885,2165,2165,2165,2165,0
20240523,153000,8168885,2165,2165,2165,2165,0
20240523,152900,8168885,2165,2165,2165,2165,0
20240523,152800,8168885,2165,2165,2165,2165,0
20240523,152700,8168885,2165,2165,2165,2165,0
20240523,152600,8168885,2165,2165,2165,2165,0
20240523,152500,8168885,2165,2165,2165,2165,0
20240523,152400,8168885,2165,2165,2165,2165,0
20240523,152300,8168885,2165,2165,2165,2165,0
20240523,152200,8168885,2165,2165,2165,2165,0
20240523,152100,8168885,2165,2165,2165,2165,0
20240523,152000,8168885,2165,2165,2165,2165,0
20240523,151900,8168885,2165,2165,2165,2165,0
20240523,151800,8168885,2165,2165,2165,2165,0
20240523,151700,8168885,2165,2165,2165,2165,0
20240523,151600,8168885,2165,2165,2165,2165,41
20240523,151500,8080120,2160,2160,2160,2160,1
20240523,151400,8077960,2165,2165,2165,2165,41
20240523,151300,7989195,2160,2160,2160,2160,0
20240523,151200,7989195,2160,2160,2160,2160,1
20240523,151100,7987035,2155,2155,2155,2155,18
20240523,151000,7948245,2155,2155,2155,2155,0
20240523,150900,7948245,2155,2165,2165,2155,44
20240523,150800,7853005,2165,2165,2165,2165,0
20240523,150700,7853005,2165,2165,2165,2165,37
20240523,150600,7772900,2165,2165,2165,2165,42
20240523,150500,7681970,2165,2165,2165,2165,0
20240523,150400,7681970,2165,2165,2165,2165,42
20240523,150300,7591040,2165,2165,2165,2165,0
20240523,150200,7591040,2165,2165,2165,2165,0
20240523,150100,7591040,2165,2165,2165,2165,42
20240523,150000,7500110,2160,2160,2160,2160,0
20240523,145900,7500110,2160,2160,2160,2160,0
20240523,145800,7500110,2160,2165,2165,2160,44
20240523,145700,7404860,2165,2165,2165,2165,0
20240523,145600,7404860,2165,2165,2165,2165,42
20240523,145500,7313930,2165,2165,2165,2165,0
20240523,145400,7313930,2165,2165,2165,2165,0
20240523,145300,7313930,2165,2165,2165,2165,42
20240523,145200,7223000,2165,2165,2165,2165,0
20240523,145100,7223000,2165,2165,2165,2165,0
20240523,145000,7223000,2165,2165,2165,2165,42
20240523,144900,7132070,2165,2165,2165,2165,0
20240523,144800,7132070,2165,2165,2165,2165,42
20240523,144700,7041140,2165,2165,2165,2165,0
20240523,144600,7041140,2165,2165,2165,2165,0
20240523,144500,7041140,2165,2165,2165,2165,42
20240523,144400,6950210,2165,2165,2165,2165,0
20240523,144300,6950210,2165,2165,2165,2165,0
20240523,144200,6950210,2165,2165,2165,2165,42
20240523,144100,6859280,2160,2160,2160,2160,0
20240523,144000,6859280,2160,2160,2160,2160,0
20240523,143900,6859280,2160,2165,2165,2160,44
20240523,143800,6764030,2165,2165,2165,2165,0
20240523,143700,6764030,2165,2165,2165,2165,42
20240523,143600,6673100,2165,2165,2165,2165,0
20240523,143500,6673100,2165,2165,2165,2165,0
20240523,143400,6673100,2165,2165,2165,2165,42
20240523,143300,6582170,2165,2165,2165,2165,0
20240523,143200,6582170,2165,2165,2165,2165,0
20240523,143100,6582170,2165,2165,2165,2165,42
20240523,143000,6491240,2165,2165,2165,2165,0
20240523,142900,6491240,2165,2165,2165,2165,42
20240523,142800,6400310,2165,2165,2165,2165,0
20240523,142700,6400310,2165,2165,2165,2165,0
