stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,183400,15522080280,1750,1750,1750,1750,71368
20240528,183300,15522080280,1750,1750,1750,1750,0
20240528,183200,15522080280,1750,1750,1750,1750,0
20240528,183100,15522080280,1750,1750,1750,1750,0
20240528,183000,15522080280,1750,1750,1750,1750,0
20240528,182900,15522080280,1750,1750,1750,1750,0
20240528,182800,15522080280,1750,1750,1750,1750,0
20240528,182700,15522080280,1750,1750,1750,1750,0
20240528,182600,15522080280,1750,1750,1750,1750,0
20240528,182500,15522080280,1750,1750,1750,1750,0
20240528,182400,15522080280,1750,1750,1750,1750,0
20240528,182300,15522080280,1750,1750,1750,1750,0
20240528,182200,15522080280,1750,1750,1750,1750,0
20240528,182100,15522080280,1750,1750,1750,1750,0
20240528,182000,15522080280,1750,1750,1750,1750,0
20240528,181900,15522080280,1750,1750,1750,1750,0
20240528,181800,15522080280,1750,1750,1750,1750,0
20240528,181700,15522080280,1750,1750,1750,1750,0
20240528,181600,15522080280,1750,1750,1750,1750,0
20240528,181500,15522080280,1750,1750,1750,1750,0
20240528,181400,15522080280,1750,1750,1750,1750,0
20240528,181300,15522080280,1750,1750,1750,1750,0
20240528,181200,15522080280,1750,1750,1750,1750,0
20240528,181100,15522080280,1750,1750,1750,1750,0
20240528,181000,15522080280,1750,1750,1750,1750,0
20240528,180900,15522080280,1750,1750,1750,1750,0
20240528,180800,15522080280,1750,1750,1750,1750,0
20240528,180700,15522080280,1750,1750,1750,1750,0
20240528,180600,15522080280,1750,1750,1750,1750,0
20240528,180500,15522080280,1750,1750,1750,1750,0
20240528,180400,15522080280,1750,1750,1750,1750,71368
20240528,180300,15522080280,1750,1750,1750,1750,0
20240528,180200,15522080280,1750,1750,1750,1750,0
20240528,180100,15522080280,1750,1750,1750,1750,0
20240528,180000,15522080280,1750,1750,1750,1750,0
20240528,175900,15522080280,1750,1750,1750,1750,0
20240528,175800,15522080280,1750,1750,1750,1750,0
20240528,175700,15522080280,1750,1750,1750,1750,0
20240528,175600,15522080280,1750,1750,1750,1750,0
20240528,175500,15522080280,1750,1750,1750,1750,0
20240528,175400,15522080280,1750,1750,1750,1750,0
20240528,175300,15522080280,1750,1750,1750,1750,0
20240528,175200,15522080280,1750,1750,1750,1750,0
20240528,175100,15522080280,1750,1750,1750,1750,0
20240528,175000,15522080280,1750,1750,1750,1750,0
20240528,174900,15522080280,1750,1750,1750,1750,0
20240528,174800,15522080280,1750,1750,1750,1750,0
20240528,174700,15522080280,1750,1750,1750,1750,0
20240528,174600,15522080280,1750,1750,1750,1750,0
20240528,174500,15522080280,1750,1750,1750,1750,0
20240528,174400,15522080280,1750,1750,1750,1750,0
20240528,174300,15522080280,1750,1750,1750,1750,0
20240528,174200,15522080280,1750,1750,1750,1750,0
20240528,174100,15522080280,1750,1750,1750,1750,0
20240528,174000,15522080280,1750,1750,1750,1750,0
20240528,173900,15522080280,1750,1750,1750,1750,0
20240528,173800,15522080280,1750,1750,1750,1750,0
20240528,173700,15522080280,1750,1750,1750,1750,0
20240528,173600,15522080280,1750,1750,1750,1750,0
20240528,173500,15522080280,1750,1750,1750,1750,0
20240528,173400,15522080280,1750,1750,1750,1750,71368
20240528,173300,15522080280,1750,1750,1750,1750,0
20240528,173200,15522080280,1750,1750,1750,1750,0
20240528,173100,15522080280,1750,1750,1750,1750,0
20240528,173000,15522080280,1750,1750,1750,1750,0
20240528,172900,15522080280,1750,1750,1750,1750,0
20240528,172800,15522080280,1750,1750,1750,1750,0
20240528,172700,15522080280,1750,1750,1750,1750,0
20240528,172600,15522080280,1750,1750,1750,1750,0
20240528,172500,15522080280,1750,1750,1750,1750,0
20240528,172400,15522080280,1750,1750,1750,1750,0
20240528,172300,15522080280,1750,1750,1750,1750,0
20240528,172200,15522080280,1750,1750,1750,1750,0
20240528,172100,15522080280,1750,1750,1750,1750,0
