stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185200,244756184,1804,1804,1804,1804,2574
20240528,185100,244756184,1804,1804,1804,1804,0
20240528,185000,244756184,1804,1804,1804,1804,0
20240528,184900,244756184,1804,1804,1804,1804,0
20240528,184800,244756184,1804,1804,1804,1804,0
20240528,184700,244756184,1804,1804,1804,1804,0
20240528,184600,244756184,1804,1804,1804,1804,0
20240528,184500,244756184,1804,1804,1804,1804,0
20240528,184400,244756184,1804,1804,1804,1804,0
20240528,184300,244756184,1804,1804,1804,1804,0
20240528,184200,244756184,1804,1804,1804,1804,0
20240528,184100,244756184,1804,1804,1804,1804,0
20240528,184000,244756184,1804,1804,1804,1804,0
20240528,183900,244756184,1804,1804,1804,1804,0
20240528,183800,244756184,1804,1804,1804,1804,0
20240528,183700,244756184,1804,1804,1804,1804,0
20240528,183600,244756184,1804,1804,1804,1804,0
20240528,183500,244756184,1804,1804,1804,1804,0
20240528,183400,244756184,1804,1804,1804,1804,0
20240528,183300,244756184,1804,1804,1804,1804,0
20240528,183200,244756184,1804,1804,1804,1804,0
20240528,183100,244756184,1804,1804,1804,1804,0
20240528,183000,244756184,1804,1804,1804,1804,0
20240528,182900,244756184,1804,1804,1804,1804,0
20240528,182800,244756184,1804,1804,1804,1804,0
20240528,182700,244756184,1804,1804,1804,1804,0
20240528,182600,244756184,1804,1804,1804,1804,0
20240528,182500,244756184,1804,1804,1804,1804,0
20240528,182400,244756184,1804,1804,1804,1804,0
20240528,182300,244756184,1804,1804,1804,1804,0
20240528,182200,244756184,1804,1804,1804,1804,2574
20240528,182100,244756184,1804,1804,1804,1804,0
20240528,182000,244756184,1804,1804,1804,1804,0
20240528,181900,244756184,1804,1804,1804,1804,0
20240528,181800,244756184,1804,1804,1804,1804,0
20240528,181700,244756184,1804,1804,1804,1804,0
20240528,181600,244756184,1804,1804,1804,1804,0
20240528,181500,244756184,1804,1804,1804,1804,0
20240528,181400,244756184,1804,1804,1804,1804,0
20240528,181300,244756184,1804,1804,1804,1804,0
20240528,181200,244756184,1804,1804,1804,1804,0
20240528,181100,244756184,1804,1804,1804,1804,0
20240528,181000,244756184,1804,1804,1804,1804,0
20240528,180900,244756184,1804,1804,1804,1804,0
20240528,180800,244756184,1804,1804,1804,1804,0
20240528,180700,244756184,1804,1804,1804,1804,0
20240528,180600,244756184,1804,1804,1804,1804,0
20240528,180500,244756184,1804,1804,1804,1804,0
20240528,180400,244756184,1804,1804,1804,1804,0
20240528,180300,244756184,1804,1804,1804,1804,0
20240528,180200,244756184,1804,1804,1804,1804,0
20240528,180100,244756184,1804,1804,1804,1804,0
20240528,180000,244756184,1804,1804,1804,1804,0
20240528,175900,244756184,1804,1804,1804,1804,0
20240528,175800,244756184,1804,1804,1804,1804,0
20240528,175700,244756184,1804,1804,1804,1804,0
20240528,175600,244756184,1804,1804,1804,1804,0
20240528,175500,244756184,1804,1804,1804,1804,0
20240528,175400,244756184,1804,1804,1804,1804,0
20240528,175300,244756184,1804,1804,1804,1804,0
20240528,175200,244756184,1804,1804,1804,1804,2574
20240528,175100,244756184,1804,1804,1804,1804,0
20240528,175000,244756184,1804,1804,1804,1804,0
20240528,174900,244756184,1804,1804,1804,1804,0
20240528,174800,244756184,1804,1804,1804,1804,0
20240528,174700,244756184,1804,1804,1804,1804,0
20240528,174600,244756184,1804,1804,1804,1804,0
20240528,174500,244756184,1804,1804,1804,1804,0
20240528,174400,244756184,1804,1804,1804,1804,0
20240528,174300,244756184,1804,1804,1804,1804,0
20240528,174200,244756184,1804,1804,1804,1804,0
20240528,174100,244756184,1804,1804,1804,1804,0
20240528,174000,244756184,1804,1804,1804,1804,0
20240528,173900,244756184,1804,1804,1804,1804,0
