stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185600,2429407850,1402,1402,1402,1402,12252
20240528,185500,2429407850,1402,1402,1402,1402,0
20240528,185400,2429407850,1402,1402,1402,1402,0
20240528,185300,2429407850,1402,1402,1402,1402,0
20240528,185200,2429407850,1402,1402,1402,1402,0
20240528,185100,2429407850,1402,1402,1402,1402,0
20240528,185000,2429407850,1402,1402,1402,1402,0
20240528,184900,2429407850,1402,1402,1402,1402,0
20240528,184800,2429407850,1402,1402,1402,1402,0
20240528,184700,2429407850,1402,1402,1402,1402,0
20240528,184600,2429407850,1402,1402,1402,1402,0
20240528,184500,2429407850,1402,1402,1402,1402,0
20240528,184400,2429407850,1402,1402,1402,1402,0
20240528,184300,2429407850,1402,1402,1402,1402,0
20240528,184200,2429407850,1402,1402,1402,1402,0
20240528,184100,2429407850,1402,1402,1402,1402,0
20240528,184000,2429407850,1402,1402,1402,1402,0
20240528,183900,2429407850,1402,1402,1402,1402,0
20240528,183800,2429407850,1402,1402,1402,1402,0
20240528,183700,2429407850,1402,1402,1402,1402,0
20240528,183600,2429407850,1402,1402,1402,1402,0
20240528,183500,2429407850,1402,1402,1402,1402,0
20240528,183400,2429407850,1402,1402,1402,1402,0
20240528,183300,2429407850,1402,1402,1402,1402,0
20240528,183200,2429407850,1402,1402,1402,1402,0
20240528,183100,2429407850,1402,1402,1402,1402,0
20240528,183000,2429407850,1402,1402,1402,1402,0
20240528,182900,2429407850,1402,1402,1402,1402,0
20240528,182800,2429407850,1402,1402,1402,1402,0
20240528,182700,2429407850,1402,1402,1402,1402,0
20240528,182600,2429407850,1402,1402,1402,1402,12252
20240528,182500,2429407850,1402,1402,1402,1402,0
20240528,182400,2429407850,1402,1402,1402,1402,0
20240528,182300,2429407850,1402,1402,1402,1402,0
20240528,182200,2429407850,1402,1402,1402,1402,0
20240528,182100,2429407850,1402,1402,1402,1402,0
20240528,182000,2429407850,1402,1402,1402,1402,0
20240528,181900,2429407850,1402,1402,1402,1402,0
20240528,181800,2429407850,1402,1402,1402,1402,0
20240528,181700,2429407850,1402,1402,1402,1402,0
20240528,181600,2429407850,1402,1402,1402,1402,0
20240528,181500,2429407850,1402,1402,1402,1402,0
20240528,181400,2429407850,1402,1402,1402,1402,0
20240528,181300,2429407850,1402,1402,1402,1402,0
20240528,181200,2429407850,1402,1402,1402,1402,0
20240528,181100,2429407850,1402,1402,1402,1402,0
20240528,181000,2429407850,1402,1402,1402,1402,0
20240528,180900,2429407850,1402,1402,1402,1402,0
20240528,180800,2429407850,1402,1402,1402,1402,0
20240528,180700,2429407850,1402,1402,1402,1402,0
20240528,180600,2429407850,1402,1402,1402,1402,0
20240528,180500,2429407850,1402,1402,1402,1402,0
20240528,180400,2429407850,1402,1402,1402,1402,0
20240528,180300,2429407850,1402,1402,1402,1402,0
20240528,180200,2429407850,1402,1402,1402,1402,0
20240528,180100,2429407850,1402,1402,1402,1402,0
20240528,180000,2429407850,1402,1402,1402,1402,0
20240528,175900,2429407850,1402,1402,1402,1402,0
20240528,175800,2429407850,1402,1402,1402,1402,0
20240528,175700,2429407850,1402,1402,1402,1402,0
20240528,175600,2429407850,1402,1402,1402,1402,12252
20240528,175500,2429407850,1402,1402,1402,1402,0
20240528,175400,2429407850,1402,1402,1402,1402,0
20240528,175300,2429407850,1402,1402,1402,1402,0
20240528,175200,2429407850,1402,1402,1402,1402,0
20240528,175100,2429407850,1402,1402,1402,1402,0
20240528,175000,2429407850,1402,1402,1402,1402,0
20240528,174900,2429407850,1402,1402,1402,1402,0
20240528,174800,2429407850,1402,1402,1402,1402,0
20240528,174700,2429407850,1402,1402,1402,1402,0
20240528,174600,2429407850,1402,1402,1402,1402,0
20240528,174500,2429407850,1402,1402,1402,1402,0
20240528,174400,2429407850,1402,1402,1402,1402,0
20240528,174300,2429407850,1402,1402,1402,1402,0
20240528,174200,2429407850,1402,1402,1402,1402,0
20240528,174100,2429407850,1402,1402,1402,1402,0