20240528,172000,15522080280,1750,1750,1750,1750,0
20240528,171900,15522080280,1750,1750,1750,1750,0
20240528,171800,15522080280,1750,1750,1750,1750,0
20240528,171700,15522080280,1750,1750,1750,1750,0
20240528,171600,15522080280,1750,1750,1750,1750,0
20240528,171500,15522080280,1750,1750,1750,1750,0
20240528,171400,15522080280,1750,1750,1750,1750,0
20240528,171300,15522080280,1750,1750,1750,1750,0
20240528,171200,15522080280,1750,1750,1750,1750,0
20240528,171100,15522080280,1750,1750,1750,1750,0
20240528,171000,15522080280,1750,1750,1750,1750,0
20240528,170900,15522080280,1750,1750,1750,1750,0
20240528,170800,15522080280,1750,1750,1750,1750,0
20240528,170700,15522080280,1750,1750,1750,1750,0
20240528,170600,15522080280,1750,1750,1750,1750,0
20240528,170500,15522080280,1750,1750,1750,1750,0
20240528,170400,15522080280,1750,1750,1750,1750,71368
20240528,170300,15522080280,1750,1750,1750,1750,0
20240528,170200,15522080280,1750,1750,1750,1750,0
20240528,170100,15522080280,1750,1750,1750,1750,0
20240528,170000,15522080280,1750,1750,1750,1750,0
20240528,165900,15522080280,1750,1750,1750,1750,0
20240528,165800,15522080280,1750,1750,1750,1750,0
20240528,165700,15522080280,1750,1750,1750,1750,0
20240528,165600,15522080280,1750,1750,1750,1750,0
20240528,165500,15522080280,1750,1750,1750,1750,0
20240528,165400,15522080280,1750,1750,1750,1750,0
20240528,165300,15522080280,1750,1750,1750,1750,0
20240528,165200,15522080280,1750,1750,1750,1750,0
20240528,165100,15522080280,1750,1750,1750,1750,0
20240528,165000,15522080280,1750,1750,1750,1750,0
20240528,164900,15522080280,1750,1750,1750,1750,0
20240528,164800,15522080280,1750,1750,1750,1750,0
20240528,164700,15522080280,1750,1750,1750,1750,0
20240528,164600,15522080280,1750,1750,1750,1750,0
20240528,164500,15522080280,1750,1750,1750,1750,0
20240528,164400,15522080280,1750,1750,1750,1750,0
20240528,164300,15522080280,1750,1750,1750,1750,0
20240528,164200,15522080280,1750,1750,1750,1750,0
20240528,164100,15522080280,1750,1750,1750,1750,0
20240528,164000,15522080280,1750,1750,1750,1750,0
20240528,163900,15522080280,1750,1750,1750,1750,0
20240528,163800,15522080280,1750,1750,1750,1750,0
20240528,163700,15522080280,1750,1750,1750,1750,0
20240528,163600,15522080280,1750,1750,1750,1750,0
20240528,163500,15522080280,1750,1750,1750,1750,0
20240528,163400,15522080280,1750,1750,1750,1750,71368
20240528,163300,15522080280,1750,1750,1750,1750,0
20240528,163200,15522080280,1750,1750,1750,1750,0
20240528,163100,15522080280,1750,1750,1750,1750,0
20240528,163000,15522080280,1750,1750,1750,1750,0
20240528,162900,15522080280,1750,1750,1750,1750,0
20240528,162800,15522080280,1750,1750,1750,1750,0
20240528,162700,15522080280,1750,1750,1750,1750,0
20240528,162600,15522080280,1750,1750,1750,1750,0
20240528,162500,15522080280,1750,1750,1750,1750,0
20240528,162400,15522080280,1750,1750,1750,1750,0
20240528,162300,15522080280,1750,1750,1750,1750,0
20240528,162200,15522080280,1750,1750,1750,1750,0
20240528,162100,15522080280,1750,1750,1750,1750,0
20240528,162000,15522080280,1750,1750,1750,1750,0
20240528,161900,15522080280,1750,1750,1750,1750,0
20240528,161800,15522080280,1750,1750,1750,1750,0
20240528,161700,15522080280,1750,1750,1750,1750,0
20240528,161600,15522080280,1750,1750,1750,1750,0
20240528,161500,15522080280,1750,1750,1750,1750,0
20240528,161400,15522080280,1750,1750,1750,1750,0
20240528,161300,15522080280,1750,1750,1750,1750,0
20240528,161200,15522080280,1750,1750,1750,1750,0
20240528,161100,15522080280,1750,1750,1750,1750,0
20240528,161000,15522080280,1750,1750,1750,1750,0
20240528,160900,15522080280,1750,1750,1750,1750,0
20240528,160800,15522080280,1750,1750,1750,1750,0
20240528,160700,15522080280,1750,1750,1750,1750,0
20240528,160600,15522080280,1750,1750,1750,1750,0