20240528,173800,244756184,1804,1804,1804,1804,0
20240528,173700,244756184,1804,1804,1804,1804,0
20240528,173600,244756184,1804,1804,1804,1804,0
20240528,173500,244756184,1804,1804,1804,1804,0
20240528,173400,244756184,1804,1804,1804,1804,0
20240528,173300,244756184,1804,1804,1804,1804,0
20240528,173200,244756184,1804,1804,1804,1804,0
20240528,173100,244756184,1804,1804,1804,1804,0
20240528,173000,244756184,1804,1804,1804,1804,0
20240528,172900,244756184,1804,1804,1804,1804,0
20240528,172800,244756184,1804,1804,1804,1804,0
20240528,172700,244756184,1804,1804,1804,1804,0
20240528,172600,244756184,1804,1804,1804,1804,0
20240528,172500,244756184,1804,1804,1804,1804,0
20240528,172400,244756184,1804,1804,1804,1804,0
20240528,172300,244756184,1804,1804,1804,1804,0
20240528,172200,244756184,1804,1804,1804,1804,2574
20240528,172100,244756184,1804,1804,1804,1804,0
20240528,172000,244756184,1804,1804,1804,1804,0
20240528,171900,244756184,1804,1804,1804,1804,0
20240528,171800,244756184,1804,1804,1804,1804,0
20240528,171700,244756184,1804,1804,1804,1804,0
20240528,171600,244756184,1804,1804,1804,1804,0
20240528,171500,244756184,1804,1804,1804,1804,0
20240528,171400,244756184,1804,1804,1804,1804,0
20240528,171300,244756184,1804,1804,1804,1804,0
20240528,171200,244756184,1804,1804,1804,1804,0
20240528,171100,244756184,1804,1804,1804,1804,0
20240528,171000,244756184,1804,1804,1804,1804,0
20240528,170900,244756184,1804,1804,1804,1804,0
20240528,170800,244756184,1804,1804,1804,1804,0
20240528,170700,244756184,1804,1804,1804,1804,0
20240528,170600,244756184,1804,1804,1804,1804,0
20240528,170500,244756184,1804,1804,1804,1804,0
20240528,170400,244756184,1804,1804,1804,1804,0
20240528,170300,244756184,1804,1804,1804,1804,0
20240528,170200,244756184,1804,1804,1804,1804,0
20240528,170100,244756184,1804,1804,1804,1804,0
20240528,170000,244756184,1804,1804,1804,1804,0
20240528,165900,244756184,1804,1804,1804,1804,0
20240528,165800,244756184,1804,1804,1804,1804,0
20240528,165700,244756184,1804,1804,1804,1804,0
20240528,165600,244756184,1804,1804,1804,1804,0
20240528,165500,244756184,1804,1804,1804,1804,0
20240528,165400,244756184,1804,1804,1804,1804,0
20240528,165300,244756184,1804,1804,1804,1804,0
20240528,165200,244756184,1804,1804,1804,1804,2574
20240528,165100,244756184,1804,1804,1804,1804,0
20240528,165000,244756184,1804,1804,1804,1804,0
20240528,164900,244756184,1804,1804,1804,1804,0
20240528,164800,244756184,1804,1804,1804,1804,0
20240528,164700,244756184,1804,1804,1804,1804,0
20240528,164600,244756184,1804,1804,1804,1804,0
20240528,164500,244756184,1804,1804,1804,1804,0
20240528,164400,244756184,1804,1804,1804,1804,0
20240528,164300,244756184,1804,1804,1804,1804,0
20240528,164200,244756184,1804,1804,1804,1804,0
20240528,164100,244756184,1804,1804,1804,1804,0
20240528,164000,244756184,1804,1804,1804,1804,0
20240528,163900,244756184,1804,1804,1804,1804,0
20240528,163800,244756184,1804,1804,1804,1804,0
20240528,163700,244756184,1804,1804,1804,1804,0
20240528,163600,244756184,1804,1804,1804,1804,0
20240528,163500,244756184,1804,1804,1804,1804,0
20240528,163400,244756184,1804,1804,1804,1804,0
20240528,163300,244756184,1804,1804,1804,1804,0
20240528,163200,244756184,1804,1804,1804,1804,0
20240528,163100,244756184,1804,1804,1804,1804,0
20240528,163000,244756184,1804,1804,1804,1804,0
20240528,162900,244756184,1804,1804,1804,1804,0
20240528,162800,244756184,1804,1804,1804,1804,0
20240528,162700,244756184,1804,1804,1804,1804,0
20240528,162600,244756184,1804,1804,1804,1804,0
20240528,162500,244756184,1804,1804,1804,1804,0
