stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,185600,3523586919,1450,1450,1450,1450,14663
20240527,185500,3523586919,1450,1450,1450,1450,0
20240527,185400,3523586919,1450,1450,1450,1450,0
20240527,185300,3523586919,1450,1450,1450,1450,0
20240527,185200,3523586919,1450,1450,1450,1450,0
20240527,185100,3523586919,1450,1450,1450,1450,0
20240527,185000,3523586919,1450,1450,1450,1450,0
20240527,184900,3523586919,1450,1450,1450,1450,0
20240527,184800,3523586919,1450,1450,1450,1450,0
20240527,184700,3523586919,1450,1450,1450,1450,0
20240527,184600,3523586919,1450,1450,1450,1450,0
20240527,184500,3523586919,1450,1450,1450,1450,0
20240527,184400,3523586919,1450,1450,1450,1450,0
20240527,184300,3523586919,1450,1450,1450,1450,0
20240527,184200,3523586919,1450,1450,1450,1450,0
20240527,184100,3523586919,1450,1450,1450,1450,0
20240527,184000,3523586919,1450,1450,1450,1450,0
20240527,183900,3523586919,1450,1450,1450,1450,0
20240527,183800,3523586919,1450,1450,1450,1450,0
20240527,183700,3523586919,1450,1450,1450,1450,0
20240527,183600,3523586919,1450,1450,1450,1450,0
20240527,183500,3523586919,1450,1450,1450,1450,0
20240527,183400,3523586919,1450,1450,1450,1450,0
20240527,183300,3523586919,1450,1450,1450,1450,0
20240527,183200,3523586919,1450,1450,1450,1450,0
20240527,183100,3523586919,1450,1450,1450,1450,0
20240527,183000,3523586919,1450,1450,1450,1450,0
20240527,182900,3523586919,1450,1450,1450,1450,0
20240527,182800,3523586919,1450,1450,1450,1450,0
20240527,182700,3523586919,1450,1450,1450,1450,0
20240527,182600,3523586919,1450,1450,1450,1450,14663
20240527,182500,3523586919,1450,1450,1450,1450,0
20240527,182400,3523586919,1450,1450,1450,1450,0
20240527,182300,3523586919,1450,1450,1450,1450,0
20240527,182200,3523586919,1450,1450,1450,1450,0
20240527,182100,3523586919,1450,1450,1450,1450,0
20240527,182000,3523586919,1450,1450,1450,1450,0
20240527,181900,3523586919,1450,1450,1450,1450,0
20240527,181800,3523586919,1450,1450,1450,1450,0
20240527,181700,3523586919,1450,1450,1450,1450,0
20240527,181600,3523586919,1450,1450,1450,1450,0
20240527,181500,3523586919,1450,1450,1450,1450,0
20240527,181400,3523586919,1450,1450,1450,1450,0
20240527,181300,3523586919,1450,1450,1450,1450,0
20240527,181200,3523586919,1450,1450,1450,1450,0
20240527,181100,3523586919,1450,1450,1450,1450,0
20240527,181000,3523586919,1450,1450,1450,1450,0
20240527,180900,3523586919,1450,1450,1450,1450,0
20240527,180800,3523586919,1450,1450,1450,1450,0
20240527,180700,3523586919,1450,1450,1450,1450,0
20240527,180600,3523586919,1450,1450,1450,1450,0
20240527,180500,3523586919,1450,1450,1450,1450,0
20240527,180400,3523586919,1450,1450,1450,1450,0
20240527,180300,3523586919,1450,1450,1450,1450,0
20240527,180200,3523586919,1450,1450,1450,1450,0
20240527,180100,3523586919,1450,1450,1450,1450,0
20240527,180000,3523586919,1450,1450,1450,1450,0
20240527,175900,3523586919,1450,1450,1450,1450,0
20240527,175800,3523586919,1450,1450,1450,1450,0
20240527,175700,3523586919,1450,1450,1450,1450,0
20240527,175600,3523586919,1450,1450,1450,1450,14663
20240527,175500,3523586919,1450,1450,1450,1450,0
20240527,175400,3523586919,1450,1450,1450,1450,0
20240527,175300,3523586919,1450,1450,1450,1450,0
20240527,175200,3523586919,1450,1450,1450,1450,0
20240527,175100,3523586919,1450,1450,1450,1450,0
20240527,175000,3523586919,1450,1450,1450,1450,0
20240527,174900,3523586919,1450,1450,1450,1450,0
20240527,174800,3523586919,1450,1450,1450,1450,0
20240527,174700,3523586919,1450,1450,1450,1450,0
20240527,174600,3523586919,1450,1450,1450,1450,0
20240527,174500,3523586919,1450,1450,1450,1450,0
20240527,174400,3523586919,1450,1450,1450,1450,0
20240527,174300,3523586919,1450,1450,1450,1450,0
20240527,174200,3523586919,1450,1450,1450,1450,0
20240527,174100,3523586919,1450,1450,1450,1450,0