20240528,160500,15522080280,1750,1750,1750,1750,0
20240528,160400,15522080280,1750,1750,1750,1750,71368
20240528,160300,15522080280,1750,1750,1750,1750,0
20240528,160200,15522080280,1750,1750,1750,1750,0
20240528,160100,15522080280,1750,1750,1750,1750,0
20240528,160000,15522080280,1750,1750,1750,1750,0
20240528,155900,15522080280,1750,1750,1750,1750,0
20240528,155800,15522080280,1750,1750,1750,1750,0
20240528,155700,15522080280,1750,1750,1750,1750,0
20240528,155600,15522080280,1750,1750,1750,1750,0
20240528,155500,15522080280,1750,1750,1750,1750,0
20240528,155400,15522080280,1750,1750,1750,1750,0
20240528,155300,15522080280,1750,1750,1750,1750,0
20240528,155200,15522080280,1750,1750,1750,1750,0
20240528,155100,15522080280,1750,1750,1750,1750,0
20240528,155000,15522080280,1750,1750,1750,1750,0
20240528,154900,15522080280,1750,1750,1750,1750,0
20240528,154800,15522080280,1750,1750,1750,1750,0
20240528,154700,15522080280,1750,1750,1750,1750,0
20240528,154600,15522080280,1750,1750,1750,1750,0
20240528,154500,15522080280,1750,1750,1750,1750,0
20240528,154400,15522080280,1750,1750,1750,1750,0
20240528,154300,15522080280,1750,1750,1750,1750,0
20240528,154200,15522080280,1750,1750,1750,1750,0
20240528,154100,15522080280,1750,1750,1750,1750,0
20240528,154000,15522080280,1750,1750,1750,1750,0
20240528,153900,15522080280,1750,1750,1750,1750,0
20240528,153800,15522080280,1750,1750,1750,1750,0
20240528,153700,15522080280,1750,1750,1750,1750,0
20240528,153600,15522080280,1750,1750,1750,1750,0
20240528,153500,15522080280,1750,1750,1750,1750,0
20240528,153400,15522080280,1750,1750,1750,1750,71368
20240528,153300,15522080280,1750,1750,1750,1750,0
20240528,153200,15522080280,1750,1750,1750,1750,0
20240528,153100,15522080280,1750,1750,1750,1750,0
20240528,153000,15522080280,1750,1750,1750,1750,71368
20240528,152900,15397186280,1751,1751,1751,1751,0
20240528,152800,15397186280,1751,1751,1751,1751,0
20240528,152700,15397186280,1751,1751,1751,1751,0
20240528,152600,15397186280,1751,1751,1751,1751,0
20240528,152500,15397186280,1751,1751,1751,1751,0
20240528,152400,15397186280,1751,1751,1751,1751,0
20240528,152300,15397186280,1751,1751,1751,1751,0
20240528,152200,15397186280,1751,1751,1751,1751,0
20240528,152100,15397186280,1751,1751,1751,1751,0
20240528,152000,15397186280,1751,1751,1751,1751,0
20240528,151900,15397186280,1751,1752,1752,1750,16143
20240528,151800,15368912068,1750,1750,1752,1749,21636
20240528,151700,15331035239,1749,1750,1751,1749,9603
20240528,151600,15314229603,1751,1750,1751,1749,37461
20240528,151500,15248676385,1749,1750,1750,1748,10897
20240528,151400,15229617265,1749,1747,1750,1747,21084
20240528,151300,15192749057,1748,1747,1749,1747,11680
20240528,151200,15172332352,1749,1748,1749,1747,7392
20240528,151100,15159410925,1748,1749,1749,1748,17244
20240528,151000,15129252194,1749,1748,1750,1748,15015
20240528,150900,15102988933,1748,1749,1749,1748,2709
20240528,150800,15098251485,1749,1750,1750,1748,17622
20240528,150700,15067437065,1749,1750,1750,1749,1672
20240528,150600,15064512305,1750,1749,1750,1748,6256
20240528,150500,15053570550,1748,1747,1749,1747,13343
20240528,150400,15030246418,1748,1748,1748,1747,2868
20240528,150300,15025235796,1748,1750,1750,1747,7100
20240528,150200,15012824845,1749,1751,1751,1749,12060
20240528,150100,14991718835,1751,1751,1752,1750,1210
20240528,150000,14989599929,1752,1751,1752,1750,22529
20240528,145900,14950151879,1750,1751,1751,1750,11001
20240528,145800,14930890758,1751,1750,1751,1749,12947
20240528,145700,14908232947,1750,1749,1750,1748,3273
20240528,145600,14902505792,1750,1746,1750,1746,21463
20240528,145500,14864988156,1746,1748,1748,1746,1353
20240528,145400,14862624011,1748,1749,1749,1748,3834
20240528,145300,14855921569,1748,1750,1750,1748,970