20240528,162400,244756184,1804,1804,1804,1804,0
20240528,162300,244756184,1804,1804,1804,1804,0
20240528,162200,244756184,1804,1804,1804,1804,2574
20240528,162100,244756184,1804,1804,1804,1804,0
20240528,162000,244756184,1804,1804,1804,1804,0
20240528,161900,244756184,1804,1804,1804,1804,0
20240528,161800,244756184,1804,1804,1804,1804,0
20240528,161700,244756184,1804,1804,1804,1804,0
20240528,161600,244756184,1804,1804,1804,1804,0
20240528,161500,244756184,1804,1804,1804,1804,0
20240528,161400,244756184,1804,1804,1804,1804,0
20240528,161300,244756184,1804,1804,1804,1804,0
20240528,161200,244756184,1804,1804,1804,1804,0
20240528,161100,244756184,1804,1804,1804,1804,0
20240528,161000,244756184,1804,1804,1804,1804,0
20240528,160900,244756184,1804,1804,1804,1804,0
20240528,160800,244756184,1804,1804,1804,1804,0
20240528,160700,244756184,1804,1804,1804,1804,0
20240528,160600,244756184,1804,1804,1804,1804,0
20240528,160500,244756184,1804,1804,1804,1804,0
20240528,160400,244756184,1804,1804,1804,1804,0
20240528,160300,244756184,1804,1804,1804,1804,0
20240528,160200,244756184,1804,1804,1804,1804,0
20240528,160100,244756184,1804,1804,1804,1804,0
20240528,160000,244756184,1804,1804,1804,1804,0
20240528,155900,244756184,1804,1804,1804,1804,0
20240528,155800,244756184,1804,1804,1804,1804,0
20240528,155700,244756184,1804,1804,1804,1804,0
20240528,155600,244756184,1804,1804,1804,1804,0
20240528,155500,244756184,1804,1804,1804,1804,0
20240528,155400,244756184,1804,1804,1804,1804,0
20240528,155300,244756184,1804,1804,1804,1804,0
20240528,155200,244756184,1804,1804,1804,1804,2574
20240528,155100,244756184,1804,1804,1804,1804,0
20240528,155000,244756184,1804,1804,1804,1804,0
20240528,154900,244756184,1804,1804,1804,1804,0
20240528,154800,244756184,1804,1804,1804,1804,0
20240528,154700,244756184,1804,1804,1804,1804,0
20240528,154600,244756184,1804,1804,1804,1804,0
20240528,154500,244756184,1804,1804,1804,1804,0
20240528,154400,244756184,1804,1804,1804,1804,0
20240528,154300,244756184,1804,1804,1804,1804,0
20240528,154200,244756184,1804,1804,1804,1804,0
20240528,154100,244756184,1804,1804,1804,1804,0
20240528,154000,244756184,1804,1804,1804,1804,0
20240528,153900,244756184,1804,1804,1804,1804,0
20240528,153800,244756184,1804,1804,1804,1804,0
20240528,153700,244756184,1804,1804,1804,1804,0
20240528,153600,244756184,1804,1804,1804,1804,0
20240528,153500,244756184,1804,1804,1804,1804,0
20240528,153400,244756184,1804,1804,1804,1804,0
20240528,153300,244756184,1804,1804,1804,1804,0
20240528,153200,244756184,1804,1804,1804,1804,0
20240528,153100,244756184,1804,1804,1804,1804,0
20240528,153000,244756184,1804,1804,1804,1804,2574
20240528,152900,240112688,1803,1803,1803,1803,0
20240528,152800,240112688,1803,1803,1803,1803,0
20240528,152700,240112688,1803,1803,1803,1803,0
20240528,152600,240112688,1803,1803,1803,1803,0
20240528,152500,240112688,1803,1803,1803,1803,0
20240528,152400,240112688,1803,1803,1803,1803,0
20240528,152300,240112688,1803,1803,1803,1803,0
20240528,152200,240112688,1803,1803,1803,1803,0
20240528,152100,240112688,1803,1803,1803,1803,0
20240528,152000,240112688,1803,1803,1803,1803,0
20240528,151900,240112688,1803,1807,1809,1803,3724
20240528,151800,233396053,1809,1809,1809,1809,0
20240528,151700,233396053,1809,1808,1809,1808,872
20240528,151600,231819475,1808,1807,1808,1807,238
20240528,151500,231389407,1807,1807,1807,1807,0
20240528,151400,231389407,1807,1807,1807,1807,0
20240528,151300,231389407,1807,1807,1807,1807,200
20240528,151200,231028007,1807,1807,1807,1807,0
20240528,151100,231028007,1807,1807,1807,1807,583