20240527,174000,3523586919,1450,1450,1450,1450,0
20240527,173900,3523586919,1450,1450,1450,1450,0
20240527,173800,3523586919,1450,1450,1450,1450,0
20240527,173700,3523586919,1450,1450,1450,1450,0
20240527,173600,3523586919,1450,1450,1450,1450,0
20240527,173500,3523586919,1450,1450,1450,1450,0
20240527,173400,3523586919,1450,1450,1450,1450,0
20240527,173300,3523586919,1450,1450,1450,1450,0
20240527,173200,3523586919,1450,1450,1450,1450,0
20240527,173100,3523586919,1450,1450,1450,1450,0
20240527,173000,3523586919,1450,1450,1450,1450,0
20240527,172900,3523586919,1450,1450,1450,1450,0
20240527,172800,3523586919,1450,1450,1450,1450,0
20240527,172700,3523586919,1450,1450,1450,1450,0
20240527,172600,3523586919,1450,1450,1450,1450,14663
20240527,172500,3523586919,1450,1450,1450,1450,0
20240527,172400,3523586919,1450,1450,1450,1450,0
20240527,172300,3523586919,1450,1450,1450,1450,0
20240527,172200,3523586919,1450,1450,1450,1450,0
20240527,172100,3523586919,1450,1450,1450,1450,0
20240527,172000,3523586919,1450,1450,1450,1450,0
20240527,171900,3523586919,1450,1450,1450,1450,0
20240527,171800,3523586919,1450,1450,1450,1450,0
20240527,171700,3523586919,1450,1450,1450,1450,0
20240527,171600,3523586919,1450,1450,1450,1450,0
20240527,171500,3523586919,1450,1450,1450,1450,0
20240527,171400,3523586919,1450,1450,1450,1450,0
20240527,171300,3523586919,1450,1450,1450,1450,0
20240527,171200,3523586919,1450,1450,1450,1450,0
20240527,171100,3523586919,1450,1450,1450,1450,0
20240527,171000,3523586919,1450,1450,1450,1450,0
20240527,170900,3523586919,1450,1450,1450,1450,0
20240527,170800,3523586919,1450,1450,1450,1450,0
20240527,170700,3523586919,1450,1450,1450,1450,0
20240527,170600,3523586919,1450,1450,1450,1450,0
20240527,170500,3523586919,1450,1450,1450,1450,0
20240527,170400,3523586919,1450,1450,1450,1450,0
20240527,170300,3523586919,1450,1450,1450,1450,0
20240527,170200,3523586919,1450,1450,1450,1450,0
20240527,170100,3523586919,1450,1450,1450,1450,0
20240527,170000,3523586919,1450,1450,1450,1450,0
20240527,165900,3523586919,1450,1450,1450,1450,0
20240527,165800,3523586919,1450,1450,1450,1450,0
20240527,165700,3523586919,1450,1450,1450,1450,0
20240527,165600,3523586919,1450,1450,1450,1450,14663
20240527,165500,3523586919,1450,1450,1450,1450,0
20240527,165400,3523586919,1450,1450,1450,1450,0
20240527,165300,3523586919,1450,1450,1450,1450,0
20240527,165200,3523586919,1450,1450,1450,1450,0
20240527,165100,3523586919,1450,1450,1450,1450,0
20240527,165000,3523586919,1450,1450,1450,1450,0
20240527,164900,3523586919,1450,1450,1450,1450,0
20240527,164800,3523586919,1450,1450,1450,1450,0
20240527,164700,3523586919,1450,1450,1450,1450,0
20240527,164600,3523586919,1450,1450,1450,1450,0
20240527,164500,3523586919,1450,1450,1450,1450,0
20240527,164400,3523586919,1450,1450,1450,1450,0
20240527,164300,3523586919,1450,1450,1450,1450,0
20240527,164200,3523586919,1450,1450,1450,1450,0
20240527,164100,3523586919,1450,1450,1450,1450,0
20240527,164000,3523586919,1450,1450,1450,1450,0
20240527,163900,3523586919,1450,1450,1450,1450,0
20240527,163800,3523586919,1450,1450,1450,1450,0
20240527,163700,3523586919,1450,1450,1450,1450,0
20240527,163600,3523586919,1450,1450,1450,1450,0
20240527,163500,3523586919,1450,1450,1450,1450,0
20240527,163400,3523586919,1450,1450,1450,1450,0
20240527,163300,3523586919,1450,1450,1450,1450,0
20240527,163200,3523586919,1450,1450,1450,1450,0
20240527,163100,3523586919,1450,1450,1450,1450,0
20240527,163000,3523586919,1450,1450,1450,1450,0
20240527,162900,3523586919,1450,1450,1450,1450,0
20240527,162800,3523586919,1450,1450,1450,1450,0
20240527,162700,3523586919,1450,1450,1450,1450,0
20240527,162600,3523586919,1450,1450,1450,1450,14663
20240527,162500,3523586919,1450,1450,1450,1450,0
20240527,162400,3523586919,1450,1450,1450,1450,0
