stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,185600,1125970914,1405,1405,1405,1405,16482
20240529,185500,1125970914,1405,1405,1405,1405,0
20240529,185400,1125970914,1405,1405,1405,1405,0
20240529,185300,1125970914,1405,1405,1405,1405,0
20240529,185200,1125970914,1405,1405,1405,1405,0
20240529,185100,1125970914,1405,1405,1405,1405,0
20240529,185000,1125970914,1405,1405,1405,1405,0
20240529,184900,1125970914,1405,1405,1405,1405,0
20240529,184800,1125970914,1405,1405,1405,1405,0
20240529,184700,1125970914,1405,1405,1405,1405,0
20240529,184600,1125970914,1405,1405,1405,1405,0
20240529,184500,1125970914,1405,1405,1405,1405,0
20240529,184400,1125970914,1405,1405,1405,1405,0
20240529,184300,1125970914,1405,1405,1405,1405,0
20240529,184200,1125970914,1405,1405,1405,1405,0
20240529,184100,1125970914,1405,1405,1405,1405,0
20240529,184000,1125970914,1405,1405,1405,1405,0
20240529,183900,1125970914,1405,1405,1405,1405,0
20240529,183800,1125970914,1405,1405,1405,1405,0
20240529,183700,1125970914,1405,1405,1405,1405,0
20240529,183600,1125970914,1405,1405,1405,1405,0
20240529,183500,1125970914,1405,1405,1405,1405,0
20240529,183400,1125970914,1405,1405,1405,1405,0
20240529,183300,1125970914,1405,1405,1405,1405,0
20240529,183200,1125970914,1405,1405,1405,1405,0
20240529,183100,1125970914,1405,1405,1405,1405,0
20240529,183000,1125970914,1405,1405,1405,1405,0
20240529,182900,1125970914,1405,1405,1405,1405,0
20240529,182800,1125970914,1405,1405,1405,1405,0
20240529,182700,1125970914,1405,1405,1405,1405,0
20240529,182600,1125970914,1405,1405,1405,1405,16482
20240529,182500,1125970914,1405,1405,1405,1405,0
20240529,182400,1125970914,1405,1405,1405,1405,0
20240529,182300,1125970914,1405,1405,1405,1405,0
20240529,182200,1125970914,1405,1405,1405,1405,0
20240529,182100,1125970914,1405,1405,1405,1405,0
20240529,182000,1125970914,1405,1405,1405,1405,0
20240529,181900,1125970914,1405,1405,1405,1405,0
20240529,181800,1125970914,1405,1405,1405,1405,0
20240529,181700,1125970914,1405,1405,1405,1405,0
20240529,181600,1125970914,1405,1405,1405,1405,0
20240529,181500,1125970914,1405,1405,1405,1405,0
20240529,181400,1125970914,1405,1405,1405,1405,0
20240529,181300,1125970914,1405,1405,1405,1405,0
20240529,181200,1125970914,1405,1405,1405,1405,0
20240529,181100,1125970914,1405,1405,1405,1405,0
20240529,181000,1125970914,1405,1405,1405,1405,0
20240529,180900,1125970914,1405,1405,1405,1405,0
20240529,180800,1125970914,1405,1405,1405,1405,0
20240529,180700,1125970914,1405,1405,1405,1405,0
20240529,180600,1125970914,1405,1405,1405,1405,0
20240529,180500,1125970914,1405,1405,1405,1405,0
20240529,180400,1125970914,1405,1405,1405,1405,0
20240529,180300,1125970914,1405,1405,1405,1405,0
20240529,180200,1125970914,1405,1405,1405,1405,0
20240529,180100,1125970914,1405,1405,1405,1405,0
20240529,180000,1125970914,1405,1405,1405,1405,0
20240529,175900,1125970914,1405,1405,1405,1405,0
20240529,175800,1125970914,1405,1405,1405,1405,0
20240529,175700,1125970914,1405,1405,1405,1405,0
20240529,175600,1125970914,1405,1405,1405,1405,16482
20240529,175500,1125970914,1405,1405,1405,1405,0
20240529,175400,1125970914,1405,1405,1405,1405,0
20240529,175300,1125970914,1405,1405,1405,1405,0
20240529,175200,1125970914,1405,1405,1405,1405,0
20240529,175100,1125970914,1405,1405,1405,1405,0
20240529,175000,1125970914,1405,1405,1405,1405,0
20240529,174900,1125970914,1405,1405,1405,1405,0
20240529,174800,1125970914,1405,1405,1405,1405,0
20240529,174700,1125970914,1405,1405,1405,1405,0
20240529,174600,1125970914,1405,1405,1405,1405,0
20240529,174500,1125970914,1405,1405,1405,1405,0
20240529,174400,1125970914,1405,1405,1405,1405,0