20240528,151000,229974526,1807,1806,1807,1806,351
20240528,150900,229340619,1807,1807,1807,1807,0
20240528,150800,229340619,1807,1806,1807,1806,182
20240528,150700,229011926,1806,1806,1806,1806,10
20240528,150600,228993866,1806,1806,1806,1806,0
20240528,150500,228993866,1806,1806,1806,1806,212
20240528,150400,228610994,1806,1804,1806,1804,1492
20240528,150300,225919422,1804,1804,1804,1804,5
20240528,150200,225910402,1804,1804,1804,1804,0
20240528,150100,225910402,1804,1804,1804,1804,12
20240528,150000,225888754,1804,1804,1804,1804,0
20240528,145900,225888754,1804,1804,1804,1804,21
20240528,145800,225850870,1804,1805,1805,1804,142
20240528,145700,225594701,1804,1806,1806,1804,1520
20240528,145600,222852002,1805,1806,1806,1805,1755
20240528,145500,219683252,1807,1807,1807,1806,54
20240528,145400,219585677,1806,1806,1806,1806,0
20240528,145300,219585677,1806,1806,1806,1806,100
20240528,145200,219405077,1807,1807,1807,1807,50
20240528,145100,219314727,1807,1807,1807,1807,0
20240528,145000,219314727,1807,1807,1807,1807,0
20240528,144900,219314727,1807,1807,1807,1807,30
20240528,144800,219260517,1807,1807,1807,1807,0
20240528,144700,219260517,1807,1807,1807,1807,0
20240528,144600,219260517,1807,1807,1807,1807,0
20240528,144500,219260517,1807,1807,1807,1807,0
20240528,144400,219260517,1807,1807,1807,1807,0
20240528,144300,219260517,1807,1807,1807,1807,1
20240528,144200,219258710,1807,1807,1807,1807,0
20240528,144100,219258710,1807,1807,1807,1807,1
20240528,144000,219256903,1806,1806,1806,1806,230
20240528,143900,218841523,1806,1806,1806,1806,0
20240528,143800,218841523,1806,1806,1806,1806,10
20240528,143700,218823463,1806,1806,1806,1806,1
20240528,143600,218821657,1806,1806,1806,1806,5
20240528,143500,218812627,1806,1806,1806,1806,194
20240528,143400,218462263,1806,1806,1806,1806,5
20240528,143300,218453233,1807,1807,1807,1807,28
20240528,143200,218402637,1807,1807,1807,1807,1
20240528,143100,218400830,1807,1807,1807,1807,9
20240528,143000,218384567,1807,1807,1807,1807,6
20240528,142900,218373725,1807,1807,1807,1807,61
20240528,142800,218263498,1807,1807,1807,1807,0
20240528,142700,218263498,1807,1807,1807,1807,0
20240528,142600,218263498,1807,1807,1807,1807,0
20240528,142500,218263498,1807,1807,1807,1807,0
20240528,142400,218263498,1807,1807,1807,1807,2
20240528,142300,218259884,1807,1807,1807,1807,1
20240528,142200,218258077,1807,1806,1807,1806,2
20240528,142100,218254464,1807,1806,1807,1805,830
20240528,142000,216756309,1805,1806,1807,1805,588
20240528,141900,215694965,1807,1807,1807,1807,2
20240528,141800,215691351,1807,1807,1807,1807,0
20240528,141700,215691351,1807,1807,1807,1807,1
20240528,141600,215689544,1804,1805,1805,1804,6
20240528,141500,215678719,1807,1807,1807,1807,0
20240528,141400,215678719,1807,1807,1807,1807,0
20240528,141300,215678719,1807,1807,1807,1807,0
20240528,141200,215678719,1807,1807,1807,1807,0
20240528,141100,215678719,1807,1807,1807,1807,0
20240528,141000,215678719,1807,1807,1807,1807,30
20240528,140900,215624509,1807,1807,1807,1807,0
20240528,140800,215624509,1807,1806,1807,1806,2
20240528,140700,215620896,1803,1803,1803,1803,0
20240528,140600,215620896,1803,1805,1805,1803,200
20240528,140500,215260284,1803,1803,1803,1803,0
20240528,140400,215260284,1803,1803,1803,1803,0
20240528,140300,215260284,1803,1803,1803,1803,0
20240528,140200,215260284,1803,1803,1803,1803,0
20240528,140100,215260284,1803,1806,1806,1803,4230
20240528,140000,207633064,1805,1805,1805,1805,200
20240528,135900,207272064,1806,1806,1806,1806,100
20240528,135800,207091464,1807,1807,1807,1807,0
20240528,135700,207091464,1807,1807,1807,1806,221