20240527,162300,3523586919,1450,1450,1450,1450,0
20240527,162200,3523586919,1450,1450,1450,1450,0
20240527,162100,3523586919,1450,1450,1450,1450,0
20240527,162000,3523586919,1450,1450,1450,1450,0
20240527,161900,3523586919,1450,1450,1450,1450,0
20240527,161800,3523586919,1450,1450,1450,1450,0
20240527,161700,3523586919,1450,1450,1450,1450,0
20240527,161600,3523586919,1450,1450,1450,1450,0
20240527,161500,3523586919,1450,1450,1450,1450,0
20240527,161400,3523586919,1450,1450,1450,1450,0
20240527,161300,3523586919,1450,1450,1450,1450,0
20240527,161200,3523586919,1450,1450,1450,1450,0
20240527,161100,3523586919,1450,1450,1450,1450,0
20240527,161000,3523586919,1450,1450,1450,1450,0
20240527,160900,3523586919,1450,1450,1450,1450,0
20240527,160800,3523586919,1450,1450,1450,1450,0
20240527,160700,3523586919,1450,1450,1450,1450,0
20240527,160600,3523586919,1450,1450,1450,1450,0
20240527,160500,3523586919,1450,1450,1450,1450,0
20240527,160400,3523586919,1450,1450,1450,1450,0
20240527,160300,3523586919,1450,1450,1450,1450,0
20240527,160200,3523586919,1450,1450,1450,1450,0
20240527,160100,3523586919,1450,1450,1450,1450,0
20240527,160000,3523586919,1450,1450,1450,1450,0
20240527,155900,3523586919,1450,1450,1450,1450,0
20240527,155800,3523586919,1450,1450,1450,1450,0
20240527,155700,3523586919,1450,1450,1450,1450,0
20240527,155600,3523586919,1450,1450,1450,1450,14663
20240527,155500,3523586919,1450,1450,1450,1450,0
20240527,155400,3523586919,1450,1450,1450,1450,0
20240527,155300,3523586919,1450,1450,1450,1450,0
20240527,155200,3523586919,1450,1450,1450,1450,0
20240527,155100,3523586919,1450,1450,1450,1450,0
20240527,155000,3523586919,1450,1450,1450,1450,0
20240527,154900,3523586919,1450,1450,1450,1450,0
20240527,154800,3523586919,1450,1450,1450,1450,0
20240527,154700,3523586919,1450,1450,1450,1450,0
20240527,154600,3523586919,1450,1450,1450,1450,0
20240527,154500,3523586919,1450,1450,1450,1450,0
20240527,154400,3523586919,1450,1450,1450,1450,0
20240527,154300,3523586919,1450,1450,1450,1450,0
20240527,154200,3523586919,1450,1450,1450,1450,0
20240527,154100,3523586919,1450,1450,1450,1450,0
20240527,154000,3523586919,1450,1450,1450,1450,0
20240527,153900,3523586919,1450,1450,1450,1450,0
20240527,153800,3523586919,1450,1450,1450,1450,0
20240527,153700,3523586919,1450,1450,1450,1450,0
20240527,153600,3523586919,1450,1450,1450,1450,0
20240527,153500,3523586919,1450,1450,1450,1450,0
20240527,153400,3523586919,1450,1450,1450,1450,0
20240527,153300,3523586919,1450,1450,1450,1450,0
20240527,153200,3523586919,1450,1450,1450,1450,0
20240527,153100,3523586919,1450,1450,1450,1450,0
20240527,153000,3523586919,1450,1450,1450,1450,14663
20240527,152900,3502325569,1450,1450,1450,1450,0
20240527,152800,3502325569,1450,1450,1450,1450,0
20240527,152700,3502325569,1450,1450,1450,1450,0
20240527,152600,3502325569,1450,1450,1450,1450,0
20240527,152500,3502325569,1450,1450,1450,1450,0
20240527,152400,3502325569,1450,1450,1450,1450,0
20240527,152300,3502325569,1450,1450,1450,1450,0
20240527,152200,3502325569,1450,1450,1450,1450,0
20240527,152100,3502325569,1450,1450,1450,1450,0
20240527,152000,3502325569,1450,1450,1450,1450,0
20240527,151900,3502325569,1450,1444,1450,1440,22406
20240527,151800,3469907618,1444,1440,1446,1440,11867
20240527,151700,3452757563,1441,1441,1442,1441,14
20240527,151600,3452737382,1442,1442,1442,1441,414
20240527,151500,3452140438,1441,1439,1442,1439,2502
20240527,151400,3448533339,1440,1438,1440,1437,5199
20240527,151300,3441057318,1438,1438,1438,1438,11
20240527,151200,3441041500,1438,1437,1438,1437,4705
20240527,151100,3434278334,1438,1438,1438,1438,0
20240527,151000,3434278334,1438,1437,1438,1437,302
20240527,150900,3433844333,1438,1437,1438,1437,4893
20240527,150800,3426810070,1437,1431,1437,1430,1136
20240527,150700,3425181785,1431,1437,1437,1431,1461