20240528,145200,14854224697,1750,1749,1750,1748,7262
20240528,145100,14841523368,1749,1750,1750,1749,10020
20240528,145000,14823990388,1750,1746,1750,1745,1496
20240528,144900,14821375241,1750,1750,1750,1746,7455
20240528,144800,14808340651,1749,1749,1750,1748,6009
20240528,144700,14797826594,1748,1747,1749,1747,9721
20240528,144600,14780828236,1748,1746,1748,1745,4603
20240528,144500,14772784270,1748,1745,1748,1744,23555
20240528,144400,14731657433,1746,1745,1746,1745,6844
20240528,144300,14719712923,1745,1746,1746,1745,4135
20240528,144200,14712493445,1746,1744,1746,1744,1920
20240528,144100,14709143517,1744,1745,1746,1743,6602
20240528,144000,14697631328,1746,1746,1747,1745,711
20240528,143900,14696389836,1744,1743,1747,1743,1031
20240528,143800,14694591001,1742,1747,1747,1742,1825
20240528,143700,14691409509,1743,1747,1748,1743,7066
20240528,143600,14679074832,1747,1748,1748,1747,2544
20240528,143500,14674629486,1747,1747,1748,1747,801
20240528,143400,14673229872,1747,1747,1748,1747,6219
20240528,143300,14662365277,1747,1747,1748,1746,1333
20240528,143200,14660036461,1747,1748,1748,1747,3563
20240528,143100,14653809550,1749,1748,1749,1748,460
20240528,143000,14653005459,1748,1746,1748,1744,26319
20240528,142900,14607074283,1747,1748,1748,1747,346
20240528,142800,14606469771,1740,1750,1750,1740,28967
20240528,142700,14555928876,1749,1751,1752,1749,8879
20240528,142600,14540384757,1751,1751,1752,1751,4646
20240528,142500,14532248458,1751,1752,1752,1751,2684
20240528,142400,14527547757,1752,1751,1752,1750,5520
20240528,142300,14517881231,1750,1751,1751,1750,3236
20240528,142200,14512216065,1750,1743,1751,1743,37815
20240528,142100,14446150549,1744,1744,1745,1743,12692
20240528,142000,14424019296,1745,1745,1745,1744,2046
20240528,141900,14420450338,1745,1745,1746,1744,6495
20240528,141800,14409116086,1745,1746,1747,1745,8049
20240528,141700,14395069069,1747,1747,1747,1746,304
20240528,141600,14394537983,1747,1747,1748,1746,11896
20240528,141500,14373755277,1747,1745,1747,1745,1472
20240528,141400,14371184802,1745,1746,1749,1745,9197
20240528,141300,14355117724,1745,1746,1748,1745,4096
20240528,141200,14347963763,1746,1746,1747,1745,7044
20240528,141100,14335666237,1747,1743,1748,1743,50060
20240528,141000,14248301501,1743,1743,1744,1743,2505
20240528,140900,14243935283,1743,1743,1744,1743,4865
20240528,140800,14235455209,1743,1743,1744,1742,1292
20240528,140700,14233202761,1743,1739,1745,1739,12059
20240528,140600,14212189829,1740,1739,1741,1738,2475
20240528,140500,14207883831,1739,1740,1740,1738,195
20240528,140400,14207544720,1740,1739,1740,1736,34629
20240528,140300,14147366087,1739,1740,1740,1738,3906
20240528,140200,14140571352,1741,1741,1741,1740,7540
20240528,140100,14127446054,1741,1742,1742,1741,3709
20240528,140000,14120987465,1743,1741,1743,1741,3887
20240528,135900,14114214839,1741,1742,1742,1740,3281
20240528,135800,14108500874,1742,1742,1743,1742,3868
20240528,135700,14101759318,1742,1743,1743,1742,495
20240528,135600,14100896928,1743,1740,1743,1740,6594
20240528,135500,14089410082,1740,1740,1740,1740,1537
20240528,135400,14086735702,1740,1743,1743,1740,2093
20240528,135300,14083093863,1743,1739,1743,1738,11355
20240528,135200,14063343043,1739,1737,1739,1737,4992
20240528,135100,14054666195,1737,1736,1737,1736,4323
20240528,135000,14047159259,1736,1736,1737,1736,1921
20240528,134900,14043824398,1736,1739,1739,1736,7457
20240528,134800,14030865251,1738,1737,1740,1737,4106
20240528,134700,14023727378,1736,1737,1738,1736,8298
20240528,134600,14009315218,1737,1737,1737,1736,13337
20240528,134500,13986160039,1737,1740,1740,1736,21860
20240528,134400,13948176283,1741,1740,1741,1740,5041
20240528,134300,13939399932,1741,1744,1744,1740,2624
20240528,134200,13934829851,1744,1741,1744,1741,4461