20240528,174000,2429407850,1402,1402,1402,1402,0
20240528,173900,2429407850,1402,1402,1402,1402,0
20240528,173800,2429407850,1402,1402,1402,1402,0
20240528,173700,2429407850,1402,1402,1402,1402,0
20240528,173600,2429407850,1402,1402,1402,1402,0
20240528,173500,2429407850,1402,1402,1402,1402,0
20240528,173400,2429407850,1402,1402,1402,1402,0
20240528,173300,2429407850,1402,1402,1402,1402,0
20240528,173200,2429407850,1402,1402,1402,1402,0
20240528,173100,2429407850,1402,1402,1402,1402,0
20240528,173000,2429407850,1402,1402,1402,1402,0
20240528,172900,2429407850,1402,1402,1402,1402,0
20240528,172800,2429407850,1402,1402,1402,1402,0
20240528,172700,2429407850,1402,1402,1402,1402,0
20240528,172600,2429407850,1402,1402,1402,1402,12252
20240528,172500,2429407850,1402,1402,1402,1402,0
20240528,172400,2429407850,1402,1402,1402,1402,0
20240528,172300,2429407850,1402,1402,1402,1402,0
20240528,172200,2429407850,1402,1402,1402,1402,0
20240528,172100,2429407850,1402,1402,1402,1402,0
20240528,172000,2429407850,1402,1402,1402,1402,0
20240528,171900,2429407850,1402,1402,1402,1402,0
20240528,171800,2429407850,1402,1402,1402,1402,0
20240528,171700,2429407850,1402,1402,1402,1402,0
20240528,171600,2429407850,1402,1402,1402,1402,0
20240528,171500,2429407850,1402,1402,1402,1402,0
20240528,171400,2429407850,1402,1402,1402,1402,0
20240528,171300,2429407850,1402,1402,1402,1402,0
20240528,171200,2429407850,1402,1402,1402,1402,0
20240528,171100,2429407850,1402,1402,1402,1402,0
20240528,171000,2429407850,1402,1402,1402,1402,0
20240528,170900,2429407850,1402,1402,1402,1402,0
20240528,170800,2429407850,1402,1402,1402,1402,0
20240528,170700,2429407850,1402,1402,1402,1402,0
20240528,170600,2429407850,1402,1402,1402,1402,0
20240528,170500,2429407850,1402,1402,1402,1402,0
20240528,170400,2429407850,1402,1402,1402,1402,0
20240528,170300,2429407850,1402,1402,1402,1402,0
20240528,170200,2429407850,1402,1402,1402,1402,0
20240528,170100,2429407850,1402,1402,1402,1402,0
20240528,170000,2429407850,1402,1402,1402,1402,0
20240528,165900,2429407850,1402,1402,1402,1402,0
20240528,165800,2429407850,1402,1402,1402,1402,0
20240528,165700,2429407850,1402,1402,1402,1402,0
20240528,165600,2429407850,1402,1402,1402,1402,12252
20240528,165500,2429407850,1402,1402,1402,1402,0
20240528,165400,2429407850,1402,1402,1402,1402,0
20240528,165300,2429407850,1402,1402,1402,1402,0
20240528,165200,2429407850,1402,1402,1402,1402,0
20240528,165100,2429407850,1402,1402,1402,1402,0
20240528,165000,2429407850,1402,1402,1402,1402,0
20240528,164900,2429407850,1402,1402,1402,1402,0
20240528,164800,2429407850,1402,1402,1402,1402,0
20240528,164700,2429407850,1402,1402,1402,1402,0
20240528,164600,2429407850,1402,1402,1402,1402,0
20240528,164500,2429407850,1402,1402,1402,1402,0
20240528,164400,2429407850,1402,1402,1402,1402,0
20240528,164300,2429407850,1402,1402,1402,1402,0
20240528,164200,2429407850,1402,1402,1402,1402,0
20240528,164100,2429407850,1402,1402,1402,1402,0
20240528,164000,2429407850,1402,1402,1402,1402,0
20240528,163900,2429407850,1402,1402,1402,1402,0
20240528,163800,2429407850,1402,1402,1402,1402,0
20240528,163700,2429407850,1402,1402,1402,1402,0
20240528,163600,2429407850,1402,1402,1402,1402,0
20240528,163500,2429407850,1402,1402,1402,1402,0
20240528,163400,2429407850,1402,1402,1402,1402,0
20240528,163300,2429407850,1402,1402,1402,1402,0
20240528,163200,2429407850,1402,1402,1402,1402,0
20240528,163100,2429407850,1402,1402,1402,1402,0
20240528,163000,2429407850,1402,1402,1402,1402,0
20240528,162900,2429407850,1402,1402,1402,1402,0
20240528,162800,2429407850,1402,1402,1402,1402,0
20240528,162700,2429407850,1402,1402,1402,1402,0
20240528,162600,2429407850,1402,1402,1402,1402,12252
20240528,162500,2429407850,1402,1402,1402,1402,0