20240528,135600,206692317,1807,1807,1807,1807,69
20240528,135500,206567634,1807,1807,1807,1807,0
20240528,135400,206567634,1807,1807,1807,1807,1
20240528,135300,206565827,1807,1807,1807,1807,1
20240528,135200,206564020,1804,1804,1804,1804,0
20240528,135100,206564020,1804,1804,1804,1804,2257
20240528,135000,202492392,1805,1805,1805,1805,212
20240528,134900,202109732,1805,1806,1806,1805,42
20240528,134800,202033894,1807,1807,1807,1807,300
20240528,134700,201491794,1807,1807,1807,1807,9
20240528,134600,201475531,1808,1808,1808,1808,0
20240528,134500,201475531,1808,1808,1808,1808,1
20240528,134400,201473723,1809,1809,1809,1809,0
20240528,134300,201473723,1809,1809,1809,1809,0
20240528,134200,201473723,1809,1809,1809,1809,0
20240528,134100,201473723,1809,1809,1809,1809,1
20240528,134000,201471914,1808,1808,1808,1808,0
20240528,133900,201471914,1808,1808,1808,1808,2
20240528,133800,201468298,1809,1809,1809,1809,0
20240528,133700,201468298,1809,1809,1809,1809,1
20240528,133600,201466489,1808,1808,1808,1808,1
20240528,133500,201464681,1809,1809,1809,1809,1
20240528,133400,201462872,1800,1808,1808,1800,10000
20240528,133300,183437383,1806,1806,1806,1806,0
20240528,133200,183437383,1806,1810,1810,1806,9527
20240528,133100,166223002,1810,1810,1810,1810,0
20240528,133000,166223002,1810,1810,1810,1810,0
20240528,132900,166223002,1810,1810,1810,1810,2
20240528,132800,166219382,1810,1811,1811,1810,471
20240528,132700,165366871,1812,1812,1812,1812,0
20240528,132600,165366871,1812,1811,1812,1811,2010
20240528,132500,161725447,1811,1810,1811,1810,1031
20240528,132400,159859306,1811,1811,1811,1811,1
20240528,132300,159857495,1811,1811,1811,1811,200
20240528,132200,159495295,1811,1811,1811,1811,0
20240528,132100,159495295,1811,1811,1811,1811,9
20240528,132000,159478996,1811,1811,1811,1811,200
20240528,131900,159116796,1811,1811,1811,1811,0
20240528,131800,159116796,1811,1810,1811,1810,200
20240528,131700,158754771,1810,1810,1810,1810,0
20240528,131600,158754771,1810,1810,1810,1810,0
20240528,131500,158754771,1810,1810,1810,1810,0
20240528,131400,158754771,1810,1810,1810,1810,0
20240528,131300,158754771,1810,1810,1810,1810,1
20240528,131200,158752961,1810,1810,1810,1810,36
20240528,131100,158687801,1810,1810,1810,1810,100
20240528,131000,158506801,1810,1810,1810,1810,0
20240528,130900,158506801,1810,1810,1810,1810,8
20240528,130800,158492321,1810,1810,1810,1810,0
20240528,130700,158492321,1810,1810,1810,1810,7
20240528,130600,158479651,1809,1809,1809,1808,224
20240528,130500,158074436,1808,1809,1809,1808,101
20240528,130400,157891728,1809,1809,1809,1809,0
20240528,130300,157891728,1809,1809,1809,1809,0
20240528,130200,157891728,1809,1809,1809,1809,5
20240528,130100,157882683,1809,1809,1809,1809,50
20240528,130000,157792233,1809,1808,1809,1807,4398
20240528,125900,149838955,1809,1809,1809,1809,0
20240528,125800,149838955,1809,1809,1809,1809,0
20240528,125700,149838955,1809,1809,1809,1809,0
20240528,125600,149838955,1809,1809,1809,1809,1449
20240528,125500,147217714,1809,1809,1809,1809,1
20240528,125400,147215905,1808,1808,1808,1808,75
20240528,125300,147080305,1809,1808,1809,1808,501
20240528,125200,146174496,1808,1808,1808,1808,0
20240528,125100,146174496,1808,1808,1808,1808,0
20240528,125000,146174496,1808,1808,1808,1808,7
20240528,124900,146161840,1809,1809,1809,1809,0
20240528,124800,146161840,1809,1809,1809,1809,0
20240528,124700,146161840,1809,1809,1809,1809,0
20240528,124600,146161840,1809,1809,1809,1809,0
20240528,124500,146161840,1809,1809,1809,1809,0
20240528,124400,146161840,1809,1809,1809,1809,0
20240528,124300,146161840,1809,1809,1809,1809,0