20240528,134100,13927059170,1742,1743,1743,1742,740
20240528,134000,13925769351,1743,1743,1743,1741,7615
20240528,133900,13912504751,1743,1743,1744,1743,8327
20240528,133800,13897985784,1743,1744,1744,1743,2085
20240528,133700,13894350056,1744,1743,1744,1742,8174
20240528,133600,13880103337,1742,1742,1743,1742,5283
20240528,133500,13870897646,1742,1742,1743,1742,1640
20240528,133400,13868040763,1741,1742,1742,1741,79
20240528,133300,13867903152,1742,1741,1742,1741,1790
20240528,133200,13864786754,1741,1742,1742,1741,1938
20240528,133100,13861412464,1741,1741,1742,1741,4131
20240528,133000,13854220392,1741,1740,1743,1740,619
20240528,132900,13853143301,1741,1741,1741,1740,2808
20240528,132800,13848255274,1740,1740,1741,1740,3477
20240528,132700,13842204618,1741,1741,1742,1741,8967
20240528,132600,13826592041,1741,1738,1741,1738,7063
20240528,132500,13814307207,1737,1739,1739,1737,5511
20240528,132400,13804729337,1738,1738,1739,1738,6816
20240528,132300,13792883125,1738,1738,1739,1738,12009
20240528,132200,13772006114,1738,1740,1740,1738,13828
20240528,132100,13747969704,1740,1741,1741,1739,1447
20240528,132000,13745452177,1741,1741,1741,1739,7279
20240528,131900,13732791900,1741,1741,1742,1739,7860
20240528,131800,13719115685,1741,1742,1743,1741,7179
20240528,131700,13706614631,1742,1744,1744,1742,13832
20240528,131600,13682505760,1744,1745,1747,1743,7705
20240528,131500,13669060908,1745,1751,1751,1744,26469
20240528,131400,13622825989,1750,1748,1751,1747,28767
20240528,131300,13572501289,1747,1746,1748,1745,16540
20240528,131200,13543610697,1745,1746,1746,1742,10018
20240528,131100,13526130018,1742,1742,1746,1741,12418
20240528,131000,13504497495,1740,1742,1742,1740,1620
20240528,130900,13501675520,1742,1740,1742,1739,4898
20240528,130800,13493151058,1739,1738,1740,1738,4834
20240528,130700,13484748935,1738,1736,1738,1735,1187
20240528,130600,13482686377,1736,1739,1739,1735,19160
20240528,130500,13449417956,1738,1739,1739,1738,5478
20240528,130400,13439896339,1739,1740,1741,1738,4568
20240528,130300,13431952463,1739,1739,1740,1739,2771
20240528,130200,13427133193,1739,1740,1742,1739,552
20240528,130100,13426173042,1740,1739,1740,1738,2419
20240528,130000,13421966526,1739,1744,1744,1739,21276
20240528,125900,13384921659,1745,1743,1746,1743,3796
20240528,125800,13378305207,1743,1748,1748,1743,1453
20240528,125700,13375766010,1748,1745,1748,1744,1195
20240528,125600,13373680594,1748,1745,1749,1741,4319
20240528,125500,13366144133,1743,1744,1744,1741,9699
20240528,125400,13349239411,1745,1745,1745,1743,5442
20240528,125300,13339749364,1745,1744,1745,1743,3406
20240528,125200,13333808433,1744,1745,1745,1743,1746
20240528,125100,13330763409,1745,1744,1745,1743,5734
20240528,125000,13320766643,1743,1747,1748,1743,17997
20240528,124900,13289354522,1747,1747,1750,1746,1449
20240528,124800,13286821724,1745,1747,1750,1745,4392
20240528,124700,13279143310,1747,1752,1752,1747,4460
20240528,124600,13271340725,1753,1745,1753,1744,14216
20240528,124500,13246474516,1743,1745,1745,1741,1361
20240528,124400,13244101934,1742,1739,1745,1738,13747
20240528,124300,13220170052,1738,1739,1739,1736,4231
20240528,124200,13212818087,1738,1740,1740,1738,2444
20240528,124100,13208570407,1738,1738,1741,1736,11676
20240528,124000,13188268924,1739,1736,1739,1736,16612
20240528,123900,13159416361,1736,1737,1737,1736,1438
20240528,123800,13156919773,1736,1735,1737,1735,3749
20240528,123700,13150414772,1735,1738,1738,1735,27630
20240528,123600,13102445923,1737,1738,1739,1737,12449
20240528,123500,13080812916,1738,1739,1739,1737,9208
20240528,123400,13064804983,1739,1745,1745,1739,10008
20240528,123300,13047392686,1745,1745,1745,1740,19848
20240528,123200,13012814384,1744,1744,1745,1744,1577