20240528,162400,2429407850,1402,1402,1402,1402,0
20240528,162300,2429407850,1402,1402,1402,1402,0
20240528,162200,2429407850,1402,1402,1402,1402,0
20240528,162100,2429407850,1402,1402,1402,1402,0
20240528,162000,2429407850,1402,1402,1402,1402,0
20240528,161900,2429407850,1402,1402,1402,1402,0
20240528,161800,2429407850,1402,1402,1402,1402,0
20240528,161700,2429407850,1402,1402,1402,1402,0
20240528,161600,2429407850,1402,1402,1402,1402,0
20240528,161500,2429407850,1402,1402,1402,1402,0
20240528,161400,2429407850,1402,1402,1402,1402,0
20240528,161300,2429407850,1402,1402,1402,1402,0
20240528,161200,2429407850,1402,1402,1402,1402,0
20240528,161100,2429407850,1402,1402,1402,1402,0
20240528,161000,2429407850,1402,1402,1402,1402,0
20240528,160900,2429407850,1402,1402,1402,1402,0
20240528,160800,2429407850,1402,1402,1402,1402,0
20240528,160700,2429407850,1402,1402,1402,1402,0
20240528,160600,2429407850,1402,1402,1402,1402,0
20240528,160500,2429407850,1402,1402,1402,1402,0
20240528,160400,2429407850,1402,1402,1402,1402,0
20240528,160300,2429407850,1402,1402,1402,1402,0
20240528,160200,2429407850,1402,1402,1402,1402,0
20240528,160100,2429407850,1402,1402,1402,1402,0
20240528,160000,2429407850,1402,1402,1402,1402,0
20240528,155900,2429407850,1402,1402,1402,1402,0
20240528,155800,2429407850,1402,1402,1402,1402,0
20240528,155700,2429407850,1402,1402,1402,1402,0
20240528,155600,2429407850,1402,1402,1402,1402,12252
20240528,155500,2429407850,1402,1402,1402,1402,0
20240528,155400,2429407850,1402,1402,1402,1402,0
20240528,155300,2429407850,1402,1402,1402,1402,0
20240528,155200,2429407850,1402,1402,1402,1402,0
20240528,155100,2429407850,1402,1402,1402,1402,0
20240528,155000,2429407850,1402,1402,1402,1402,0
20240528,154900,2429407850,1402,1402,1402,1402,0
20240528,154800,2429407850,1402,1402,1402,1402,0
20240528,154700,2429407850,1402,1402,1402,1402,0
20240528,154600,2429407850,1402,1402,1402,1402,0
20240528,154500,2429407850,1402,1402,1402,1402,0
20240528,154400,2429407850,1402,1402,1402,1402,0
20240528,154300,2429407850,1402,1402,1402,1402,0
20240528,154200,2429407850,1402,1402,1402,1402,0
20240528,154100,2429407850,1402,1402,1402,1402,0
20240528,154000,2429407850,1402,1402,1402,1402,0
20240528,153900,2429407850,1402,1402,1402,1402,0
20240528,153800,2429407850,1402,1402,1402,1402,0
20240528,153700,2429407850,1402,1402,1402,1402,0
20240528,153600,2429407850,1402,1402,1402,1402,0
20240528,153500,2429407850,1402,1402,1402,1402,0
20240528,153400,2429407850,1402,1402,1402,1402,0
20240528,153300,2429407850,1402,1402,1402,1402,0
20240528,153200,2429407850,1402,1402,1402,1402,0
20240528,153100,2429407850,1402,1402,1402,1402,0
20240528,153000,2429407850,1402,1402,1402,1402,12252
20240528,152900,2412230546,1402,1402,1402,1402,0
20240528,152800,2412230546,1402,1402,1402,1402,0
20240528,152700,2412230546,1402,1402,1402,1402,0
20240528,152600,2412230546,1402,1402,1402,1402,0
20240528,152500,2412230546,1402,1402,1402,1402,0
20240528,152400,2412230546,1402,1402,1402,1402,0
20240528,152300,2412230546,1402,1402,1402,1402,0
20240528,152200,2412230546,1402,1402,1402,1402,0
20240528,152100,2412230546,1402,1402,1402,1402,0
20240528,152000,2412230546,1402,1402,1402,1402,0
20240528,151900,2412230546,1402,1399,1402,1392,4575
20240528,151800,2405830938,1399,1391,1399,1390,5354
20240528,151700,2398364268,1391,1387,1391,1386,7485
20240528,151600,2387963561,1387,1385,1387,1385,5083
20240528,151500,2380919625,1386,1388,1388,1386,7719
20240528,151400,2370214142,1389,1389,1389,1388,5995
20240528,151300,2361889715,1390,1392,1392,1390,5361
20240528,151200,2354435351,1392,1393,1393,1392,1071
20240528,151100,2352944516,1392,1393,1393,1392,3627
20240528,151000,2347894015,1393,1393,1393,1392,1679
20240528,150900,2345555268,1392,1397,1397,1392,16641
