stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183400,36475546730,1781,1781,1781,1781,64369
20240529,183300,36475546730,1781,1781,1781,1781,0
20240529,183200,36475546730,1781,1781,1781,1781,0
20240529,183100,36475546730,1781,1781,1781,1781,0
20240529,183000,36475546730,1781,1781,1781,1781,0
20240529,182900,36475546730,1781,1781,1781,1781,0
20240529,182800,36475546730,1781,1781,1781,1781,0
20240529,182700,36475546730,1781,1781,1781,1781,0
20240529,182600,36475546730,1781,1781,1781,1781,0
20240529,182500,36475546730,1781,1781,1781,1781,0
20240529,182400,36475546730,1781,1781,1781,1781,0
20240529,182300,36475546730,1781,1781,1781,1781,0
20240529,182200,36475546730,1781,1781,1781,1781,0
20240529,182100,36475546730,1781,1781,1781,1781,0
20240529,182000,36475546730,1781,1781,1781,1781,0
20240529,181900,36475546730,1781,1781,1781,1781,0
20240529,181800,36475546730,1781,1781,1781,1781,0
20240529,181700,36475546730,1781,1781,1781,1781,0
20240529,181600,36475546730,1781,1781,1781,1781,0
20240529,181500,36475546730,1781,1781,1781,1781,0
20240529,181400,36475546730,1781,1781,1781,1781,0
20240529,181300,36475546730,1781,1781,1781,1781,0
20240529,181200,36475546730,1781,1781,1781,1781,0
20240529,181100,36475546730,1781,1781,1781,1781,0
20240529,181000,36475546730,1781,1781,1781,1781,0
20240529,180900,36475546730,1781,1781,1781,1781,0
20240529,180800,36475546730,1781,1781,1781,1781,0
20240529,180700,36475546730,1781,1781,1781,1781,0
20240529,180600,36475546730,1781,1781,1781,1781,0
20240529,180500,36475546730,1781,1781,1781,1781,0
20240529,180400,36475546730,1781,1781,1781,1781,64369
20240529,180300,36475546730,1781,1781,1781,1781,0
20240529,180200,36475546730,1781,1781,1781,1781,0
20240529,180100,36475546730,1781,1781,1781,1781,0
20240529,180000,36475546730,1781,1781,1781,1781,0
20240529,175900,36475546730,1781,1781,1781,1781,0
20240529,175800,36475546730,1781,1781,1781,1781,0
20240529,175700,36475546730,1781,1781,1781,1781,0
20240529,175600,36475546730,1781,1781,1781,1781,0
20240529,175500,36475546730,1781,1781,1781,1781,0
20240529,175400,36475546730,1781,1781,1781,1781,0
20240529,175300,36475546730,1781,1781,1781,1781,0
20240529,175200,36475546730,1781,1781,1781,1781,0
20240529,175100,36475546730,1781,1781,1781,1781,0
20240529,175000,36475546730,1781,1781,1781,1781,0
20240529,174900,36475546730,1781,1781,1781,1781,0
20240529,174800,36475546730,1781,1781,1781,1781,0
20240529,174700,36475546730,1781,1781,1781,1781,0
20240529,174600,36475546730,1781,1781,1781,1781,0
20240529,174500,36475546730,1781,1781,1781,1781,0
20240529,174400,36475546730,1781,1781,1781,1781,0
20240529,174300,36475546730,1781,1781,1781,1781,0
20240529,174200,36475546730,1781,1781,1781,1781,0
20240529,174100,36475546730,1781,1781,1781,1781,0
20240529,174000,36475546730,1781,1781,1781,1781,0
20240529,173900,36475546730,1781,1781,1781,1781,0
20240529,173800,36475546730,1781,1781,1781,1781,0
20240529,173700,36475546730,1781,1781,1781,1781,0
20240529,173600,36475546730,1781,1781,1781,1781,0
20240529,173500,36475546730,1781,1781,1781,1781,0
20240529,173400,36475546730,1781,1781,1781,1781,64369
20240529,173300,36475546730,1781,1781,1781,1781,0
20240529,173200,36475546730,1781,1781,1781,1781,0
20240529,173100,36475546730,1781,1781,1781,1781,0
20240529,173000,36475546730,1781,1781,1781,1781,0
20240529,172900,36475546730,1781,1781,1781,1781,0
20240529,172800,36475546730,1781,1781,1781,1781,0
20240529,172700,36475546730,1781,1781,1781,1781,0
20240529,172600,36475546730,1781,1781,1781,1781,0
20240529,172500,36475546730,1781,1781,1781,1781,0
20240529,172400,36475546730,1781,1781,1781,1781,0
20240529,172300,36475546730,1781,1781,1781,1781,0
20240529,172200,36475546730,1781,1781,1781,1781,0
20240529,172100,36475546730,1781,1781,1781,1781,0