20240527,150600,3423090748,1438,1438,1438,1438,496
20240527,150500,3422377500,1438,1438,1439,1438,2846
20240527,150400,3418284927,1438,1432,1439,1432,11336
20240527,150300,3402033752,1432,1427,1432,1427,11
20240527,150200,3402018005,1432,1432,1432,1427,757
20240527,150100,3400937631,1433,1431,1433,1427,2511
20240527,150000,3397346638,1431,1434,1434,1431,1945
20240527,145900,3394560213,1435,1435,1435,1434,62
20240527,145800,3394471284,1434,1435,1435,1434,95
20240527,145700,3394335039,1435,1438,1438,1435,29
20240527,145600,3394293394,1438,1433,1438,1433,2
20240527,145500,3394290523,1438,1438,1438,1430,9161
20240527,145400,3381188570,1430,1433,1434,1430,8836
20240527,145300,3368539437,1434,1434,1434,1434,22
20240527,145200,3368507889,1434,1439,1439,1434,94
20240527,145100,3368373073,1439,1436,1439,1434,6895
20240527,145000,3358476779,1437,1443,1443,1437,3614
20240527,144900,3353280757,1443,1440,1443,1440,33
20240527,144800,3353233198,1443,1441,1443,1440,4314
20240527,144700,3347018219,1444,1444,1444,1444,740
20240527,144600,3345949659,1444,1441,1445,1438,14998
20240527,144500,3324350108,1442,1447,1447,1442,12441
20240527,144400,3306393137,1447,1444,1447,1444,1578
20240527,144300,3304112921,1444,1447,1447,1444,377
20240527,144200,3303568218,1444,1447,1447,1444,705
20240527,144100,3302549483,1447,1447,1447,1445,110
20240527,144000,3302390492,1447,1446,1447,1444,3775
20240527,143900,3296937022,1446,1449,1449,1446,129
20240527,143800,3296750137,1449,1447,1449,1447,564
20240527,143700,3295934023,1450,1450,1450,1450,0
20240527,143600,3295934023,1450,1449,1450,1447,3206
20240527,143500,3291293913,1449,1453,1457,1449,7643
20240527,143400,3280206225,1457,1453,1457,1453,2076
20240527,143300,3277189793,1452,1457,1457,1452,489
20240527,143200,3276479125,1457,1457,1458,1452,11244
20240527,143100,3260137459,1458,1458,1458,1458,0
20240527,143000,3260137459,1458,1457,1458,1456,4814
20240527,142900,3253127616,1458,1458,1459,1458,1011
20240527,142800,3251653577,1459,1459,1459,1459,680
20240527,142700,3250661457,1459,1460,1460,1459,551
20240527,142600,3249857547,1460,1459,1460,1457,569
20240527,142500,3249028054,1459,1459,1459,1457,1215
20240527,142400,3247257321,1459,1459,1459,1457,172
20240527,142300,3247006397,1460,1461,1461,1457,561
20240527,142200,3246186841,1456,1462,1462,1456,2752
20240527,142100,3242167257,1462,1462,1462,1453,367
20240527,142000,3241630712,1463,1463,1463,1451,304
20240527,141900,3241186183,1450,1455,1460,1450,13782
20240527,141800,3221086219,1455,1449,1455,1448,2930
20240527,141700,3216836909,1449,1449,1449,1449,617
20240527,141600,3215942876,1451,1451,1451,1451,100
20240527,141500,3215797776,1451,1450,1451,1450,600
20240527,141400,3214927182,1451,1450,1451,1450,1095
20240527,141300,3213339332,1452,1452,1452,1452,0
20240527,141200,3213339332,1452,1452,1452,1452,281
20240527,141100,3212931320,1450,1452,1452,1450,1466
20240527,141000,3210804600,1452,1452,1452,1452,10
20240527,140900,3210790080,1452,1452,1452,1452,0
20240527,140800,3210790080,1452,1447,1452,1447,812
20240527,140700,3209612693,1450,1448,1450,1447,1336
20240527,140600,3207676498,1448,1446,1448,1446,407
20240527,140500,3207087857,1446,1444,1446,1444,514
20240527,140400,3206344641,1444,1444,1444,1444,646
20240527,140300,3205411817,1446,1444,1446,1444,1651
20240527,140200,3203027371,1444,1447,1447,1444,2473
20240527,140100,3199454537,1445,1445,1445,1445,918
20240527,140000,3198128027,1445,1447,1448,1443,3518
20240527,135900,3193043138,1450,1450,1450,1447,549
20240527,135800,3192248696,1452,1447,1452,1447,1473
20240527,135700,3190117255,1453,1453,1453,1453,22
20240527,135600,3190085289,1454,1446,1454,1446,14
20240527,135500,3190064981,1454,1454,1455,1454,204
20240527,135400,3189768359,1455,1445,1455,1445,2185