20240528,150800,2322366679,1398,1399,1399,1398,1741
20240528,150700,2319932751,1399,1399,1399,1399,69
20240528,150600,2319836220,1399,1402,1402,1399,4277
20240528,150500,2313846258,1403,1403,1403,1403,1548
20240528,150400,2311674414,1403,1403,1403,1403,40
20240528,150300,2311618294,1404,1404,1404,1404,2565
20240528,150200,2308017034,1400,1402,1402,1400,2248
20240528,150100,2304867214,1402,1400,1402,1400,170
20240528,150000,2304629212,1400,1400,1400,1400,20
20240528,145900,2304601212,1400,1400,1400,1400,0
20240528,145800,2304601212,1400,1400,1400,1399,510
20240528,145700,2303887661,1400,1400,1400,1400,1
20240528,145600,2303886261,1398,1401,1401,1398,1220
20240528,145500,2302180426,1401,1401,1401,1401,174
20240528,145400,2301936652,1401,1401,1401,1401,289
20240528,145300,2301531763,1401,1402,1402,1398,1765
20240528,145200,2299059988,1404,1403,1404,1402,2615
20240528,145100,2295389078,1404,1404,1404,1404,2000
20240528,145000,2292581078,1404,1405,1405,1404,175
20240528,144900,2292335328,1405,1405,1405,1400,601
20240528,144800,2291491423,1405,1405,1405,1405,915
20240528,144700,2290205848,1405,1405,1405,1405,3
20240528,144600,2290201633,1406,1406,1406,1393,2931
20240528,144500,2286106740,1406,1403,1406,1403,3440
20240528,144400,2281272707,1402,1401,1402,1401,502
20240528,144300,2280568904,1400,1399,1400,1399,3982
20240528,144200,2274995804,1400,1399,1400,1399,5917
20240528,144100,2266716797,1399,1399,1399,1399,1879
20240528,144000,2264088076,1399,1398,1399,1398,1002
20240528,143900,2262686327,1398,1395,1398,1395,4635
20240528,143800,2256208755,1397,1393,1397,1393,293
20240528,143700,2255800450,1392,1393,1393,1392,1683
20240528,143600,2253456052,1393,1394,1394,1393,6830
20240528,143500,2243940510,1395,1393,1395,1393,2956
20240528,143400,2239822047,1393,1395,1395,1393,1989
20240528,143300,2237051190,1395,1395,1395,1393,4664
20240528,143200,2230548611,1395,1397,1397,1395,6301
20240528,143100,2221755666,1398,1399,1399,1398,2501
20240528,143000,2218258767,1395,1397,1397,1395,872
20240528,142900,2217041942,1399,1399,1399,1399,0
20240528,142800,2217041942,1399,1399,1399,1399,0
20240528,142700,2217041942,1399,1399,1399,1399,0
20240528,142600,2217041942,1399,1399,1399,1399,1
20240528,142500,2217040543,1397,1399,1399,1397,3548
20240528,142400,2212077391,1398,1399,1399,1398,1925
20240528,142300,2209385103,1400,1400,1400,1400,2
20240528,142200,2209382303,1399,1399,1399,1399,2
20240528,142100,2209379505,1400,1400,1400,1400,3001
20240528,142000,2205178105,1400,1400,1400,1400,0
20240528,141900,2205178105,1400,1400,1400,1400,4
20240528,141800,2205172505,1394,1394,1394,1394,0
20240528,141700,2205172505,1394,1395,1395,1394,544
20240528,141600,2204414154,1394,1395,1400,1394,6400
20240528,141500,2195482050,1395,1396,1396,1395,720
20240528,141400,2194477646,1397,1397,1398,1396,15
20240528,141300,2194456680,1394,1396,1396,1394,2782
20240528,141200,2190573736,1396,1396,1396,1396,200
20240528,141100,2190294536,1396,1400,1400,1396,1508
20240528,141000,2188188002,1400,1405,1405,1400,898
20240528,140900,2186930652,1400,1400,1400,1400,1443
20240528,140800,2184910452,1405,1405,1405,1405,1
20240528,140700,2184909047,1406,1406,1406,1406,20
20240528,140600,2184880927,1406,1406,1406,1406,0
20240528,140500,2184880927,1406,1400,1406,1400,4704
20240528,140400,2178270103,1400,1408,1408,1400,1618
20240528,140300,2176000004,1408,1408,1408,1408,4
20240528,140200,2175994372,1408,1399,1409,1397,7038
20240528,140100,2166112945,1399,1398,1399,1396,1931
20240528,140000,2163414860,1400,1400,1400,1400,1
20240528,135900,2163413460,1403,1396,1403,1396,650
20240528,135800,2162506053,1396,1403,1403,1396,1922
20240528,135700,2159815398,1403,1401,1403,1401,552
20240528,135600,2159041474,1401,1401,1401,1394,629
20240528,135500,2158162878,1394,1397,1397,1394,909