20240529,172000,36475546730,1781,1781,1781,1781,0
20240529,171900,36475546730,1781,1781,1781,1781,0
20240529,171800,36475546730,1781,1781,1781,1781,0
20240529,171700,36475546730,1781,1781,1781,1781,0
20240529,171600,36475546730,1781,1781,1781,1781,0
20240529,171500,36475546730,1781,1781,1781,1781,0
20240529,171400,36475546730,1781,1781,1781,1781,0
20240529,171300,36475546730,1781,1781,1781,1781,0
20240529,171200,36475546730,1781,1781,1781,1781,0
20240529,171100,36475546730,1781,1781,1781,1781,0
20240529,171000,36475546730,1781,1781,1781,1781,0
20240529,170900,36475546730,1781,1781,1781,1781,0
20240529,170800,36475546730,1781,1781,1781,1781,0
20240529,170700,36475546730,1781,1781,1781,1781,0
20240529,170600,36475546730,1781,1781,1781,1781,0
20240529,170500,36475546730,1781,1781,1781,1781,0
20240529,170400,36475546730,1781,1781,1781,1781,64369
20240529,170300,36475546730,1781,1781,1781,1781,0
20240529,170200,36475546730,1781,1781,1781,1781,0
20240529,170100,36475546730,1781,1781,1781,1781,0
20240529,170000,36475546730,1781,1781,1781,1781,0
20240529,165900,36475546730,1781,1781,1781,1781,0
20240529,165800,36475546730,1781,1781,1781,1781,0
20240529,165700,36475546730,1781,1781,1781,1781,0
20240529,165600,36475546730,1781,1781,1781,1781,0
20240529,165500,36475546730,1781,1781,1781,1781,0
20240529,165400,36475546730,1781,1781,1781,1781,0
20240529,165300,36475546730,1781,1781,1781,1781,0
20240529,165200,36475546730,1781,1781,1781,1781,0
20240529,165100,36475546730,1781,1781,1781,1781,0
20240529,165000,36475546730,1781,1781,1781,1781,0
20240529,164900,36475546730,1781,1781,1781,1781,0
20240529,164800,36475546730,1781,1781,1781,1781,0
20240529,164700,36475546730,1781,1781,1781,1781,0
20240529,164600,36475546730,1781,1781,1781,1781,0
20240529,164500,36475546730,1781,1781,1781,1781,0
20240529,164400,36475546730,1781,1781,1781,1781,0
20240529,164300,36475546730,1781,1781,1781,1781,0
20240529,164200,36475546730,1781,1781,1781,1781,0
20240529,164100,36475546730,1781,1781,1781,1781,0
20240529,164000,36475546730,1781,1781,1781,1781,0
20240529,163900,36475546730,1781,1781,1781,1781,0
20240529,163800,36475546730,1781,1781,1781,1781,0
20240529,163700,36475546730,1781,1781,1781,1781,0
20240529,163600,36475546730,1781,1781,1781,1781,0
20240529,163500,36475546730,1781,1781,1781,1781,0
20240529,163400,36475546730,1781,1781,1781,1781,64369
20240529,163300,36475546730,1781,1781,1781,1781,0
20240529,163200,36475546730,1781,1781,1781,1781,0
20240529,163100,36475546730,1781,1781,1781,1781,0
20240529,163000,36475546730,1781,1781,1781,1781,0
20240529,162900,36475546730,1781,1781,1781,1781,0
20240529,162800,36475546730,1781,1781,1781,1781,0
20240529,162700,36475546730,1781,1781,1781,1781,0
20240529,162600,36475546730,1781,1781,1781,1781,0
20240529,162500,36475546730,1781,1781,1781,1781,0
20240529,162400,36475546730,1781,1781,1781,1781,0
20240529,162300,36475546730,1781,1781,1781,1781,0
20240529,162200,36475546730,1781,1781,1781,1781,0
20240529,162100,36475546730,1781,1781,1781,1781,0
20240529,162000,36475546730,1781,1781,1781,1781,0
20240529,161900,36475546730,1781,1781,1781,1781,0
20240529,161800,36475546730,1781,1781,1781,1781,0
20240529,161700,36475546730,1781,1781,1781,1781,0
20240529,161600,36475546730,1781,1781,1781,1781,0
20240529,161500,36475546730,1781,1781,1781,1781,0
20240529,161400,36475546730,1781,1781,1781,1781,0
20240529,161300,36475546730,1781,1781,1781,1781,0
20240529,161200,36475546730,1781,1781,1781,1781,0
20240529,161100,36475546730,1781,1781,1781,1781,0
20240529,161000,36475546730,1781,1781,1781,1781,0
20240529,160900,36475546730,1781,1781,1781,1781,0
20240529,160800,36475546730,1781,1781,1781,1781,0
20240529,160700,36475546730,1781,1781,1781,1781,0
20240529,160600,36475546730,1781,1781,1781,1781,0
20240529,160500,36475546730,1781,1781,1781,1781,0