20240528,123100,13010063918,1744,1745,1745,1744,9428
20240528,123000,12993617389,1745,1745,1746,1745,5955
20240528,122900,12983225899,1745,1745,1746,1745,4071
20240528,122800,12976122002,1745,1745,1746,1745,6732
20240528,122700,12964374657,1745,1745,1745,1745,2057
20240528,122600,12960785192,1746,1746,1747,1746,11452
20240528,122500,12940789558,1746,1747,1747,1746,685
20240528,122400,12939593429,1748,1749,1749,1748,1433
20240528,122300,12937087177,1747,1749,1749,1747,4536
20240528,122200,12929159942,1748,1750,1750,1748,2015
20240528,122100,12925636143,1750,1751,1751,1750,208
20240528,122000,12925272026,1751,1749,1751,1749,1085
20240528,121900,12923374193,1749,1749,1750,1749,766
20240528,121800,12922033995,1749,1750,1750,1749,536
20240528,121700,12921096162,1750,1752,1752,1750,3811
20240528,121600,12914419292,1752,1750,1752,1750,17068
20240528,121500,12884544510,1750,1750,1750,1748,2253
20240528,121400,12880604759,1750,1748,1750,1747,651
20240528,121300,12879466559,1750,1748,1750,1746,368
20240528,121200,12878822979,1746,1748,1748,1746,1269
20240528,121100,12876607280,1746,1747,1749,1746,6049
20240528,121000,12866039683,1747,1750,1750,1747,2947
20240528,120900,12860887708,1751,1751,1752,1750,2578
20240528,120800,12856372147,1750,1748,1750,1747,5885
20240528,120700,12846084397,1747,1746,1748,1746,519
20240528,120600,12845177778,1746,1745,1746,1745,963
20240528,120500,12843497290,1745,1743,1749,1743,6246
20240528,120400,12832593899,1744,1745,1745,1744,5028
20240528,120300,12823823452,1745,1745,1747,1745,2757
20240528,120200,12819012452,1745,1746,1746,1745,4518
20240528,120100,12811124762,1746,1751,1751,1746,7681
20240528,120000,12797702199,1752,1753,1754,1750,19753
20240528,115900,12763098170,1754,1753,1754,1753,2344
20240528,115800,12758987294,1753,1755,1756,1753,1065
20240528,115700,12757119363,1756,1749,1756,1749,26806
20240528,115600,12710144647,1749,1751,1751,1749,5746
20240528,115500,12700088794,1751,1750,1751,1750,3802
20240528,115400,12693433804,1751,1751,1753,1750,3569
20240528,115300,12687182788,1752,1751,1752,1751,1454
20240528,115200,12684635588,1751,1750,1751,1750,4511
20240528,115100,12676737529,1750,1749,1751,1749,6485
20240528,115000,12665389933,1749,1749,1750,1748,2130
20240528,114900,12661664265,1749,1745,1749,1744,8598
20240528,114800,12646643335,1746,1743,1746,1743,12511
20240528,114700,12624829845,1743,1746,1746,1743,3947
20240528,114600,12617946346,1746,1744,1746,1743,5964
20240528,114500,12607546108,1744,1746,1746,1744,3322
20240528,114400,12601747572,1746,1746,1746,1741,5455
20240528,114300,12592239551,1746,1745,1746,1745,6574
20240528,114200,12580767778,1745,1740,1745,1740,8815
20240528,114100,12565408970,1740,1743,1743,1740,2191
20240528,114000,12561592649,1743,1745,1745,1743,939
20240528,113900,12559954661,1745,1739,1745,1739,5482
20240528,113800,12550411314,1740,1740,1741,1739,4539
20240528,113700,12542513800,1740,1740,1740,1740,3373
20240528,113600,12536644780,1741,1740,1741,1739,7111
20240528,113500,12524271356,1740,1744,1744,1740,7175
20240528,113400,12511773668,1744,1744,1745,1741,7371
20240528,113300,12498920424,1745,1743,1745,1743,17968
20240528,113200,12467595213,1743,1737,1743,1737,11999
20240528,113100,12446730950,1737,1735,1737,1735,4467
20240528,113000,12438976868,1736,1730,1736,1730,6431
20240528,112900,12427834880,1730,1734,1734,1730,52026
20240528,112800,12337786391,1732,1733,1734,1732,20602
20240528,112700,12302088880,1733,1736,1736,1733,23523
20240528,112600,12261281161,1737,1741,1741,1736,35001
20240528,112500,12200422804,1741,1741,1742,1740,8967
20240528,112400,12184819288,1741,1741,1741,1740,9386
20240528,112300,12168481865,1741,1741,1742,1740,7001
20240528,112200,12156293317,1741,1741,1743,1740,18358
20240528,112100,12124335843,1741,1741,1741,1740,20869