20240527,135300,3186610476,1447,1453,1456,1447,4659
20240527,135200,3179859342,1453,1453,1453,1453,2790
20240527,135100,3175805472,1453,1445,1453,1445,1224
20240527,135000,3174031398,1445,1443,1451,1442,2512
20240527,134900,3170407521,1443,1442,1443,1442,916
20240527,134800,3169086228,1442,1453,1453,1442,33305
20240527,134700,3120914092,1453,1453,1454,1451,10580
20240527,134600,3105551788,1453,1454,1459,1453,5158
20240527,134500,3098054546,1454,1455,1460,1454,3313
20240527,134400,3093236189,1454,1460,1460,1454,2744
20240527,134300,3089239862,1460,1456,1460,1454,2748
20240527,134200,3085241698,1460,1457,1460,1455,3033
20240527,134100,3080827855,1460,1457,1460,1457,1113
20240527,134000,3079205905,1460,1459,1460,1459,391
20240527,133900,3078635265,1459,1458,1459,1458,348
20240527,133800,3078127880,1457,1456,1458,1456,953
20240527,133700,3076740206,1458,1455,1458,1455,241
20240527,133600,3076389545,1455,1458,1459,1455,4876
20240527,133500,3069293657,1456,1459,1460,1456,7179
20240527,133400,3058834621,1458,1458,1459,1456,3164
20240527,133300,3054220686,1459,1460,1460,1458,2127
20240527,133200,3051116763,1460,1459,1460,1459,206
20240527,133100,3050816156,1458,1467,1467,1458,6428
20240527,133000,3041418751,1463,1466,1466,1463,2981
20240527,132900,3037056237,1467,1463,1467,1463,3299
20240527,132800,3032216844,1463,1467,1467,1463,1004
20240527,132700,3030747988,1468,1458,1468,1458,1958
20240527,132600,3027890766,1455,1456,1456,1455,1911
20240527,132500,3025109060,1457,1457,1458,1457,2626
20240527,132400,3021282968,1457,1460,1460,1457,3740
20240527,132300,3015833496,1458,1457,1458,1457,111
20240527,132200,3015671758,1460,1459,1460,1457,5369
20240527,132100,3007842336,1460,1464,1464,1460,3504
20240527,132000,3002723132,1468,1468,1469,1467,1401
20240527,131900,3000666447,1469,1469,1469,1469,0
20240527,131800,3000666447,1469,1463,1470,1463,5784
20240527,131700,2992186791,1463,1460,1463,1460,2221
20240527,131600,2988943293,1461,1461,1461,1461,0
20240527,131500,2988943293,1461,1461,1461,1459,3052
20240527,131400,2984484421,1461,1461,1461,1460,187
20240527,131300,2984211244,1458,1461,1461,1458,3907
20240527,131200,2978509473,1462,1461,1463,1461,233
20240527,131100,2978169048,1463,1459,1463,1458,811
20240527,131000,2976985040,1459,1463,1463,1459,35
20240527,130900,2976933863,1463,1458,1463,1458,10131
20240527,130800,2962152824,1457,1457,1458,1457,88
20240527,130700,2962024607,1457,1455,1457,1455,3595
20240527,130600,2956792754,1457,1455,1458,1455,594
20240527,130500,2955928479,1458,1458,1458,1458,1643
20240527,130400,2953532985,1458,1458,1458,1458,1907
20240527,130300,2950752579,1459,1453,1459,1453,2866
20240527,130200,2946572738,1452,1452,1452,1452,108
20240527,130100,2946415922,1452,1453,1453,1452,810
20240527,130000,2945239114,1453,1453,1453,1453,3649
20240527,125900,2939937117,1454,1456,1459,1454,1955
20240527,125800,2937092333,1459,1459,1459,1459,0
20240527,125700,2937092333,1459,1456,1459,1454,4647
20240527,125600,2930333905,1455,1455,1459,1455,1733
20240527,125500,2927810763,1455,1459,1463,1455,7313
20240527,125400,2917153257,1459,1463,1464,1459,16166
20240527,125300,2893540168,1464,1469,1469,1464,24152
20240527,125200,2858110788,1470,1472,1475,1470,3277
20240527,125100,2853290044,1472,1476,1476,1472,2185
20240527,125000,2850073679,1476,1475,1477,1472,2227
20240527,124900,2846792327,1475,1477,1477,1475,4639
20240527,124800,2839948559,1476,1477,1479,1476,2671
20240527,124700,2836003789,1480,1481,1481,1480,17
20240527,124600,2835978628,1481,1480,1481,1478,3731
20240527,124500,2830457098,1481,1475,1484,1475,33627
20240527,124400,2780737061,1472,1474,1474,1472,4113
20240527,124300,2774674641,1472,1475,1475,1472,804
20240527,124200,2773488744,1472,1474,1475,1470,1075
20240527,124100,2771906161,1475,1474,1476,1474,6976
20240527,124000,2761615225,1474,1475,1475,1472,535