20240528,124200,146161840,1809,1809,1809,1809,0
20240528,124100,146161840,1809,1809,1809,1809,7
20240528,124000,146149177,1809,1809,1809,1809,0
20240528,123900,146149177,1809,1809,1809,1809,0
20240528,123800,146149177,1809,1809,1809,1809,0
20240528,123700,146149177,1809,1809,1809,1809,34
20240528,123600,146087671,1810,1810,1810,1810,0
20240528,123500,146087671,1810,1810,1810,1810,0
20240528,123400,146087671,1810,1810,1810,1810,0
20240528,123300,146087671,1810,1810,1810,1810,0
20240528,123200,146087671,1810,1810,1810,1810,0
20240528,123100,146087671,1810,1810,1810,1810,1508
20240528,123000,143358191,1811,1811,1811,1811,7
20240528,122900,143345514,1810,1810,1810,1810,292
20240528,122800,142816994,1810,1810,1810,1810,0
20240528,122700,142816994,1810,1810,1810,1810,148
20240528,122600,142549114,1810,1810,1810,1810,0
20240528,122500,142549114,1810,1810,1810,1810,373
20240528,122400,141873984,1811,1811,1811,1811,0
20240528,122300,141873984,1811,1810,1811,1810,3001
20240528,122200,136442173,1811,1811,1811,1811,0
20240528,122100,136442173,1811,1811,1811,1811,100
20240528,122000,136261073,1811,1811,1811,1811,0
20240528,121900,136261073,1811,1810,1811,1810,402
20240528,121800,135533452,1810,1810,1810,1810,0
20240528,121700,135533452,1810,1810,1810,1810,105
20240528,121600,135343402,1810,1809,1810,1809,4126
20240528,121500,127875468,1809,1809,1809,1809,0
20240528,121400,127875468,1809,1809,1809,1809,0
20240528,121300,127875468,1809,1809,1809,1809,500
20240528,121200,126970968,1809,1809,1809,1809,0
20240528,121100,126970968,1809,1809,1809,1809,0
20240528,121000,126970968,1809,1809,1809,1809,0
20240528,120900,126970968,1809,1809,1809,1809,0
20240528,120800,126970968,1809,1809,1809,1809,0
20240528,120700,126970968,1809,1809,1809,1809,9
20240528,120600,126954687,1809,1809,1809,1809,0
20240528,120500,126954687,1809,1809,1809,1809,0
20240528,120400,126954687,1809,1809,1809,1809,0
20240528,120300,126954687,1809,1809,1809,1809,0
20240528,120200,126954687,1809,1809,1809,1809,0
20240528,120100,126954687,1809,1809,1809,1809,0
20240528,120000,126954687,1809,1808,1809,1808,6
20240528,115900,126943838,1807,1807,1807,1807,391
20240528,115800,126237301,1808,1808,1808,1808,30
20240528,115700,126183061,1808,1808,1808,1808,0
20240528,115600,126183061,1808,1808,1808,1808,0
20240528,115500,126183061,1808,1808,1808,1808,0
20240528,115400,126183061,1808,1808,1808,1808,0
20240528,115300,126183061,1808,1807,1808,1807,6
20240528,115200,126172214,1807,1808,1808,1807,17
20240528,115100,126141485,1808,1808,1808,1808,0
20240528,115000,126141485,1808,1808,1808,1808,0
20240528,114900,126141485,1808,1808,1808,1808,0
20240528,114800,126141485,1808,1808,1808,1808,35
20240528,114700,126078205,1808,1808,1808,1808,0
20240528,114600,126078205,1808,1808,1808,1808,2
20240528,114500,126074589,1808,1808,1808,1808,28
20240528,114400,126023965,1808,1808,1808,1808,0
20240528,114300,126023965,1808,1808,1808,1808,0
20240528,114200,126023965,1808,1808,1808,1808,0
20240528,114100,126023965,1808,1808,1808,1808,0
20240528,114000,126023965,1808,1808,1808,1808,2
20240528,113900,126020349,1808,1808,1808,1808,10
20240528,113800,126002269,1808,1808,1808,1808,10
20240528,113700,125984189,1808,1808,1808,1808,0
20240528,113600,125984189,1808,1808,1808,1808,0
20240528,113500,125984189,1808,1808,1808,1808,0
20240528,113400,125984189,1808,1808,1808,1808,950
20240528,113300,124266589,1808,1809,1809,1808,112
20240528,113200,124064081,1809,1809,1809,1809,0
20240528,113100,124064081,1809,1809,1809,1809,150
20240528,113000,123792731,1809,1807,1809,1806,11
20240528,112900,123772861,1806,1807,1807,1806,3702