20240523,142600,6400310,2165,2165,2165,2165,42
20240523,142500,6309380,2165,2165,2165,2165,0
20240523,142400,6309380,2165,2165,2165,2165,0
20240523,142300,6309380,2165,2165,2165,2165,42
20240523,142200,6218450,2165,2165,2165,2165,0
20240523,142100,6218450,2165,2165,2165,2165,41
20240523,142000,6129685,2165,2165,2165,2165,0
20240523,141900,6129685,2165,2165,2165,2165,0
20240523,141800,6129685,2165,2165,2165,2165,42
20240523,141700,6038755,2165,2165,2165,2165,0
20240523,141600,6038755,2165,2165,2165,2165,0
20240523,141500,6038755,2165,2165,2165,2165,41
20240523,141400,5949990,2160,2160,2160,2160,0
20240523,141300,5949990,2160,2160,2160,2160,0
20240523,141200,5949990,2160,2160,2160,2160,1
20240523,141100,5947830,2165,2165,2165,2165,0
20240523,141000,5947830,2165,2165,2165,2165,41
20240523,140900,5859065,2165,2165,2165,2165,0
20240523,140800,5859065,2165,2165,2165,2165,0
20240523,140700,5859065,2165,2165,2165,2165,42
20240523,140600,5768135,2165,2165,2165,2165,0
20240523,140500,5768135,2165,2160,2165,2160,5
20240523,140400,5757320,2160,2160,2160,2160,48
20240523,140300,5653640,2160,2160,2160,2160,0
20240523,140200,5653640,2160,2160,2160,2160,42
20240523,140100,5562920,2160,2160,2160,2160,0
20240523,140000,5562920,2160,2160,2160,2160,0
20240523,135900,5562920,2160,2160,2160,2160,41
20240523,135800,5474360,2160,2160,2160,2160,0
20240523,135700,5474360,2160,2160,2160,2160,0
20240523,135600,5474360,2160,2160,2160,2160,42
20240523,135500,5383640,2160,2160,2160,2160,0
20240523,135400,5383640,2160,2160,2160,2160,41
20240523,135300,5295080,2160,2160,2160,2160,0
20240523,135200,5295080,2160,2160,2160,2160,0
20240523,135100,5295080,2160,2160,2160,2160,42
20240523,135000,5204360,2160,2160,2160,2160,0
20240523,134900,5204360,2160,2160,2160,2160,0
20240523,134800,5204360,2160,2160,2160,2160,41
20240523,134700,5115800,2160,2160,2160,2160,0
20240523,134600,5115800,2160,2160,2160,2160,0
20240523,134500,5115800,2160,2160,2160,2160,42
20240523,134400,5025080,2160,2160,2160,2160,0
20240523,134300,5025080,2160,2160,2160,2160,41
20240523,134200,4936520,2160,2160,2160,2160,0
20240523,134100,4936520,2160,2160,2160,2160,0
20240523,134000,4936520,2160,2160,2160,2160,42
20240523,133900,4845800,2160,2160,2160,2160,0
20240523,133800,4845800,2160,2160,2160,2160,0
20240523,133700,4845800,2160,2160,2160,2160,41
20240523,133600,4757240,2160,2160,2160,2160,0
20240523,133500,4757240,2160,2160,2160,2160,42
20240523,133400,4666520,2160,2160,2160,2160,0
20240523,133300,4666520,2160,2160,2160,2160,0
20240523,133200,4666520,2160,2160,2160,2160,41
20240523,133100,4577960,2160,2160,2160,2160,0
20240523,133000,4577960,2160,2160,2160,2160,0
20240523,132900,4577960,2160,2160,2160,2160,42
20240523,132800,4487240,2160,2160,2160,2160,0
20240523,132700,4487240,2160,2160,2160,2160,41
20240523,132600,4398680,2160,2160,2160,2160,0
20240523,132500,4398680,2160,2160,2160,2160,0
20240523,132400,4398680,2160,2160,2160,2160,42
20240523,132300,4307960,2160,2160,2160,2160,0
20240523,132200,4307960,2160,2160,2160,2160,0