20240529,160400,36475546730,1781,1781,1781,1781,64369
20240529,160300,36475546730,1781,1781,1781,1781,0
20240529,160200,36475546730,1781,1781,1781,1781,0
20240529,160100,36475546730,1781,1781,1781,1781,0
20240529,160000,36475546730,1781,1781,1781,1781,0
20240529,155900,36475546730,1781,1781,1781,1781,0
20240529,155800,36475546730,1781,1781,1781,1781,0
20240529,155700,36475546730,1781,1781,1781,1781,0
20240529,155600,36475546730,1781,1781,1781,1781,0
20240529,155500,36475546730,1781,1781,1781,1781,0
20240529,155400,36475546730,1781,1781,1781,1781,0
20240529,155300,36475546730,1781,1781,1781,1781,0
20240529,155200,36475546730,1781,1781,1781,1781,0
20240529,155100,36475546730,1781,1781,1781,1781,0
20240529,155000,36475546730,1781,1781,1781,1781,0
20240529,154900,36475546730,1781,1781,1781,1781,0
20240529,154800,36475546730,1781,1781,1781,1781,0
20240529,154700,36475546730,1781,1781,1781,1781,0
20240529,154600,36475546730,1781,1781,1781,1781,0
20240529,154500,36475546730,1781,1781,1781,1781,0
20240529,154400,36475546730,1781,1781,1781,1781,0
20240529,154300,36475546730,1781,1781,1781,1781,0
20240529,154200,36475546730,1781,1781,1781,1781,0
20240529,154100,36475546730,1781,1781,1781,1781,0
20240529,154000,36475546730,1781,1781,1781,1781,0
20240529,153900,36475546730,1781,1781,1781,1781,0
20240529,153800,36475546730,1781,1781,1781,1781,0
20240529,153700,36475546730,1781,1781,1781,1781,0
20240529,153600,36475546730,1781,1781,1781,1781,0
20240529,153500,36475546730,1781,1781,1781,1781,0
20240529,153400,36475546730,1781,1781,1781,1781,64369
20240529,153300,36475546730,1781,1781,1781,1781,0
20240529,153200,36475546730,1781,1781,1781,1781,0
20240529,153100,36475546730,1781,1781,1781,1781,0
20240529,153000,36475546730,1781,1781,1781,1781,64369
20240529,152900,36360905541,1781,1781,1781,1781,0
20240529,152800,36360905541,1781,1781,1781,1781,0
20240529,152700,36360905541,1781,1781,1781,1781,0
20240529,152600,36360905541,1781,1781,1781,1781,0
20240529,152500,36360905541,1781,1781,1781,1781,0
20240529,152400,36360905541,1781,1781,1781,1781,0
20240529,152300,36360905541,1781,1781,1781,1781,0
20240529,152200,36360905541,1781,1781,1781,1781,0
20240529,152100,36360905541,1781,1781,1781,1781,0
20240529,152000,36360905541,1781,1781,1781,1781,0
20240529,151900,36360905541,1781,1782,1782,1780,20522
20240529,151800,36324357545,1781,1782,1782,1781,8457
20240529,151700,36309293464,1782,1781,1783,1781,21964
20240529,151600,36270163195,1781,1783,1783,1780,55653
20240529,151500,36171024962,1783,1784,1785,1783,16594
20240529,151400,36141428007,1784,1784,1784,1783,15428
20240529,151300,36113912297,1783,1784,1785,1783,34111
20240529,151200,36053079065,1784,1786,1786,1783,53895
20240529,151100,35956941226,1785,1788,1788,1785,12367
20240529,151000,35934848228,1788,1791,1791,1788,7102
20240529,150900,35922137111,1791,1793,1793,1790,4368
20240529,150800,35914310178,1792,1793,1793,1792,4303
20240529,150700,35906598625,1792,1785,1792,1785,18767
20240529,150600,35873048894,1785,1784,1786,1783,21785
20240529,150500,35834168053,1784,1785,1785,1784,7417
20240529,150400,35820933962,1785,1784,1786,1784,10527
20240529,150300,35802144767,1784,1785,1785,1784,8426
20240529,150200,35787111016,1785,1782,1785,1782,10055
20240529,150100,35769173155,1782,1783,1783,1781,24575
20240529,150000,35725373630,1783,1786,1787,1783,20140
20240529,145900,35689434580,1786,1788,1788,1786,5861
20240529,145800,35678963846,1788,1788,1788,1786,1881
20240529,145700,35675601960,1788,1787,1788,1786,4608
20240529,145600,35667367436,1787,1787,1787,1786,5485
20240529,145500,35657567492,1786,1785,1787,1785,4088
20240529,145400,35650266953,1786,1783,1786,1783,26911
20240529,145300,35602250112,1783,1783,1784,1783,3524
20240529,145200,35595966144,1784,1784,1785,1783,15580