20240528,112800,117087047,1809,1809,1809,1809,1
20240528,112700,117085238,1806,1806,1806,1806,0
20240528,112600,117085238,1806,1808,1808,1806,300
20240528,112500,116543295,1809,1809,1809,1809,0
20240528,112400,116543295,1809,1809,1809,1809,0
20240528,112300,116543295,1809,1809,1809,1809,0
20240528,112200,116543295,1809,1809,1809,1809,67
20240528,112100,116422092,1809,1809,1809,1809,0
20240528,112000,116422092,1809,1809,1809,1809,0
20240528,111900,116422092,1809,1809,1809,1809,0
20240528,111800,116422092,1809,1809,1809,1809,47
20240528,111700,116337069,1809,1809,1809,1809,194
20240528,111600,115986123,1809,1809,1809,1809,400
20240528,111500,115262523,1810,1810,1810,1810,2
20240528,111400,115258903,1810,1810,1810,1810,0
20240528,111300,115258903,1810,1810,1810,1810,1
20240528,111200,115257093,1809,1809,1809,1809,600
20240528,111100,114171693,1810,1810,1810,1810,0
20240528,111000,114171693,1810,1810,1810,1810,1
20240528,110900,114169883,1810,1810,1810,1810,0
20240528,110800,114169883,1810,1810,1810,1810,1
20240528,110700,114168073,1809,1809,1809,1809,0
20240528,110600,114168073,1809,1809,1809,1809,479
20240528,110500,113301562,1810,1810,1810,1810,0
20240528,110400,113301562,1810,1810,1810,1810,99
20240528,110300,113122372,1810,1810,1810,1810,400
20240528,110200,112398372,1811,1810,1811,1810,201
20240528,110100,112034362,1810,1810,1810,1810,0
20240528,110000,112034362,1810,1810,1810,1810,6
20240528,105900,112023502,1810,1810,1810,1810,16
20240528,105800,111994542,1810,1810,1810,1810,0
20240528,105700,111994542,1810,1810,1810,1810,88
20240528,105600,111835262,1810,1810,1810,1810,0
20240528,105500,111835262,1810,1810,1810,1810,20
20240528,105400,111799062,1810,1810,1810,1810,3
20240528,105300,111793632,1810,1810,1810,1810,200
20240528,105200,111431632,1810,1810,1810,1810,0
20240528,105100,111431632,1810,1810,1810,1810,0
20240528,105000,111431632,1810,1810,1810,1810,0
20240528,104900,111431632,1810,1810,1810,1810,1
20240528,104800,111429822,1809,1809,1809,1809,64
20240528,104700,111314046,1808,1808,1808,1808,223
20240528,104600,110910862,1808,1808,1808,1808,0
20240528,104500,110910862,1808,1806,1808,1806,3676
20240528,104400,104272004,1805,1805,1806,1805,9312
20240528,104300,87463843,1805,1805,1805,1805,231
20240528,104200,87046888,1806,1806,1806,1806,0
20240528,104100,87046888,1806,1806,1806,1806,0
20240528,104000,87046888,1806,1806,1806,1806,0
20240528,103900,87046888,1806,1805,1806,1803,5865
20240528,103800,76465068,1806,1806,1806,1806,0
20240528,103700,76465068,1806,1806,1806,1806,1089
20240528,103600,74498334,1807,1807,1807,1807,457
20240528,103500,73672535,1807,1807,1807,1807,0
20240528,103400,73672535,1807,1807,1807,1807,1
20240528,103300,73670728,1806,1806,1806,1806,0
20240528,103200,73670728,1806,1807,1807,1806,286
20240528,103100,73154203,1808,1808,1808,1808,0
20240528,103000,73154203,1808,1808,1808,1808,6
20240528,102900,73143355,1808,1807,1808,1807,92
20240528,102800,72977110,1807,1807,1807,1807,0
20240528,102700,72977110,1807,1807,1807,1807,1
20240528,102600,72975303,1806,1806,1806,1805,2602
20240528,102500,68278452,1807,1807,1807,1807,202
20240528,102400,67913438,1807,1807,1807,1807,20
20240528,102300,67877298,1807,1807,1807,1807,10
20240528,102200,67859228,1806,1806,1806,1806,0
20240528,102100,67859228,1806,1807,1807,1806,801
20240528,102000,66412621,1806,1806,1806,1806,0
20240528,101900,66412621,1806,1807,1807,1806,41
20240528,101800,66338535,1807,1807,1807,1807,0
20240528,101700,66338535,1807,1806,1807,1806,146
20240528,101600,66074858,1806,1806,1806,1806,0
20240528,101500,66074858,1806,1806,1806,1806,0