20240528,112000,12088009907,1741,1740,1741,1740,10450
20240528,111900,12069820971,1740,1742,1742,1740,27537
20240528,111800,12021893993,1742,1743,1743,1742,6503
20240528,111700,12010564204,1743,1746,1746,1742,27388
20240528,111600,11962793643,1745,1746,1746,1745,10830
20240528,111500,11943890766,1746,1746,1747,1745,10773
20240528,111400,11925084098,1746,1749,1749,1746,20240
20240528,111300,11889716963,1748,1750,1751,1748,136168
20240528,111200,11651433673,1751,1751,1752,1751,35112
20240528,111100,11589943400,1751,1752,1752,1751,6673
20240528,111000,11578257600,1752,1752,1753,1752,17951
20240528,110900,11546807397,1752,1752,1753,1752,3871
20240528,110800,11540025339,1752,1753,1753,1751,3773
20240528,110700,11533412844,1752,1752,1752,1751,6401
20240528,110600,11522201279,1752,1753,1753,1751,2396
20240528,110500,11518004058,1753,1752,1753,1751,6926
20240528,110400,11505870805,1752,1753,1753,1751,3153
20240528,110300,11500347182,1753,1752,1753,1751,2928
20240528,110200,11495217695,1752,1753,1753,1751,4356
20240528,110100,11487588318,1751,1752,1753,1751,14233
20240528,110000,11462658310,1751,1752,1752,1751,15622
20240528,105900,11435301844,1752,1752,1752,1751,11293
20240528,105800,11415525156,1751,1753,1753,1751,5179
20240528,105700,11406453666,1752,1753,1753,1751,32091
20240528,105600,11350249323,1753,1755,1755,1753,5539
20240528,105500,11340538451,1755,1755,1756,1753,15409
20240528,105400,11313505872,1756,1756,1756,1755,1926
20240528,105300,11310124690,1755,1756,1756,1755,7824
20240528,105200,11296391602,1756,1756,1756,1755,6000
20240528,105100,11285857354,1755,1756,1756,1755,4547
20240528,105000,11277876915,1756,1756,1756,1755,10664
20240528,104900,11259153915,1756,1757,1757,1756,6978
20240528,104800,11246896131,1757,1760,1760,1757,5607
20240528,104700,11237039662,1760,1758,1760,1757,30461
20240528,104600,11183472335,1757,1759,1759,1757,3115
20240528,104500,11177996232,1759,1759,1759,1758,4092
20240528,104400,11170800425,1759,1758,1760,1758,5350
20240528,104300,11161389465,1758,1757,1760,1757,10128
20240528,104200,11143592654,1757,1762,1762,1757,26887
20240528,104100,11096308363,1762,1765,1765,1760,8910
20240528,104000,11080614763,1764,1766,1766,1764,12415
20240528,103900,11058709832,1766,1767,1767,1761,19754
20240528,103800,11023864500,1763,1764,1767,1763,19812
20240528,103700,10988898394,1763,1764,1764,1763,21326
20240528,103600,10951296226,1764,1767,1767,1764,2273
20240528,103500,10947282573,1767,1766,1767,1763,4590
20240528,103400,10939177320,1766,1764,1767,1763,4694
20240528,103300,10930892508,1764,1762,1764,1762,3609
20240528,103200,10924530164,1763,1762,1763,1762,2875
20240528,103100,10919461869,1762,1762,1763,1762,11299
20240528,103000,10899553007,1762,1762,1763,1762,24460
20240528,102900,10856453216,1762,1763,1763,1762,6867
20240528,102800,10844347725,1763,1763,1765,1762,6150
20240528,102700,10833505211,1763,1765,1765,1762,16569
20240528,102600,10804291075,1765,1766,1766,1763,11599
20240528,102500,10783822021,1766,1767,1767,1765,5046
20240528,102400,10774910717,1768,1770,1770,1767,7336
20240528,102300,10761930980,1770,1770,1771,1769,22077
20240528,102200,10722856073,1771,1765,1772,1765,34562
20240528,102100,10661676392,1765,1766,1766,1764,13203
20240528,102000,10638369200,1766,1762,1767,1762,5741
20240528,101900,10628245471,1763,1760,1763,1760,4616
20240528,101800,10620118052,1760,1757,1760,1757,15131
20240528,101700,10593516672,1757,1757,1758,1754,8351
20240528,101600,10578858807,1754,1762,1763,1754,24144
20240528,101500,10536415157,1763,1763,1767,1761,10066
20240528,101400,10518671594,1763,1773,1773,1763,31382
20240528,101300,10463125158,1773,1774,1774,1772,27095
20240528,101200,10415099687,1772,1771,1775,1769,56027
20240528,101100,10315903086,1770,1766,1771,1761,13792