20240528,135400,2156895588,1404,1404,1404,1404,12
20240528,135300,2156878740,1405,1392,1405,1391,6159
20240528,135200,2148269222,1391,1391,1391,1390,2058
20240528,135100,2145407124,1391,1393,1393,1391,2394
20240528,135000,2142075212,1394,1395,1397,1394,1542
20240528,134900,2139924208,1395,1394,1395,1394,1920
20240528,134800,2137246728,1394,1394,1394,1394,156
20240528,134700,2137029264,1394,1394,1394,1394,114
20240528,134600,2136870348,1395,1394,1395,1390,5504
20240528,134500,2129210649,1395,1398,1398,1395,360
20240528,134400,2128707399,1398,1397,1398,1394,455
20240528,134300,2128071931,1397,1397,1397,1397,0
20240528,134200,2128071931,1397,1397,1397,1397,354
20240528,134100,2127577393,1396,1396,1396,1396,72
20240528,134000,2127476881,1396,1395,1396,1395,341
20240528,133900,2127000846,1395,1392,1398,1392,4
20240528,133800,2126995265,1391,1397,1397,1391,502
20240528,133700,2126296574,1398,1397,1398,1392,3788
20240528,133600,2121004576,1397,1393,1397,1391,3331
20240528,133500,2116360536,1392,1392,1392,1392,103
20240528,133400,2116217160,1397,1395,1398,1393,2253
20240528,133300,2113076949,1400,1395,1400,1394,3279
20240528,133200,2108501964,1395,1399,1400,1395,1289
20240528,133100,2106701422,1399,1394,1399,1394,110
20240528,133000,2106547552,1393,1392,1393,1392,5722
20240528,132900,2098582198,1392,1392,1392,1392,1200
20240528,132800,2096911798,1389,1391,1391,1389,1670
20240528,132700,2094591477,1391,1391,1391,1391,195
20240528,132600,2094320232,1391,1391,1391,1391,5
20240528,132500,2094313277,1390,1392,1392,1390,2637
20240528,132400,2090645553,1392,1385,1392,1382,6603
20240528,132300,2081512569,1385,1392,1392,1381,23018
20240528,132200,2049639539,1388,1391,1391,1388,2443
20240528,132100,2046246483,1393,1393,1393,1393,0
20240528,132000,2046246483,1393,1393,1393,1393,55
20240528,131900,2046169868,1394,1394,1394,1394,30
20240528,131800,2046128048,1394,1394,1394,1394,40
20240528,131700,2046072288,1395,1396,1396,1389,36009
20240528,131600,1995951214,1396,1396,1396,1396,0
20240528,131500,1995951214,1396,1396,1396,1396,0
20240528,131400,1995951214,1396,1400,1400,1396,4969
20240528,131300,1989002078,1400,1400,1400,1400,3585
20240528,131200,1983983078,1399,1398,1399,1398,1110
20240528,131100,1982430290,1398,1398,1398,1398,300
20240528,131000,1982010890,1395,1395,1395,1395,517
20240528,130900,1981289675,1395,1395,1395,1395,1161
20240528,130800,1979670080,1395,1395,1395,1395,1340
20240528,130700,1977800780,1394,1394,1394,1394,100
20240528,130600,1977661380,1393,1393,1393,1393,16
20240528,130500,1977639092,1393,1393,1393,1392,5194
20240528,130400,1970408060,1393,1396,1396,1393,10000
20240528,130300,1956467353,1396,1396,1396,1395,186
20240528,130200,1956207733,1396,1400,1400,1396,11602
20240528,130100,1939999593,1400,1400,1400,1400,235
20240528,130000,1939670593,1400,1398,1400,1398,401
20240528,125900,1939109993,1398,1399,1399,1398,2440
20240528,125800,1935697993,1400,1398,1400,1398,2612
20240528,125700,1932042417,1398,1398,1398,1398,1900
20240528,125600,1929386217,1398,1398,1398,1398,563
20240528,125500,1928599143,1397,1397,1397,1397,0
20240528,125400,1928599143,1397,1398,1398,1397,3708
20240528,125300,1923419046,1399,1399,1399,1397,3517
20240528,125200,1918501755,1399,1403,1403,1399,891
20240528,125100,1917254985,1401,1401,1404,1400,2924
20240528,125000,1913160232,1404,1404,1404,1404,1
20240528,124900,1913158828,1401,1401,1401,1401,900
20240528,124800,1911897928,1401,1402,1402,1401,1585
20240528,124700,1909676980,1405,1405,1405,1403,500
20240528,124600,1908975080,1405,1400,1405,1400,2174
20240528,124500,1905929697,1401,1401,1401,1401,253
20240528,124400,1905575244,1401,1398,1401,1397,1196
20240528,124300,1903899994,1401,1399,1401,1397,473
20240528,124200,1903238526,1401,1400,1401,1397,452
20240528,124100,1902605874,1397,1397,1397,1395,6539