20240523,132100,4307960,2160,2160,2160,2160,41
20240523,132000,4219400,2160,2160,2160,2160,0
20240523,131900,4219400,2160,2160,2160,2160,42
20240523,131800,4128680,2160,2160,2160,2160,0
20240523,131700,4128680,2160,2160,2160,2160,0
20240523,131600,4128680,2160,2160,2160,2160,41
20240523,131500,4040120,2160,2160,2160,2160,0
20240523,131400,4040120,2160,2160,2160,2160,0
20240523,131300,4040120,2160,2160,2160,2160,42
20240523,131200,3949400,2160,2160,2160,2160,0
20240523,131100,3949400,2160,2160,2160,2160,0
20240523,131000,3949400,2160,2160,2160,2160,41
20240523,130900,3860840,2160,2160,2160,2160,0
20240523,130800,3860840,2160,2160,2160,2160,42
20240523,130700,3770120,2160,2160,2160,2160,0
20240523,130600,3770120,2160,2160,2160,2160,0
20240523,130500,3770120,2160,2160,2160,2160,41
20240523,130400,3681560,2160,2160,2160,2160,0
20240523,130300,3681560,2160,2160,2160,2160,0
20240523,130200,3681560,2160,2160,2160,2160,42
20240523,130100,3590840,2160,2160,2160,2160,0
20240523,130000,3590840,2160,2160,2160,2160,41
20240523,125900,3502280,2160,2160,2160,2160,0
20240523,125800,3502280,2160,2160,2160,2160,0
20240523,125700,3502280,2160,2160,2160,2160,42
20240523,125600,3411560,2160,2160,2160,2160,0
20240523,125500,3411560,2160,2160,2160,2160,0
20240523,125400,3411560,2160,2160,2160,2160,41
20240523,125300,3323000,2160,2160,2160,2160,0
20240523,125200,3323000,2160,2160,2160,2160,42
20240523,125100,3232280,2160,2160,2160,2160,0
20240523,125000,3232280,2160,2160,2160,2160,0
20240523,124900,3232280,2160,2155,2160,2155,541
20240523,124800,2066220,2160,2160,2160,2160,0
20240523,124700,2066220,2160,2160,2160,2160,0
20240523,124600,2066220,2160,2160,2160,2160,42
20240523,124500,1975500,2160,2160,2160,2160,0
20240523,124400,1975500,2160,2160,2160,2160,0
20240523,124300,1975500,2160,2160,2160,2160,41
20240523,124200,1886940,2160,2160,2160,2160,0
20240523,124100,1886940,2160,2160,2160,2160,42
20240523,124000,1796220,2160,2160,2160,2160,0
20240523,123900,1796220,2160,2160,2160,2160,0
20240523,123800,1796220,2160,2160,2160,2160,41
20240523,123700,1707660,2160,2160,2160,2160,0
20240523,123600,1707660,2160,2160,2160,2160,0
20240523,123500,1707660,2160,2160,2160,2160,42
20240523,123400,1616940,2160,2160,2160,2160,0
20240523,123300,1616940,2160,2160,2160,2160,0
20240523,123200,1616940,2160,2160,2160,2160,0
20240523,123100,1616940,2160,2160,2160,2160,0
20240523,123000,1616940,2160,2160,2160,2160,0
20240523,122900,1616940,2160,2160,2160,2160,0
20240523,122800,1616940,2160,2160,2160,2160,0
20240523,122700,1616940,2160,2160,2160,2160,0
20240523,122600,1616940,2160,2160,2160,2160,0
20240523,122500,1616940,2160,2160,2160,2160,0
20240523,122400,1616940,2160,2160,2160,2160,0
20240523,122300,1616940,2160,2160,2160,2160,0
20240523,122200,1616940,2160,2160,2160,2160,0
20240523,122100,1616940,2160,2160,2160,2160,0
20240523,122000,1616940,2160,2160,2160,2160,0
20240523,121900,1616940,2160,2160,2160,2160,0
20240523,121800,1616940,2160,2160,2160,2160,0
20240523,121700,1616940,2160,2160,2160,2160,0