20240528,101000,10291530895,1761,1757,1765,1757,67646
20240528,100900,10172433668,1756,1756,1760,1755,10112
20240528,100800,10154651198,1756,1756,1756,1755,13057
20240528,100700,10131728633,1755,1756,1756,1754,10462
20240528,100600,10113363162,1756,1756,1757,1755,14786
20240528,100500,10087403242,1756,1754,1756,1754,10728
20240528,100400,10068575108,1754,1755,1755,1753,12107
20240528,100300,10047343484,1754,1758,1758,1753,31511
20240528,100200,9992031439,1758,1758,1759,1756,11901
20240528,100100,9971125970,1758,1760,1763,1758,21211
20240528,100000,9933795213,1760,1754,1762,1753,39606
20240528,095900,9864212470,1756,1756,1757,1754,37456
20240528,095800,9798482866,1755,1764,1764,1755,35707
20240528,095700,9735661356,1764,1775,1775,1764,40137
20240528,095600,9664654242,1774,1778,1779,1774,25798
20240528,095500,9618826400,1779,1773,1780,1772,77775
20240528,095400,9480572569,1773,1767,1773,1767,24914
20240528,095300,9436487601,1768,1764,1768,1762,20050
20240528,095200,9401077940,1765,1765,1767,1759,37272
20240528,095100,9335365461,1766,1766,1769,1760,65342
20240528,095000,9219983612,1767,1757,1767,1757,30206
20240528,094900,9166750792,1760,1753,1760,1752,30825
20240528,094800,9112660994,1752,1753,1754,1752,24525
20240528,094700,9069688219,1752,1753,1754,1752,14031
20240528,094600,9045092662,1753,1755,1755,1753,18455
20240528,094500,9012729032,1755,1754,1757,1753,9522
20240528,094400,8996030337,1754,1751,1754,1751,22917
20240528,094300,8955887924,1751,1752,1752,1750,70450
20240528,094200,8832554156,1752,1754,1754,1751,19115
20240528,094100,8799055785,1753,1757,1757,1753,66725
20240528,094000,8681956043,1756,1760,1761,1756,41857
20240528,093900,8608378796,1761,1764,1764,1759,33966
20240528,093800,8548585718,1763,1766,1766,1762,7735
20240528,093700,8534946177,1766,1761,1766,1759,47588
20240528,093600,8451113768,1761,1764,1764,1760,40848
20240528,093500,8379147835,1764,1765,1766,1764,20471
20240528,093400,8343009990,1765,1766,1767,1765,19583
20240528,093300,8308440878,1766,1766,1767,1765,13489
20240528,093200,8284619981,1764,1769,1770,1764,21419
20240528,093100,8246793675,1768,1769,1771,1767,17759
20240528,093000,8215361837,1769,1761,1769,1760,24781
20240528,092900,8171669978,1761,1759,1761,1758,21058
20240528,092800,8134613844,1759,1758,1766,1757,46588
20240528,092700,8052617412,1758,1761,1762,1757,74965
20240528,092600,7920700981,1760,1765,1766,1760,74454
20240528,092500,7789543552,1765,1778,1778,1765,59541
20240528,092400,7684165688,1778,1775,1782,1775,77695
20240528,092300,7546033645,1776,1766,1776,1764,39907
20240528,092200,7475414256,1766,1764,1767,1762,57654
20240528,092100,7373747169,1764,1769,1769,1764,60605
20240528,092000,7266723971,1768,1770,1776,1767,72590
20240528,091900,7138211514,1770,1774,1774,1770,62686
20240528,091800,7027160937,1774,1780,1780,1772,76236
20240528,091700,6891776141,1780,1789,1789,1779,62757
20240528,091600,6779798520,1789,1795,1795,1789,65661
20240528,091500,6662218347,1795,1778,1797,1777,59462
20240528,091400,6555797002,1782,1778,1782,1775,138672
20240528,091300,6309324596,1779,1783,1786,1778,157684
20240528,091200,6028660448,1781,1803,1804,1781,157269
20240528,091100,5747141394,1804,1810,1810,1800,64724
20240528,091000,5630267676,1810,1799,1812,1781,315858
20240528,090900,5061020452,1800,1807,1812,1798,341201
20240528,090800,4445182922,1809,1822,1823,1803,296613
20240528,090700,3907374584,1822,1829,1830,1815,321321
20240528,090600,3321766231,1829,1802,1829,1802,374156
20240528,090500,2641381155,1800,1809,1820,1798,401234
20240528,090400,1914285345,1806,1780,1812,1780,335652
20240528,090300,1313469653,1780,1772,1781,1767,130842
20240528,090200,1081296975,1767,1778,1790,1764,279312
20240528,090100,584985248,1778,1760,1778,1746,143702
20240528,090000,331956149,1761,1739,1761,1735,190544