20240528,101400,66074858,1806,1807,1808,1806,477
20240528,101300,65212915,1807,1807,1807,1807,0
20240528,101200,65212915,1807,1807,1807,1807,0
20240528,101100,65212915,1807,1807,1807,1807,0
20240528,101000,65212915,1807,1806,1807,1806,171
20240528,100900,64904087,1806,1806,1806,1806,146
20240528,100800,64640411,1806,1808,1808,1805,6683
20240528,100700,52576266,1807,1807,1807,1807,4
20240528,100600,52569038,1807,1807,1807,1807,641
20240528,100500,51410751,1807,1807,1807,1807,304
20240528,100400,50861423,1807,1807,1807,1807,1
20240528,100300,50859616,1806,1807,1807,1806,11
20240528,100200,50839740,1806,1807,1807,1806,52
20240528,100100,50745827,1806,1807,1807,1806,15
20240528,100000,50718723,1807,1807,1807,1806,280
20240528,095900,50213032,1807,1807,1807,1807,1
20240528,095800,50211225,1806,1807,1807,1806,11
20240528,095700,50191349,1807,1807,1807,1807,0
20240528,095600,50191349,1807,1807,1807,1807,0
20240528,095500,50191349,1807,1807,1807,1807,15
20240528,095400,50164244,1806,1806,1806,1806,0
20240528,095300,50164244,1806,1806,1806,1806,200
20240528,095200,49803044,1807,1807,1807,1807,14
20240528,095100,49777746,1807,1807,1808,1807,667
20240528,095000,48572476,1806,1806,1806,1806,0
20240528,094900,48572476,1806,1806,1806,1806,0
20240528,094800,48572476,1806,1806,1806,1806,100
20240528,094700,48391876,1807,1807,1807,1807,147
20240528,094600,48126247,1808,1807,1808,1807,6
20240528,094500,48115400,1807,1807,1807,1807,0
20240528,094400,48115400,1807,1808,1808,1807,242
20240528,094300,47678053,1809,1810,1810,1809,70
20240528,094200,47551388,1810,1810,1810,1810,100
20240528,094100,47370388,1803,1803,1803,1803,0
20240528,094000,47370388,1803,1810,1810,1803,2000
20240528,093900,43759178,1814,1814,1814,1808,9003
20240528,093800,27464664,1813,1813,1813,1813,3
20240528,093700,27459225,1813,1813,1813,1813,1
20240528,093600,27457412,1813,1813,1813,1813,223
20240528,093500,27053113,1813,1813,1813,1813,201
20240528,093400,26688700,1811,1812,1816,1811,101
20240528,093300,26505335,1810,1814,1814,1810,2010
20240528,093200,22865909,1814,1814,1814,1814,40
20240528,093100,22793349,1814,1814,1814,1814,5
20240528,093000,22784279,1813,1815,1815,1813,6800
20240528,092900,10452996,1815,1815,1815,1815,0
20240528,092800,10452996,1815,1815,1815,1815,0
20240528,092700,10452996,1815,1815,1815,1815,0
20240528,092600,10452996,1815,1815,1815,1815,50
20240528,092500,10362246,1816,1815,1816,1815,26
20240528,092400,10315055,1816,1816,1816,1816,0
20240528,092300,10315055,1816,1816,1816,1816,0
20240528,092200,10315055,1816,1816,1816,1815,46
20240528,092100,10231534,1817,1818,1818,1817,410
20240528,092000,9486164,1818,1818,1818,1818,711
20240528,091900,8193566,1818,1818,1818,1818,0
20240528,091800,8193566,1818,1818,1818,1818,0
20240528,091700,8193566,1818,1818,1818,1818,45
20240528,091600,8111756,1818,1817,1818,1817,16
20240528,091500,8082678,1814,1815,1817,1814,150
20240528,091400,7810417,1814,1816,1816,1814,23
20240528,091300,7768669,1816,1815,1816,1815,1197
20240528,091200,5595221,1816,1816,1816,1816,0
20240528,091100,5595221,1816,1816,1816,1816,0
20240528,091000,5595221,1816,1816,1816,1816,0
20240528,090900,5595221,1816,1816,1816,1816,561
20240528,090800,4576445,1816,1816,1816,1816,0
20240528,090700,4576445,1816,1816,1816,1810,26
20240528,090600,4529300,1818,1817,1818,1817,11
20240528,090500,4509312,1818,1814,1818,1814,2
20240528,090400,4505680,1814,1814,1814,1814,112
20240528,090300,4302512,1816,1816,1816,1816,1
20240528,090200,4300696,1817,1817,1817,1817,55
20240528,090100,4200761,1817,1817,1817,1817,1
20240528,090000,4198944,1813,1813,1819,1813,2316