20240523,121600,1616940,2160,2160,2160,2160,0
20240523,121500,1616940,2160,2160,2160,2160,0
20240523,121400,1616940,2160,2160,2160,2160,0
20240523,121300,1616940,2160,2160,2160,2160,0
20240523,121200,1616940,2160,2160,2160,2160,0
20240523,121100,1616940,2160,2160,2160,2160,0
20240523,121000,1616940,2160,2160,2160,2160,0
20240523,120900,1616940,2160,2160,2160,2160,0
20240523,120800,1616940,2160,2160,2160,2160,0
20240523,120700,1616940,2160,2160,2160,2160,0
20240523,120600,1616940,2160,2160,2160,2160,0
20240523,120500,1616940,2160,2160,2160,2160,0
20240523,120400,1616940,2160,2160,2160,2160,0
20240523,120300,1616940,2160,2160,2160,2160,0
20240523,120200,1616940,2160,2160,2160,2160,0
20240523,120100,1616940,2160,2160,2160,2160,0
20240523,120000,1616940,2160,2160,2160,2160,0
20240523,115900,1616940,2160,2160,2160,2160,0
20240523,115800,1616940,2160,2160,2160,2160,0
20240523,115700,1616940,2160,2160,2160,2160,0
20240523,115600,1616940,2160,2160,2160,2160,0
20240523,115500,1616940,2160,2160,2160,2160,0
20240523,115400,1616940,2160,2160,2160,2160,0
20240523,115300,1616940,2160,2160,2160,2160,0
20240523,115200,1616940,2160,2160,2160,2160,0
20240523,115100,1616940,2160,2160,2160,2160,0
20240523,115000,1616940,2160,2160,2160,2160,0
20240523,114900,1616940,2160,2160,2160,2160,0
20240523,114800,1616940,2160,2160,2160,2160,0
20240523,114700,1616940,2160,2160,2160,2160,0
20240523,114600,1616940,2160,2160,2160,2160,0
20240523,114500,1616940,2160,2160,2160,2160,0
20240523,114400,1616940,2160,2160,2160,2160,0
20240523,114300,1616940,2160,2160,2160,2160,0
20240523,114200,1616940,2160,2160,2160,2160,0
20240523,114100,1616940,2160,2160,2160,2160,0
20240523,114000,1616940,2160,2160,2160,2160,0
20240523,113900,1616940,2160,2160,2160,2160,0
20240523,113800,1616940,2160,2160,2160,2160,0
20240523,113700,1616940,2160,2160,2160,2160,0
20240523,113600,1616940,2160,2160,2160,2160,0
20240523,113500,1616940,2160,2160,2160,2160,0
20240523,113400,1616940,2160,2160,2160,2160,0
20240523,113300,1616940,2160,2160,2160,2160,0
20240523,113200,1616940,2160,2160,2160,2160,0
20240523,113100,1616940,2160,2160,2160,2160,0
20240523,113000,1616940,2160,2160,2160,2160,0
20240523,112900,1616940,2160,2160,2160,2160,0
20240523,112800,1616940,2160,2160,2160,2160,0
20240523,112700,1616940,2160,2160,2160,2160,0
20240523,112600,1616940,2160,2160,2160,2160,0
20240523,112500,1616940,2160,2160,2160,2160,0
20240523,112400,1616940,2160,2160,2160,2160,0
20240523,112300,1616940,2160,2160,2160,2160,0
20240523,112200,1616940,2160,2160,2160,2160,0
20240523,112100,1616940,2160,2160,2160,2160,0
20240523,112000,1616940,2160,2160,2160,2160,0
20240523,111900,1616940,2160,2160,2160,2160,0
20240523,111800,1616940,2160,2160,2160,2160,0
20240523,111700,1616940,2160,2160,2160,2160,0
20240523,111600,1616940,2160,2160,2160,2160,0
20240523,111500,1616940,2160,2160,2160,2160,0
20240523,111400,1616940,2160,2160,2160,2160,0
20240523,111300,1616940,2160,2160,2160,2160,0
20240523,111200,1616940,2160,2160,2160,2160,0