20240529,145100,35568168253,1783,1782,1784,1782,23696
20240529,145000,35525919800,1783,1783,1783,1782,6223
20240529,144900,35514827089,1783,1785,1785,1782,20353
20240529,144800,35478527020,1785,1784,1785,1784,5600
20240529,144700,35468535599,1783,1783,1784,1783,6737
20240529,144600,35456520642,1784,1784,1785,1783,8179
20240529,144500,35441930190,1785,1783,1785,1783,4761
20240529,144400,35433438493,1784,1784,1784,1783,2291
20240529,144300,35429352883,1783,1783,1784,1782,7437
20240529,144200,35416090938,1783,1782,1783,1782,5913
20240529,144100,35405553209,1783,1784,1784,1782,9423
20240529,144000,35388758821,1784,1784,1785,1783,6249
20240529,143900,35377614287,1785,1790,1790,1785,3575
20240529,143800,35371224452,1790,1793,1793,1790,41134
20240529,143700,35297550838,1792,1792,1794,1791,9383
20240529,143600,35280729806,1791,1791,1794,1790,17485
20240529,143500,35249391954,1790,1786,1791,1784,12129
20240529,143400,35227704839,1784,1783,1786,1782,16082
20240529,143300,35199013024,1783,1783,1784,1782,6289
20240529,143200,35187798819,1783,1784,1784,1783,14397
20240529,143100,35162124247,1783,1785,1785,1781,15243
20240529,143000,35134946386,1785,1784,1786,1782,7412
20240529,142900,35121725912,1784,1787,1787,1784,9663
20240529,142800,35104484107,1787,1785,1787,1784,9672
20240529,142700,35087215842,1786,1783,1786,1782,23147
20240529,142600,35045927129,1783,1781,1783,1781,5870
20240529,142500,35035468555,1782,1781,1783,1780,11960
20240529,142400,35014167402,1780,1783,1783,1780,15216
20240529,142300,34987057949,1784,1784,1784,1782,25909
20240529,142200,34940861029,1784,1786,1786,1783,23530
20240529,142100,34898896099,1786,1786,1786,1784,25208
20240529,142000,34853901962,1786,1787,1787,1785,17214
20240529,141900,34823156240,1789,1790,1790,1787,11709
20240529,141800,34802215276,1789,1790,1791,1789,6540
20240529,141700,34790511753,1789,1793,1793,1789,23516
20240529,141600,34748399328,1794,1801,1801,1794,22561
20240529,141500,34707877051,1801,1802,1802,1800,5556
20240529,141400,34697873138,1802,1801,1802,1801,9077
20240529,141300,34681521714,1801,1800,1802,1800,6809
20240529,141200,34669259116,1801,1799,1801,1799,14287
20240529,141100,34643533590,1800,1800,1801,1799,10805
20240529,141000,34624086635,1800,1801,1801,1800,6072
20240529,140900,34613155028,1801,1800,1801,1800,3059
20240529,140800,34607647853,1801,1802,1802,1795,28897
20240529,140700,34555690425,1802,1794,1802,1794,25578
20240529,140600,34509716322,1795,1788,1796,1788,16673
20240529,140500,34479816444,1790,1788,1790,1787,20271
20240529,140400,34443553204,1790,1791,1795,1788,36822
20240529,140300,34377627975,1795,1794,1796,1791,21036
20240529,140200,34339893341,1795,1793,1796,1792,5258
20240529,140100,34330462595,1795,1786,1796,1786,23448
20240529,140000,34288484292,1786,1790,1791,1785,38500
20240529,135900,34219711363,1791,1793,1793,1791,7597
20240529,135800,34206099747,1792,1792,1792,1791,2421
20240529,135700,34201761316,1793,1793,1793,1792,11505
20240529,135600,34181140026,1793,1793,1794,1792,2842
20240529,135500,34176046456,1793,1794,1794,1793,3385
20240529,135400,34169976658,1794,1795,1795,1793,6907
20240529,135300,34157585826,1795,1796,1796,1793,6664
20240529,135200,34145624700,1797,1799,1799,1796,18751
20240529,135100,34111918033,1799,1799,1800,1799,3373
20240529,135000,34105849846,1800,1801,1801,1799,5464
20240529,134900,34096015484,1800,1801,1802,1800,3152
20240529,134800,34090339166,1802,1800,1802,1800,7384
20240529,134700,34077040570,1800,1802,1802,1800,5457
20240529,134600,34067216308,1801,1802,1802,1800,3156
20240529,134500,34061530296,1799,1799,1802,1799,11941
20240529,134400,34040040122,1799,1804,1806,1799,25663
20240529,134300,33993824688,1801,1800,1806,1800,10205
20240529,134200,33975434610,1800,1806,1807,1800,16960