20240528,124000,1893473159,1412,1400,1412,1397,7901
20240528,123900,1882418013,1413,1392,1413,1392,27977
20240528,123800,1843469793,1392,1398,1398,1392,4940
20240528,123700,1836585520,1398,1400,1402,1390,40925
20240528,123600,1779430928,1400,1404,1404,1400,69289
20240528,123500,1682325823,1404,1412,1412,1404,15074
20240528,123400,1661130523,1409,1412,1412,1409,529
20240528,123300,1660385072,1412,1409,1412,1409,1655
20240528,123200,1658052768,1409,1408,1409,1408,72
20240528,123100,1657951370,1407,1407,1407,1407,268
20240528,123000,1657574294,1407,1410,1410,1407,10086
20240528,122900,1643368785,1412,1413,1413,1411,5490
20240528,122800,1635620354,1413,1414,1414,1413,1224
20240528,122700,1633889742,1415,1414,1415,1414,1001
20240528,122600,1632474327,1415,1416,1416,1412,4966
20240528,122500,1625452889,1416,1416,1416,1416,324
20240528,122400,1624994105,1420,1422,1422,1415,113
20240528,122300,1624834121,1415,1416,1416,1415,55
20240528,122200,1624756295,1419,1422,1422,1419,1611
20240528,122100,1622467573,1423,1422,1423,1422,2169
20240528,122000,1619383250,1422,1419,1422,1419,1729
20240528,121900,1616928512,1419,1414,1419,1414,52
20240528,121800,1616854974,1413,1419,1419,1413,334
20240528,121700,1616383026,1413,1414,1419,1412,6820
20240528,121600,1606747590,1418,1418,1418,1418,51
20240528,121500,1606675272,1419,1419,1419,1419,1
20240528,121400,1606673853,1419,1420,1420,1419,11
20240528,121300,1606658243,1421,1420,1421,1420,121
20240528,121200,1606486352,1427,1418,1427,1417,1457
20240528,121100,1604415028,1418,1416,1418,1416,255
20240528,121000,1604053946,1416,1415,1416,1415,500
20240528,120900,1603346384,1416,1416,1416,1416,103
20240528,120800,1603200536,1416,1416,1416,1416,200
20240528,120700,1602917336,1417,1414,1417,1414,10000
20240528,120600,1588754010,1414,1414,1414,1414,0
20240528,120500,1588754010,1414,1414,1414,1414,150
20240528,120400,1588541910,1414,1414,1414,1414,100
20240528,120300,1588400510,1415,1415,1415,1415,0
20240528,120200,1588400510,1415,1415,1415,1415,10
20240528,120100,1588386360,1417,1408,1417,1407,3084
20240528,120000,1584029250,1408,1408,1408,1408,3801
20240528,115900,1578677442,1409,1409,1409,1409,4030
20240528,115800,1572999172,1409,1409,1409,1409,0
20240528,115700,1572999172,1409,1412,1412,1409,696
20240528,115600,1572017397,1410,1412,1412,1410,440
20240528,115500,1571396361,1415,1413,1415,1411,2000
20240528,115400,1568570339,1415,1412,1415,1412,1577
20240528,115300,1566343132,1414,1414,1414,1414,1356
20240528,115200,1564425748,1414,1414,1414,1412,4
20240528,115100,1564420094,1414,1413,1414,1413,566
20240528,115000,1563620335,1413,1414,1414,1413,1695
20240528,114900,1561225297,1413,1414,1414,1413,722
20240528,114800,1560204569,1412,1412,1412,1412,118
20240528,114700,1560037953,1417,1417,1417,1412,845
20240528,114600,1558842293,1417,1417,1417,1417,892
20240528,114500,1557578329,1411,1413,1418,1411,2363
20240528,114400,1554240101,1412,1409,1412,1408,6160
20240528,114300,1545558800,1408,1408,1408,1408,0
20240528,114200,1545558800,1408,1408,1408,1408,400
20240528,114100,1544995600,1408,1408,1408,1408,0
20240528,114000,1544995600,1408,1408,1408,1408,1097
20240528,113900,1543451024,1409,1411,1411,1409,510
20240528,113800,1542732414,1406,1406,1406,1406,211
20240528,113700,1542435748,1411,1411,1411,1411,940
20240528,113600,1541109408,1411,1411,1411,1411,212
20240528,113500,1540810276,1411,1411,1411,1411,500
20240528,113400,1540104776,1405,1405,1405,1405,2369
20240528,113300,1536776331,1404,1404,1405,1404,7834
20240528,113200,1525775580,1405,1405,1405,1403,11936
20240528,113100,1509015124,1405,1410,1410,1405,2630
20240528,113000,1505318054,1411,1411,1411,1411,0
20240528,112900,1505318054,1411,1411,1411,1411,3808
20240528,112800,1499944966,1411,1411,1411,1411,10