20240527,123900,2760827387,1475,1477,1477,1472,114
20240527,123800,2760659114,1477,1477,1478,1477,2877
20240527,123700,2756409286,1477,1467,1477,1466,25579
20240527,123600,2718820621,1467,1469,1469,1467,2075
20240527,123500,2715773818,1466,1466,1466,1466,449
20240527,123400,2715115584,1465,1466,1467,1465,5589
20240527,123300,2706922429,1466,1470,1470,1466,1499
20240527,123200,2704720495,1470,1465,1471,1464,332
20240527,123100,2704234175,1463,1471,1471,1463,2650
20240527,123000,2700354556,1471,1464,1471,1463,2221
20240527,122900,2697102246,1464,1473,1476,1463,5013
20240527,122800,2689725699,1473,1476,1477,1470,13889
20240527,122700,2669259066,1476,1476,1479,1475,14066
20240527,122600,2648478691,1476,1476,1476,1475,5453
20240527,122500,2640432957,1476,1471,1476,1471,7330
20240527,122400,2629632861,1471,1471,1471,1470,4179
20240527,122300,2623487102,1471,1465,1471,1464,1397
20240527,122200,2621439714,1471,1472,1472,1463,4328
20240527,122100,2615078024,1473,1471,1474,1467,3732
20240527,122000,2609598562,1471,1468,1472,1463,6960
20240527,121900,2599374213,1468,1457,1468,1457,3770
20240527,121800,2593855349,1462,1462,1462,1453,428
20240527,121700,2593232513,1453,1460,1463,1453,3445
20240527,121600,2588199053,1449,1462,1462,1449,6398
20240527,121500,2578901616,1462,1463,1465,1462,4464
20240527,121400,2572369220,1462,1462,1462,1460,3336
20240527,121300,2567495126,1462,1455,1462,1455,7153
20240527,121200,2557054305,1455,1457,1457,1453,1886
20240527,121100,2554311145,1457,1456,1457,1456,79
20240527,121000,2554196091,1461,1464,1464,1455,3835
20240527,120900,2548612747,1458,1458,1466,1457,10301
20240527,120800,2533587951,1458,1465,1477,1457,25113
20240527,120700,2496783038,1465,1453,1466,1451,22958
20240527,120600,2463279280,1453,1454,1457,1450,17583
20240527,120500,2437734451,1458,1452,1459,1450,18072
20240527,120400,2411439695,1451,1450,1452,1450,2021
20240527,120300,2408507921,1450,1445,1450,1445,3570
20240527,120200,2403341335,1448,1448,1448,1445,1574
20240527,120100,2401063613,1445,1448,1448,1445,754
20240527,120000,2399971911,1448,1444,1448,1444,1048
20240527,115900,2398456476,1446,1445,1446,1443,873
20240527,115800,2397194423,1445,1446,1446,1438,1839
20240527,115700,2394537047,1438,1446,1449,1438,503
20240527,115600,2393809722,1446,1454,1456,1434,6550
20240527,115500,2384375247,1456,1445,1457,1445,8229
20240527,115400,2372452871,1438,1442,1447,1438,3060
20240527,115300,2368033595,1442,1437,1442,1437,1631
20240527,115200,2365684632,1437,1428,1437,1425,5304
20240527,115100,2358097939,1428,1435,1435,1428,24
20240527,115000,2358063506,1438,1441,1441,1426,2403
20240527,114900,2354625072,1441,1434,1442,1434,22079
20240527,114800,2322825581,1435,1430,1437,1430,633
20240527,114700,2321918821,1430,1432,1432,1430,420
20240527,114600,2321318059,1432,1431,1432,1431,889
20240527,114500,2320045395,1432,1423,1432,1422,2457
20240527,114400,2316547607,1432,1430,1432,1421,1393
20240527,114300,2314554072,1430,1428,1430,1420,7134
20240527,114200,2304398767,1428,1431,1432,1423,2525
20240527,114100,2300793868,1431,1418,1431,1418,46870
20240527,114000,2234072512,1415,1416,1419,1414,4544
20240527,113900,2227642751,1422,1424,1424,1414,852
20240527,113800,2226430910,1414,1420,1426,1412,21262
20240527,113700,2196330510,1420,1443,1443,1405,91303
20240527,113600,2066675412,1440,1438,1443,1434,12063
20240527,113500,2049308976,1435,1441,1441,1433,11250
20240527,113400,2033133747,1436,1448,1448,1432,37306
20240527,113300,1979418295,1447,1465,1465,1440,55216
20240527,113200,1899442622,1465,1473,1498,1447,168364
20240527,113100,1651266031,1485,1438,1485,1438,68273
20240527,113000,1551971439,1438,1438,1438,1436,1557
20240527,112900,1549734226,1438,1435,1438,1432,10870
20240527,112800,1534123695,1438,1435,1439,1434,10779