20240529,134100,33944881808,1807,1807,1807,1806,1722
20240529,134000,33941771114,1807,1807,1807,1806,2693
20240529,133900,33936905611,1807,1806,1807,1805,6544
20240529,133800,33925083694,1806,1806,1807,1805,4779
20240529,133700,33916454418,1806,1805,1806,1805,5653
20240529,133600,33906250749,1805,1808,1808,1800,7803
20240529,133500,33892196820,1808,1801,1808,1801,4015
20240529,133400,33884954799,1801,1808,1809,1800,12344
20240529,133300,33862708567,1808,1808,1810,1803,22897
20240529,133200,33821320497,1807,1801,1807,1801,15287
20240529,133100,33793753016,1802,1791,1802,1791,21450
20240529,133000,33755248492,1790,1789,1790,1788,13595
20240529,132900,33730921747,1789,1789,1789,1788,4712
20240529,132800,33722495040,1790,1790,1790,1785,19764
20240529,132700,33687163958,1789,1789,1794,1789,11750
20240529,132600,33666136726,1789,1790,1792,1788,32206
20240529,132500,33608504834,1790,1792,1792,1790,20424
20240529,132400,33571937433,1791,1796,1797,1791,39401
20240529,132300,33501291262,1797,1796,1799,1795,6718
20240529,132200,33489220463,1796,1799,1800,1795,26356
20240529,132100,33441868771,1799,1800,1801,1797,80926
20240529,132000,33296237297,1800,1800,1802,1800,13303
20240529,131900,33272288224,1800,1801,1801,1800,59782
20240529,131800,33164673544,1801,1801,1802,1800,16152
20240529,131700,33135583715,1801,1801,1802,1800,17516
20240529,131600,33104039508,1801,1801,1802,1801,8370
20240529,131500,33088958799,1801,1802,1803,1801,25428
20240529,131400,33043154876,1803,1803,1803,1802,8074
20240529,131300,33028598759,1803,1803,1803,1801,41066
20240529,131200,32954602885,1803,1804,1805,1803,27406
20240529,131100,32905164665,1804,1805,1805,1804,6887
20240529,131000,32892739579,1805,1810,1810,1804,66865
20240529,130900,32771943716,1810,1815,1816,1810,52031
20240529,130800,32677690214,1816,1818,1818,1815,15724
20240529,130700,32649139367,1817,1819,1820,1817,20332
20240529,130600,32612174523,1819,1820,1820,1819,1092
20240529,130500,32610187321,1819,1818,1821,1818,3712
20240529,130400,32603436688,1818,1821,1821,1818,16021
20240529,130300,32574274704,1821,1821,1821,1820,7199
20240529,130200,32561169357,1821,1822,1822,1820,5019
20240529,130100,32552029626,1822,1823,1823,1820,3044
20240529,130000,32546487902,1821,1819,1823,1818,14744
20240529,125900,32519652059,1819,1818,1820,1817,2438
20240529,125800,32515219415,1821,1816,1821,1816,8166
20240529,125700,32500368222,1816,1816,1817,1816,8237
20240529,125600,32485409789,1816,1817,1818,1815,12594
20240529,125500,32462539100,1817,1817,1817,1815,15309
20240529,125400,32434736352,1817,1816,1817,1815,12075
20240529,125300,32412811537,1816,1816,1819,1815,7613
20240529,125200,32398983829,1816,1818,1818,1816,12558
20240529,125100,32376170045,1818,1819,1819,1818,13990
20240529,125000,32350729187,1819,1819,1820,1818,15990
20240529,124900,32321649690,1820,1823,1824,1820,38109
20240529,124800,32252214268,1823,1826,1826,1823,22018
20240529,124700,32212038856,1826,1830,1830,1825,6019
20240529,124600,32201042595,1830,1830,1832,1824,15063
20240529,124500,32173473021,1830,1824,1830,1824,43352
20240529,124400,32094196617,1824,1826,1826,1823,13960
20240529,124300,32068722124,1826,1829,1830,1826,17088
20240529,124200,32037487408,1830,1828,1830,1828,37581
20240529,124100,31968750881,1828,1828,1829,1825,12485
20240529,124000,31945933190,1828,1825,1828,1823,20616
20240529,123900,31908300031,1825,1826,1827,1823,24695
20240529,123800,31863237427,1829,1826,1830,1823,47488
20240529,123700,31776439331,1826,1820,1828,1820,40173
20240529,123600,31703149039,1820,1820,1821,1820,10068
20240529,123500,31684821498,1820,1821,1821,1820,5723
20240529,123400,31674401353,1820,1821,1821,1820,10520
20240529,123300,31655248723,1820,1822,1822,1820,16380
20240529,123200,31625424720,1821,1820,1822,1820,11901
20240529,123100,31603759932,1820,1818,1821,1818,6894