20240528,112700,1499930856,1411,1406,1411,1406,11
20240528,112600,1499915385,1412,1412,1412,1412,0
20240528,112500,1499915385,1412,1411,1412,1405,5452
20240528,112400,1492251912,1413,1413,1413,1413,0
20240528,112300,1492251912,1413,1413,1413,1413,50
20240528,112200,1492181262,1407,1407,1410,1406,5750
20240528,112100,1484092749,1410,1410,1415,1408,17842
20240528,112000,1458935783,1410,1408,1410,1408,9974
20240528,111900,1444872445,1408,1410,1410,1408,357
20240528,111800,1444369165,1410,1409,1410,1409,2500
20240528,111700,1440845688,1409,1410,1410,1409,441
20240528,111600,1440224316,1422,1416,1422,1416,6
20240528,111500,1440215800,1409,1414,1414,1409,5213
20240528,111400,1432870604,1411,1411,1411,1410,3088
20240528,111300,1428515523,1410,1415,1415,1410,254
20240528,111200,1428157006,1412,1417,1417,1412,1556
20240528,111100,1425953479,1417,1424,1424,1414,2371
20240528,111000,1422600784,1416,1426,1427,1413,5409
20240528,110900,1414929881,1428,1428,1428,1428,400
20240528,110800,1414358681,1428,1413,1428,1413,9807
20240528,110700,1400485663,1413,1413,1413,1413,64
20240528,110600,1400395231,1413,1413,1413,1407,1602
20240528,110500,1398140563,1407,1407,1407,1407,0
20240528,110400,1398140563,1407,1413,1413,1407,3164
20240528,110300,1393686736,1409,1409,1409,1409,770
20240528,110200,1392601806,1409,1409,1410,1407,2117
20240528,110100,1389619760,1409,1411,1411,1409,1846
20240528,110000,1387016773,1411,1412,1412,1411,1754
20240528,105900,1384540268,1412,1414,1414,1412,3677
20240528,105800,1379345081,1414,1414,1414,1414,1290
20240528,105700,1377521021,1414,1417,1417,1414,373
20240528,105600,1376993375,1417,1416,1417,1416,1436
20240528,105500,1374958738,1416,1414,1416,1414,598
20240528,105400,1374112072,1413,1412,1416,1412,11617
20240528,105300,1357676653,1413,1404,1413,1403,20956
20240528,105200,1328232483,1411,1404,1411,1404,18744
20240528,105100,1301910818,1407,1401,1407,1401,2857
20240528,105000,1297892219,1400,1412,1413,1399,97092
20240528,104900,1161841320,1408,1402,1418,1400,70152
20240528,104800,1063584745,1401,1403,1413,1398,41696
20240528,104700,1005144693,1397,1414,1415,1397,66918
20240528,104600,911353000,1415,1419,1419,1415,9111
20240528,104500,898444397,1418,1416,1422,1415,620
20240528,104400,897564727,1422,1417,1423,1416,6615
20240528,104300,888193590,1417,1422,1425,1417,11080
20240528,104200,872452416,1422,1429,1429,1422,228
20240528,104100,872128123,1422,1428,1428,1422,1502
20240528,104000,869991152,1428,1432,1432,1428,203
20240528,103900,869700484,1432,1432,1432,1432,0
20240528,103800,869700484,1432,1432,1432,1432,704
20240528,103700,868692356,1422,1431,1431,1422,20130
20240528,103600,840002730,1431,1432,1432,1431,2243
20240528,103500,836791862,1432,1432,1432,1432,0
20240528,103400,836791862,1432,1432,1432,1432,1200
20240528,103300,835073462,1432,1432,1432,1432,966
20240528,103200,833690150,1432,1432,1433,1432,763
20240528,103100,832596931,1432,1432,1432,1432,1987
20240528,103000,829751547,1433,1433,1433,1433,0
20240528,102900,829751547,1433,1433,1433,1433,301
20240528,102800,829320214,1433,1429,1433,1426,1344
20240528,102700,827401183,1433,1433,1433,1433,10
20240528,102600,827386853,1433,1427,1435,1427,1067
20240528,102500,825858828,1431,1436,1436,1431,1436
20240528,102400,823799306,1436,1428,1436,1427,2070
20240528,102300,820838055,1435,1436,1436,1430,3928
20240528,102200,815215648,1436,1431,1436,1431,110
20240528,102100,815057784,1431,1435,1435,1431,2000
20240528,102000,812191784,1431,1435,1435,1431,22
20240528,101900,812160282,1435,1435,1435,1435,1909
20240528,101800,809420867,1435,1435,1435,1431,380
20240528,101700,808875647,1435,1435,1435,1435,1325
20240528,101600,806974272,1435,1434,1435,1431,4145
20240528,101500,801032792,1433,1433,1433,1433,800
20240528,101400,799886392,1433,1433,1433,1433,2