20240523,111100,1616940,2160,2160,2160,2160,0
20240523,111000,1616940,2160,2160,2160,2160,0
20240523,110900,1616940,2160,2160,2160,2160,0
20240523,110800,1616940,2160,2160,2160,2160,0
20240523,110700,1616940,2160,2160,2160,2160,0
20240523,110600,1616940,2160,2160,2160,2160,0
20240523,110500,1616940,2160,2160,2160,2160,0
20240523,110400,1616940,2160,2160,2160,2160,0
20240523,110300,1616940,2160,2160,2160,2160,0
20240523,110200,1616940,2160,2160,2160,2160,0
20240523,110100,1616940,2160,2160,2160,2160,0
20240523,110000,1616940,2160,2160,2160,2160,0
20240523,105900,1616940,2160,2160,2160,2160,0
20240523,105800,1616940,2160,2160,2160,2160,0
20240523,105700,1616940,2160,2160,2160,2160,0
20240523,105600,1616940,2160,2160,2160,2160,0
20240523,105500,1616940,2160,2160,2160,2160,0
20240523,105400,1616940,2160,2160,2160,2160,0
20240523,105300,1616940,2160,2160,2160,2160,0
20240523,105200,1616940,2160,2160,2160,2160,0
20240523,105100,1616940,2160,2160,2160,2160,0
20240523,105000,1616940,2160,2160,2160,2160,0
20240523,104900,1616940,2160,2160,2160,2160,0
20240523,104800,1616940,2160,2160,2160,2160,0
20240523,104700,1616940,2160,2160,2160,2160,0
20240523,104600,1616940,2160,2160,2160,2160,0
20240523,104500,1616940,2160,2160,2160,2160,0
20240523,104400,1616940,2160,2160,2160,2160,0
20240523,104300,1616940,2160,2160,2160,2160,0
20240523,104200,1616940,2160,2160,2160,2160,0
20240523,104100,1616940,2160,2160,2160,2160,0
20240523,104000,1616940,2160,2160,2160,2160,0
20240523,103900,1616940,2160,2160,2160,2160,0
20240523,103800,1616940,2160,2160,2160,2160,0
20240523,103700,1616940,2160,2160,2160,2160,0
20240523,103600,1616940,2160,2160,2160,2160,0
20240523,103500,1616940,2160,2160,2160,2160,0
20240523,103400,1616940,2160,2160,2160,2160,0
20240523,103300,1616940,2160,2160,2160,2160,0
20240523,103200,1616940,2160,2160,2160,2160,0
20240523,103100,1616940,2160,2160,2160,2160,0
20240523,103000,1616940,2160,2160,2160,2160,0
20240523,102900,1616940,2160,2160,2160,2160,0
20240523,102800,1616940,2160,2160,2160,2160,0
20240523,102700,1616940,2160,2160,2160,2160,0
20240523,102600,1616940,2160,2160,2160,2160,0
20240523,102500,1616940,2160,2160,2160,2160,0
20240523,102400,1616940,2160,2160,2160,2160,0
20240523,102300,1616940,2160,2160,2160,2160,0
20240523,102200,1616940,2160,2160,2160,2160,0
20240523,102100,1616940,2160,2160,2160,2160,0
20240523,102000,1616940,2160,2160,2160,2160,0
20240523,101900,1616940,2160,2160,2160,2160,0
20240523,101800,1616940,2160,2160,2160,2160,0
20240523,101700,1616940,2160,2160,2160,2160,0
20240523,101600,1616940,2160,2160,2160,2160,0
20240523,101500,1616940,2160,2160,2160,2160,0
20240523,101400,1616940,2160,2160,2160,2160,0
20240523,101300,1616940,2160,2160,2160,2160,0
20240523,101200,1616940,2160,2160,2160,2160,0
20240523,101100,1616940,2160,2160,2160,2160,0
20240523,101000,1616940,2160,2160,2160,2160,0
20240523,100900,1616940,2160,2160,2160,2160,0
20240523,100800,1616940,2160,2160,2160,2160,0
20240523,100700,1616940,2160,2160,2160,2160,0
20240523,100600,1616940,2160,2160,2160,2160,0