20240529,123000,31591216048,1818,1814,1819,1813,8580
20240529,122900,31575637649,1814,1818,1818,1814,13090
20240529,122800,31551869996,1818,1819,1820,1818,7007
20240529,122700,31539124387,1820,1820,1821,1820,20009
20240529,122600,31502706803,1820,1823,1823,1820,20695
20240529,122500,31465022285,1823,1823,1824,1822,8851
20240529,122400,31448885969,1823,1821,1824,1820,9828
20240529,122300,31430976309,1821,1825,1825,1820,26854
20240529,122200,31381997706,1825,1820,1825,1819,40674
20240529,122100,31307894007,1820,1819,1820,1818,13411
20240529,122000,31283499977,1819,1814,1819,1814,29190
20240529,121900,31230458806,1812,1810,1812,1809,14371
20240529,121800,31204444169,1811,1810,1811,1809,4744
20240529,121700,31195856283,1810,1810,1811,1809,6128
20240529,121600,31184764893,1810,1811,1811,1810,6261
20240529,121500,31173431809,1810,1810,1811,1810,5478
20240529,121400,31163516621,1810,1812,1812,1809,9140
20240529,121300,31146973808,1811,1817,1817,1811,8828
20240529,121200,31130967152,1816,1817,1818,1816,5767
20240529,121100,31120490573,1817,1813,1817,1810,8619
20240529,121000,31104843735,1813,1815,1816,1813,5930
20240529,120900,31094088938,1816,1816,1816,1815,1769
20240529,120800,31090877396,1816,1816,1816,1813,20263
20240529,120700,31054103107,1816,1812,1816,1812,9801
20240529,120600,31036326415,1811,1810,1811,1809,12372
20240529,120500,31013936063,1810,1808,1810,1808,9039
20240529,120400,30997587668,1807,1807,1809,1806,9655
20240529,120300,30980134555,1807,1810,1810,1805,3021
20240529,120200,30974674521,1810,1814,1815,1805,31496
20240529,120100,30917732116,1814,1814,1815,1814,10257
20240529,120000,30899119597,1814,1814,1816,1814,10667
20240529,115900,30879765333,1814,1817,1818,1814,17936
20240529,115800,30847185131,1817,1817,1818,1815,16482
20240529,115700,30817245553,1817,1818,1818,1816,23169
20240529,115600,30775151249,1818,1819,1819,1817,6561
20240529,115500,30763224921,1819,1819,1820,1816,13194
20240529,115400,30739233234,1819,1813,1819,1813,27327
20240529,115300,30689584380,1813,1808,1813,1807,17757
20240529,115200,30657451795,1807,1804,1808,1804,15119
20240529,115100,30630150473,1805,1804,1805,1803,14060
20240529,115000,30604794370,1804,1806,1807,1803,38372
20240529,114900,30535547042,1806,1810,1811,1806,32926
20240529,114800,30476019420,1810,1812,1812,1810,22950
20240529,114700,30434464360,1812,1814,1814,1812,18979
20240529,114600,30400065053,1814,1815,1815,1814,19873
20240529,114500,30364013101,1814,1814,1816,1814,3624
20240529,114400,30357437164,1815,1815,1815,1814,8972
20240529,114300,30341156379,1817,1815,1817,1815,8633
20240529,114200,30325482896,1816,1817,1817,1815,14400
20240529,114100,30299331012,1817,1817,1817,1816,11605
20240529,114000,30278247385,1817,1815,1818,1814,43113
20240529,113900,30199964014,1814,1815,1816,1814,21832
20240529,113800,30160342409,1814,1815,1815,1813,15123
20240529,113700,30132907023,1815,1819,1819,1813,22654
20240529,113600,30091758380,1819,1822,1822,1819,29835
20240529,113500,30037447006,1822,1822,1823,1819,56967
20240529,113400,29933704288,1821,1814,1822,1813,18598
20240529,113300,29899903011,1814,1810,1814,1810,31347
20240529,113200,29843115355,1810,1810,1811,1809,14560
20240529,113100,29816760380,1810,1811,1811,1809,17179
20240529,113000,29785666038,1810,1812,1812,1810,20540
20240529,112900,29748482359,1811,1811,1813,1810,22421
20240529,112800,29707877385,1812,1815,1815,1811,15987
20240529,112700,29678909064,1815,1815,1817,1814,10668
20240529,112600,29659537766,1817,1811,1817,1810,55731
20240529,112500,29558517062,1811,1812,1813,1810,27321
20240529,112400,29509039206,1812,1816,1817,1812,24883
20240529,112300,29463923265,1817,1818,1819,1815,32371
20240529,112200,29405106577,1818,1821,1822,1818,21674
20240529,112100,29365672853,1820,1819,1822,1818,23261