20240527,112700,1518636693,1434,1428,1434,1428,18443
20240527,112600,1492214900,1429,1425,1429,1425,3232
20240527,112500,1487605705,1425,1425,1425,1424,306
20240527,112400,1487169696,1425,1425,1425,1420,545
20240527,112300,1486393664,1425,1424,1425,1424,1645
20240527,112200,1484050119,1424,1425,1425,1424,835
20240527,112100,1482861015,1425,1426,1426,1417,454
20240527,112000,1482216269,1426,1420,1426,1420,543
20240527,111900,1481445203,1420,1416,1420,1416,10373
20240527,111800,1466749395,1416,1412,1416,1412,11
20240527,111700,1466733823,1416,1416,1416,1416,200
20240527,111600,1466450623,1416,1416,1416,1416,100
20240527,111500,1466309023,1417,1417,1417,1417,0
20240527,111400,1466309023,1417,1409,1417,1405,12614
20240527,111300,1448525514,1409,1409,1409,1409,0
20240527,111200,1448525514,1409,1409,1409,1409,4
20240527,111100,1448519878,1409,1409,1409,1409,203
20240527,111000,1448233851,1403,1407,1407,1403,6
20240527,110900,1448225421,1409,1403,1409,1403,361
20240527,110800,1447716781,1409,1402,1409,1402,144
20240527,110700,1447514872,1403,1403,1403,1403,2000
20240527,110600,1444708872,1409,1409,1409,1409,45
20240527,110500,1444645467,1403,1403,1409,1403,1031
20240527,110400,1443198968,1409,1403,1409,1402,931
20240527,110300,1441893659,1402,1409,1409,1402,1885
20240527,110200,1439250398,1403,1409,1409,1403,1211
20240527,110100,1437550313,1409,1403,1409,1403,552
20240527,110000,1436775639,1409,1408,1409,1402,160
20240527,105900,1436550705,1408,1403,1408,1403,268
20240527,105800,1436174696,1402,1403,1403,1402,12
20240527,105700,1436157866,1409,1409,1409,1409,0
20240527,105600,1436157866,1409,1409,1409,1409,751
20240527,105500,1435099707,1409,1409,1409,1402,44
20240527,105400,1435038005,1403,1403,1403,1403,2001
20240527,105300,1432230602,1409,1408,1409,1402,17175
20240527,105200,1408085070,1408,1407,1408,1407,1566
20240527,105100,1405880854,1407,1407,1409,1407,2659
20240527,105000,1402139447,1402,1414,1414,1402,16859
20240527,104900,1378479733,1407,1407,1407,1407,4
20240527,104800,1378474105,1414,1406,1414,1406,8
20240527,104700,1378462849,1406,1408,1408,1406,13472
20240527,104600,1359512011,1414,1415,1415,1409,13671
20240527,104500,1340228322,1415,1417,1420,1415,1226
20240527,104400,1338492875,1418,1421,1421,1418,2411
20240527,104300,1335069706,1426,1422,1426,1421,1575
20240527,104200,1332830053,1428,1427,1428,1422,833
20240527,104100,1331642914,1426,1430,1430,1426,832
20240527,104000,1330456030,1430,1430,1430,1424,1470
20240527,103900,1328359930,1424,1424,1430,1424,2067
20240527,103800,1325416492,1430,1430,1433,1424,6048
20240527,103700,1316758364,1424,1422,1430,1422,1578
20240527,103600,1314509863,1420,1415,1420,1414,5456
20240527,103500,1306770641,1408,1415,1416,1407,1204
20240527,103400,1305074664,1414,1414,1414,1414,2390
20240527,103300,1301695204,1413,1414,1414,1407,410
20240527,103200,1301115474,1414,1414,1414,1414,1
20240527,103100,1301114060,1415,1415,1415,1415,0
20240527,103000,1301114060,1415,1411,1415,1408,221
20240527,102900,1300802651,1412,1409,1412,1409,6941
20240527,102800,1291018697,1409,1409,1409,1409,2
20240527,102700,1291015879,1410,1411,1411,1410,13
20240527,102600,1290997548,1402,1402,1410,1402,710
20240527,102500,1289998837,1402,1402,1402,1402,886
20240527,102400,1288756665,1402,1402,1402,1402,458
20240527,102300,1288114549,1402,1408,1408,1402,29
20240527,102200,1288073885,1408,1402,1408,1402,1782
20240527,102100,1285573373,1402,1402,1402,1402,1196
20240527,102000,1283896581,1402,1405,1405,1402,1694
20240527,101900,1281519203,1408,1410,1410,1408,18
20240527,101800,1281493843,1404,1411,1411,1404,1017
20240527,101700,1280064944,1412,1407,1412,1405,3002
20240527,101600,1275844206,1407,1407,1407,1407,1
20240527,101500,1275842799,1412,1407,1412,1407,33
20240527,101400,1275796293,1410,1406,1412,1406,352