20240523,100500,1616940,2160,2160,2160,2160,0
20240523,100400,1616940,2160,2160,2160,2160,0
20240523,100300,1616940,2160,2160,2160,2160,0
20240523,100200,1616940,2160,2160,2160,2160,0
20240523,100100,1616940,2160,2160,2160,2160,0
20240523,100000,1616940,2160,2160,2160,2160,0
20240523,095900,1616940,2160,2160,2160,2160,0
20240523,095800,1616940,2160,2160,2160,2160,0
20240523,095700,1616940,2160,2160,2160,2160,0
20240523,095600,1616940,2160,2160,2160,2160,0
20240523,095500,1616940,2160,2160,2160,2160,4
20240523,095400,1608300,2160,2160,2160,2160,0
20240523,095300,1608300,2160,2160,2160,2160,0
20240523,095200,1608300,2160,2160,2160,2160,0
20240523,095100,1608300,2160,2160,2160,2160,0
20240523,095000,1608300,2160,2160,2160,2160,0
20240523,094900,1608300,2160,2160,2160,2160,0
20240523,094800,1608300,2160,2160,2160,2160,0
20240523,094700,1608300,2160,2160,2160,2160,0
20240523,094600,1608300,2160,2160,2160,2160,0
20240523,094500,1608300,2160,2160,2160,2160,0
20240523,094400,1608300,2160,2160,2160,2160,5
20240523,094300,1597500,2155,2155,2155,2155,0
20240523,094200,1597500,2155,2155,2155,2155,0
20240523,094100,1597500,2155,2155,2155,2155,0
20240523,094000,1597500,2155,2155,2155,2155,0
20240523,093900,1597500,2155,2155,2155,2155,0
20240523,093800,1597500,2155,2155,2155,2155,0
20240523,093700,1597500,2155,2155,2155,2155,0
20240523,093600,1597500,2155,2155,2155,2155,0
20240523,093500,1597500,2155,2155,2155,2155,100
20240523,093400,1382000,2160,2160,2160,2160,0
20240523,093300,1382000,2160,2160,2160,2160,0
20240523,093200,1382000,2160,2160,2160,2160,0
20240523,093100,1382000,2160,2160,2160,2160,0
20240523,093000,1382000,2160,2160,2160,2160,0
20240523,092900,1382000,2160,2160,2160,2160,0
20240523,092800,1382000,2160,2160,2160,2160,0
20240523,092700,1382000,2160,2160,2160,2160,55
20240523,092600,1263200,2160,2160,2160,2160,0
20240523,092500,1263200,2160,2160,2160,2160,5
20240523,092400,1252400,2155,2155,2155,2155,0
20240523,092300,1252400,2155,2155,2155,2155,0
20240523,092200,1252400,2155,2155,2155,2155,215
20240523,092100,789075,2155,2155,2155,2155,0
20240523,092000,789075,2155,2155,2155,2155,0
20240523,091900,789075,2155,2155,2155,2155,0
20240523,091800,789075,2155,2155,2155,2155,0
20240523,091700,789075,2155,2155,2155,2155,0
20240523,091600,789075,2155,2155,2155,2155,0
20240523,091500,789075,2155,2155,2155,2155,5
20240523,091400,778300,2150,2150,2150,2150,0
20240523,091300,778300,2150,2150,2150,2150,0
20240523,091200,778300,2150,2150,2150,2150,0
20240523,091100,778300,2150,2150,2150,2150,0
20240523,091000,778300,2150,2150,2150,2150,0
20240523,090900,778300,2150,2150,2150,2150,0
20240523,090800,778300,2150,2150,2150,2150,0
20240523,090700,778300,2150,2150,2150,2150,362
20240523,090600,0,2155,2155,2155,2155,0
20240523,090500,0,2155,2155,2155,2155,0
20240523,090400,0,2155,2155,2155,2155,0
20240523,090300,0,2155,2155,2155,2155,0
20240523,090200,0,2155,2155,2155,2155,0
20240523,090100,0,2155,2155,2155,2155,0
20240523,090000,0,2155,2155,2155,2155,0