20240529,112000,29323350708,1819,1824,1824,1819,33234
20240529,111900,29262788813,1824,1825,1826,1823,21347
20240529,111800,29223848567,1823,1828,1828,1823,29003
20240529,111700,29170906268,1828,1830,1831,1824,53444
20240529,111600,29073225902,1827,1818,1831,1814,48732
20240529,111500,28984325116,1815,1808,1825,1808,58127
20240529,111400,28878857787,1808,1811,1812,1806,93247
20240529,111300,28710160904,1811,1817,1818,1810,76076
20240529,111200,28572131141,1817,1827,1828,1817,174837
20240529,111100,28253583370,1828,1830,1830,1826,37105
20240529,111000,28185755138,1828,1832,1832,1828,32337
20240529,110900,28126562799,1832,1837,1837,1831,7022
20240529,110800,28113686776,1837,1834,1840,1829,41438
20240529,110700,28037610207,1835,1828,1835,1826,78115
20240529,110600,27894679682,1827,1828,1829,1827,36519
20240529,110500,27827922142,1829,1831,1832,1829,29202
20240529,110400,27774482348,1830,1832,1832,1830,41588
20240529,110300,27698333725,1832,1830,1834,1829,26210
20240529,110200,27650354442,1834,1839,1839,1830,70030
20240529,110100,27521955820,1838,1840,1842,1838,25390
20240529,110000,27475230211,1843,1841,1845,1840,68650
20240529,105900,27348734866,1841,1844,1845,1841,46306
20240529,105800,27263401298,1844,1842,1846,1840,44863
20240529,105700,27180709396,1842,1831,1842,1831,60605
20240529,105600,27069410062,1833,1830,1834,1829,53782
20240529,105500,26970927813,1830,1833,1833,1827,78945
20240529,105400,26826421298,1832,1836,1837,1832,51714
20240529,105300,26731544379,1836,1840,1841,1836,66803
20240529,105200,26608736342,1839,1841,1842,1839,84106
20240529,105100,26453937354,1841,1844,1847,1841,111553
20240529,105000,26248250052,1844,1861,1862,1843,187231
20240529,104900,25901375468,1860,1848,1862,1845,259923
20240529,104800,25419452490,1848,1837,1848,1837,123170
20240529,104700,25192492624,1838,1833,1839,1832,60826
20240529,104600,25080844443,1833,1825,1835,1825,83246
20240529,104500,24928701145,1826,1826,1827,1823,55282
20240529,104400,24827838906,1826,1824,1829,1821,85670
20240529,104300,24671618187,1824,1829,1829,1821,149008
20240529,104200,24399712510,1829,1828,1830,1827,115614
20240529,104100,24188363896,1827,1838,1838,1827,159805
20240529,104000,23895846599,1837,1842,1844,1835,81345
20240529,103900,23746209854,1842,1841,1849,1840,80353
20240529,103800,23598095264,1840,1853,1853,1831,262628
20240529,103700,23114097400,1853,1846,1855,1846,141435
20240529,103600,22852308755,1846,1852,1853,1845,120711
20240529,103500,22629220919,1850,1853,1860,1845,194732
20240529,103400,22268955788,1853,1868,1877,1853,251566
20240529,103300,21799931207,1873,1876,1883,1847,404747
20240529,103200,21042403861,1873,1838,1882,1837,286928
20240529,103100,20510706390,1838,1831,1849,1829,259414
20240529,103000,20033798554,1830,1829,1835,1827,95290
20240529,102900,19859322488,1827,1833,1836,1827,113893
20240529,102800,19650699914,1835,1823,1835,1821,159052
20240529,102700,19359907344,1821,1828,1828,1807,230820
20240529,102600,18939919717,1826,1831,1842,1826,410696
20240529,102500,18186120311,1830,1824,1835,1801,543776
20240529,102400,17198120532,1824,1877,1879,1812,759216
20240529,102300,15807796907,1878,1894,1914,1877,884790
20240529,102200,14129451567,1894,1872,1924,1872,1790852
20240529,102100,10719111613,1881,1813,1920,1811,2121540
20240529,102000,6737414352,1813,1755,1820,1751,502223
20240529,101900,5837423068,1759,1753,1775,1741,124342
20240529,101800,5619241108,1753,1762,1763,1742,82566
20240529,101700,5474482592,1762,1770,1770,1745,126228
20240529,101600,5252922988,1770,1779,1794,1768,219531
20240529,101500,4861168097,1775,1777,1788,1771,34647
20240529,101400,4799388470,1770,1783,1783,1770,102223
20240529,101300,4617807380,1783,1787,1790,1779,148062
20240529,101200,4353310107,1788,1766,1790,1766,257579