20240527,101300,1275299277,1412,1409,1412,1406,1667
20240527,101200,1272952598,1409,1412,1412,1406,10103
20240527,101100,1258733532,1409,1411,1412,1409,924
20240527,101000,1257429669,1410,1409,1411,1409,226
20240527,100900,1257111079,1412,1412,1412,1408,1640
20240527,100800,1254801907,1407,1411,1412,1407,21243
20240527,100700,1224873494,1412,1417,1417,1412,1490
20240527,100600,1222769053,1417,1418,1418,1412,9747
20240527,100500,1208958548,1418,1423,1423,1418,7483
20240527,100400,1198319317,1424,1433,1435,1424,12154
20240527,100300,1180974360,1433,1434,1434,1426,1812
20240527,100200,1178379872,1435,1435,1435,1425,4
20240527,100100,1178374142,1425,1431,1440,1423,9948
20240527,100000,1164113761,1424,1430,1432,1418,9809
20240527,095900,1150116104,1426,1422,1429,1422,3779
20240527,095800,1144724392,1420,1418,1420,1418,13161
20240527,095700,1126051223,1419,1411,1419,1408,26618
20240527,095600,1088344648,1414,1415,1415,1414,15
20240527,095500,1088323430,1415,1415,1416,1408,5653
20240527,095400,1080323769,1415,1407,1415,1403,913
20240527,095300,1079040733,1417,1416,1417,1416,300
20240527,095200,1078615764,1417,1416,1417,1416,331
20240527,095100,1078147032,1417,1419,1419,1400,9020
20240527,095000,1065462798,1419,1419,1419,1418,43
20240527,094900,1065401791,1419,1419,1419,1411,455
20240527,094800,1064756304,1419,1416,1419,1408,2430
20240527,094700,1061314711,1416,1408,1416,1408,9469
20240527,094600,1047961484,1408,1400,1408,1400,6801
20240527,094500,1038440004,1409,1398,1409,1392,18301
20240527,094400,1012797534,1397,1388,1397,1388,2869
20240527,094300,1008800320,1388,1397,1397,1388,9862
20240527,094200,995095001,1397,1391,1397,1390,9488
20240527,094100,981906644,1398,1398,1398,1390,2102
20240527,094000,978982739,1390,1392,1400,1390,9248
20240527,093900,966110815,1392,1390,1400,1390,4224
20240527,093800,960217779,1395,1390,1395,1390,1285
20240527,093700,958431594,1388,1390,1399,1388,5633
20240527,093600,950609983,1389,1387,1400,1387,5045
20240527,093500,943598120,1386,1390,1392,1386,5961
20240527,093400,935318267,1390,1393,1400,1390,15277
20240527,093300,914063367,1400,1393,1400,1392,681
20240527,093200,913112364,1400,1398,1400,1391,12606
20240527,093100,895520273,1400,1407,1407,1400,6881
20240527,093000,885877573,1407,1407,1407,1406,5171
20240527,092900,878602376,1407,1406,1409,1400,12561
20240527,092800,860972600,1406,1400,1406,1400,790
20240527,092700,859863399,1405,1400,1405,1393,4419
20240527,092600,853675961,1400,1405,1405,1393,2042
20240527,092500,850825536,1404,1391,1404,1387,5458
20240527,092400,843231815,1391,1389,1391,1387,9541
20240527,092300,829994921,1391,1393,1393,1387,2658
20240527,092200,826293891,1393,1385,1394,1385,5518
20240527,092100,818642410,1383,1387,1387,1383,3658
20240527,092000,813575326,1387,1388,1396,1386,4276
20240527,091900,807646441,1388,1399,1406,1388,6116
20240527,091800,799108441,1407,1386,1411,1386,8317
20240527,091700,787491567,1386,1379,1386,1375,27806
20240527,091600,749223385,1377,1389,1389,1376,62984
20240527,091500,662024460,1389,1391,1396,1389,9785
20240527,091400,648424389,1390,1390,1408,1389,6470
20240527,091300,639425847,1390,1387,1397,1385,19657
20240527,091200,612103328,1388,1416,1416,1387,66957
20240527,091100,518325133,1410,1411,1417,1410,12179
20240527,091000,501121931,1409,1405,1411,1404,9910
20240527,090900,487183019,1404,1411,1411,1402,28437
20240527,090800,447210115,1411,1432,1433,1411,54902
20240527,090700,369448475,1423,1424,1433,1423,12702
20240527,090600,351332493,1430,1435,1442,1425,25639
20240527,090500,314608569,1442,1446,1449,1435,21356
20240527,090400,283858348,1445,1442,1449,1430,29929
20240527,090300,240629411,1445,1430,1446,1427,47881
20240527,090200,171893953,1423,1420,1430,1420,8244
20240527,090100,160176288,1421,1423,1423,1405,77152
20240527,090000,50794881,1437,1430,1445,1423,34413