20240528,101300,799883526,1433,1430,1434,1422,9348
20240528,101200,786543038,1430,1434,1434,1430,8754
20240528,101100,774007677,1436,1434,1436,1434,4
20240528,101000,774001939,1433,1433,1433,1433,1125
20240528,100900,772389814,1432,1432,1433,1432,2020
20240528,100800,769496974,1433,1433,1433,1432,3963
20240528,100700,763818016,1433,1434,1434,1433,3275
20240528,100600,759124441,1433,1438,1438,1433,50
20240528,100500,759052691,1433,1437,1438,1433,294
20240528,100400,758631329,1438,1431,1438,1431,2900
20240528,100300,754481325,1430,1431,1431,1430,1925
20240528,100200,751727820,1430,1432,1439,1430,12819
20240528,100100,733359929,1432,1442,1442,1431,56382
20240528,100000,652249485,1442,1444,1445,1442,3340
20240528,095900,647430604,1445,1443,1445,1443,877
20240528,095800,646165085,1443,1443,1443,1443,1427
20240528,095700,644105924,1443,1443,1445,1443,2688
20240528,095600,640227134,1445,1443,1445,1442,4954
20240528,095500,633081207,1443,1443,1443,1443,0
20240528,095400,633081207,1443,1443,1443,1443,24
20240528,095300,633046575,1446,1446,1446,1446,2
20240528,095200,633043683,1443,1443,1446,1443,659
20240528,095100,632092740,1443,1444,1449,1441,22071
20240528,095000,600281157,1442,1449,1449,1442,18210
20240528,094900,573978390,1460,1454,1460,1448,3466
20240528,094800,568950580,1460,1459,1460,1454,3693
20240528,094700,563578328,1460,1460,1461,1460,646
20240528,094600,562635158,1461,1462,1462,1461,577
20240528,094500,561791595,1462,1460,1462,1460,2661
20240528,094400,557904248,1460,1448,1460,1448,1518
20240528,094300,555692093,1457,1455,1457,1454,1027
20240528,094200,554198635,1455,1454,1457,1454,2028
20240528,094100,551248065,1454,1443,1454,1443,9701
20240528,094000,537223577,1446,1443,1446,1443,15
20240528,093900,537201929,1443,1446,1446,1443,490
20240528,093800,536494799,1446,1444,1446,1443,557
20240528,093700,535690422,1445,1447,1447,1444,350
20240528,093600,535184896,1447,1443,1447,1443,625
20240528,093500,534282921,1441,1441,1441,1441,2291
20240528,093400,530981590,1440,1450,1450,1440,2421
20240528,093300,527493005,1450,1441,1450,1440,9847
20240528,093200,513304569,1441,1448,1449,1441,5122
20240528,093100,505905684,1448,1443,1449,1441,2148
20240528,093000,502806796,1450,1443,1450,1441,2380
20240528,092900,499375441,1441,1446,1451,1441,9317
20240528,092800,485919196,1452,1445,1452,1445,152
20240528,092700,485699534,1445,1459,1459,1444,6818
20240528,092600,475840578,1461,1450,1461,1445,5967
20240528,092500,467188346,1465,1445,1465,1445,10402
20240528,092400,452101458,1444,1444,1445,1444,2280
20240528,092300,448808608,1444,1445,1446,1444,2094
20240528,092200,445782828,1445,1446,1446,1444,1657
20240528,092100,443387882,1445,1442,1447,1440,4841
20240528,092000,436409163,1447,1443,1449,1439,17811
20240528,091900,410723503,1444,1451,1451,1444,12156
20240528,091800,393119492,1451,1451,1455,1449,12814
20240528,091700,374539341,1451,1460,1460,1450,15967
20240528,091600,351284523,1460,1466,1470,1460,8983
20240528,091500,338146529,1466,1470,1472,1465,1873
20240528,091400,335395096,1475,1475,1479,1469,37632
20240528,091300,279908649,1479,1479,1481,1474,23855
20240528,091200,244615987,1479,1475,1480,1470,17151
20240528,091100,219304701,1475,1465,1475,1465,7143
20240528,091000,208828316,1465,1463,1465,1460,13236
20240528,090900,189488212,1465,1473,1475,1464,30049
20240528,090800,145357413,1475,1475,1477,1471,7296
20240528,090700,134616827,1475,1460,1475,1460,17183
20240528,090600,109354912,1467,1460,1467,1460,6947
20240528,090500,99172476,1460,1468,1468,1460,4233
20240528,090400,92962104,1467,1460,1467,1460,7157
20240528,090300,82500275,1455,1464,1464,1454,3581
20240528,090200,77287136,1464,1445,1464,1441,3070
20240528,090100,72840940,1450,1467,1467,1447,23522
20240528,090000,38644237,1461,1478,1478,1461,24072