20240529,101100,3894592267,1764,1770,1774,1764,148574
20240529,101000,3631701982,1772,1747,1772,1745,207531
20240529,100900,3266204079,1746,1746,1748,1741,33127
20240529,100800,3208447055,1743,1741,1746,1740,7270
20240529,100700,3195771149,1741,1736,1744,1736,11121
20240529,100600,3176406839,1738,1735,1738,1734,6626
20240529,100500,3164909709,1738,1735,1739,1735,18696
20240529,100400,3132460244,1734,1735,1735,1734,4716
20240529,100300,3124282676,1734,1733,1735,1730,6153
20240529,100200,3113620637,1733,1731,1733,1731,8725
20240529,100100,3098509638,1731,1731,1732,1730,9192
20240529,100000,3082598619,1731,1730,1732,1729,15449
20240529,095900,3055874867,1729,1732,1732,1729,6510
20240529,095800,3044613617,1730,1734,1734,1730,15945
20240529,095700,3017005353,1734,1737,1737,1734,8087
20240529,095600,3002969422,1737,1736,1739,1736,3271
20240529,095500,2997288233,1736,1738,1739,1736,10742
20240529,095400,2978635496,1739,1742,1742,1739,9284
20240529,095300,2962481825,1741,1746,1747,1741,11531
20240529,095200,2942352473,1746,1748,1750,1746,5949
20240529,095100,2931955493,1748,1751,1754,1745,2598
20240529,095000,2927405240,1755,1756,1756,1745,27083
20240529,094900,2879959059,1756,1754,1757,1751,19295
20240529,094800,2846100630,1758,1765,1766,1750,33454
20240529,094700,2787220594,1765,1740,1765,1739,92698
20240529,094600,2624722324,1740,1738,1741,1736,10366
20240529,094500,2606702775,1736,1740,1744,1736,30405
20240529,094400,2553787933,1740,1729,1744,1729,31846
20240529,094300,2498543517,1726,1726,1730,1726,10333
20240529,094200,2480700048,1730,1729,1730,1725,8374
20240529,094100,2466227432,1725,1728,1730,1725,9613
20240529,094000,2449607374,1729,1728,1730,1724,19363
20240529,093900,2416142709,1727,1727,1727,1722,4643
20240529,093800,2408134653,1727,1728,1728,1721,918
20240529,093700,2406552230,1729,1720,1730,1719,15936
20240529,093600,2379046386,1729,1719,1729,1718,43491
20240529,093500,2304115473,1721,1720,1722,1719,14257
20240529,093400,2279600814,1720,1719,1723,1717,8426
20240529,093300,2265107163,1719,1719,1719,1717,6382
20240529,093200,2254140278,1719,1717,1722,1716,9531
20240529,093100,2237771626,1716,1716,1717,1716,12292
20240529,093000,2216677554,1717,1718,1718,1715,5321
20240529,092900,2207542535,1718,1716,1719,1716,12442
20240529,092800,2186181272,1715,1715,1717,1715,8054
20240529,092700,2172362651,1716,1717,1717,1714,7605
20240529,092600,2159321933,1717,1714,1720,1713,31570
20240529,092500,2105184427,1713,1713,1714,1712,11942
20240529,092400,2084729943,1713,1715,1715,1712,39805
20240529,092300,2016519129,1715,1715,1716,1715,13556
20240529,092200,1993269338,1716,1716,1717,1715,13004
20240529,092100,1970951962,1716,1716,1718,1715,7930
20240529,092000,1957345243,1716,1721,1721,1715,14055
20240529,091900,1933206605,1721,1725,1725,1721,23680
20240529,091800,1892439754,1725,1729,1729,1724,7263
20240529,091700,1879909059,1731,1718,1731,1718,49644
20240529,091600,1794426326,1718,1714,1720,1713,43002
20240529,091500,1720681114,1714,1715,1716,1714,20904
20240529,091400,1684835450,1715,1716,1716,1715,11736
20240529,091300,1664706292,1716,1720,1720,1715,41986
20240529,091200,1592661798,1721,1725,1726,1716,49296
20240529,091100,1507903075,1725,1718,1726,1717,27134
20240529,091000,1461168078,1720,1716,1720,1716,20267
20240529,090900,1426375245,1716,1716,1718,1715,41159
20240529,090800,1355748117,1716,1719,1719,1715,31282
20240529,090700,1302079158,1719,1713,1722,1712,32283
20240529,090600,1246629468,1713,1719,1720,1711,68809
20240529,090500,1128593836,1718,1723,1726,1718,60267
20240529,090400,1024876346,1724,1729,1733,1723,26096
20240529,090300,979832422,1732,1726,1735,1719,111377
20240529,090200,787404324,1722,1712,1727,1710,130604
20240529,090100,563598974,1712,1748,1750,1710,162021
20240529,090000,284630575,1750,1750,1755,1740,159995