20240529,174300,1125970914,1405,1405,1405,1405,0
20240529,174200,1125970914,1405,1405,1405,1405,0
20240529,174100,1125970914,1405,1405,1405,1405,0
20240529,174000,1125970914,1405,1405,1405,1405,0
20240529,173900,1125970914,1405,1405,1405,1405,0
20240529,173800,1125970914,1405,1405,1405,1405,0
20240529,173700,1125970914,1405,1405,1405,1405,0
20240529,173600,1125970914,1405,1405,1405,1405,0
20240529,173500,1125970914,1405,1405,1405,1405,0
20240529,173400,1125970914,1405,1405,1405,1405,0
20240529,173300,1125970914,1405,1405,1405,1405,0
20240529,173200,1125970914,1405,1405,1405,1405,0
20240529,173100,1125970914,1405,1405,1405,1405,0
20240529,173000,1125970914,1405,1405,1405,1405,0
20240529,172900,1125970914,1405,1405,1405,1405,0
20240529,172800,1125970914,1405,1405,1405,1405,0
20240529,172700,1125970914,1405,1405,1405,1405,0
20240529,172600,1125970914,1405,1405,1405,1405,16482
20240529,172500,1125970914,1405,1405,1405,1405,0
20240529,172400,1125970914,1405,1405,1405,1405,0
20240529,172300,1125970914,1405,1405,1405,1405,0
20240529,172200,1125970914,1405,1405,1405,1405,0
20240529,172100,1125970914,1405,1405,1405,1405,0
20240529,172000,1125970914,1405,1405,1405,1405,0
20240529,171900,1125970914,1405,1405,1405,1405,0
20240529,171800,1125970914,1405,1405,1405,1405,0
20240529,171700,1125970914,1405,1405,1405,1405,0
20240529,171600,1125970914,1405,1405,1405,1405,0
20240529,171500,1125970914,1405,1405,1405,1405,0
20240529,171400,1125970914,1405,1405,1405,1405,0
20240529,171300,1125970914,1405,1405,1405,1405,0
20240529,171200,1125970914,1405,1405,1405,1405,0
20240529,171100,1125970914,1405,1405,1405,1405,0
20240529,171000,1125970914,1405,1405,1405,1405,0
20240529,170900,1125970914,1405,1405,1405,1405,0
20240529,170800,1125970914,1405,1405,1405,1405,0
20240529,170700,1125970914,1405,1405,1405,1405,0
20240529,170600,1125970914,1405,1405,1405,1405,0
20240529,170500,1125970914,1405,1405,1405,1405,0
20240529,170400,1125970914,1405,1405,1405,1405,0
20240529,170300,1125970914,1405,1405,1405,1405,0
20240529,170200,1125970914,1405,1405,1405,1405,0
20240529,170100,1125970914,1405,1405,1405,1405,0
20240529,170000,1125970914,1405,1405,1405,1405,0
20240529,165900,1125970914,1405,1405,1405,1405,0
20240529,165800,1125970914,1405,1405,1405,1405,0
20240529,165700,1125970914,1405,1405,1405,1405,0
20240529,165600,1125970914,1405,1405,1405,1405,16482
20240529,165500,1125970914,1405,1405,1405,1405,0
20240529,165400,1125970914,1405,1405,1405,1405,0
20240529,165300,1125970914,1405,1405,1405,1405,0
20240529,165200,1125970914,1405,1405,1405,1405,0
20240529,165100,1125970914,1405,1405,1405,1405,0
20240529,165000,1125970914,1405,1405,1405,1405,0
20240529,164900,1125970914,1405,1405,1405,1405,0
20240529,164800,1125970914,1405,1405,1405,1405,0
20240529,164700,1125970914,1405,1405,1405,1405,0
20240529,164600,1125970914,1405,1405,1405,1405,0
20240529,164500,1125970914,1405,1405,1405,1405,0
20240529,164400,1125970914,1405,1405,1405,1405,0
20240529,164300,1125970914,1405,1405,1405,1405,0
20240529,164200,1125970914,1405,1405,1405,1405,0
20240529,164100,1125970914,1405,1405,1405,1405,0
20240529,164000,1125970914,1405,1405,1405,1405,0
20240529,163900,1125970914,1405,1405,1405,1405,0
20240529,163800,1125970914,1405,1405,1405,1405,0
20240529,163700,1125970914,1405,1405,1405,1405,0
20240529,163600,1125970914,1405,1405,1405,1405,0
20240529,163500,1125970914,1405,1405,1405,1405,0
20240529,163400,1125970914,1405,1405,1405,1405,0
20240529,163300,1125970914,1405,1405,1405,1405,0
20240529,163200,1125970914,1405,1405,1405,1405,0
20240529,163100,1125970914,1405,1405,1405,1405,0
20240529,163000,1125970914,1405,1405,1405,1405,0
20240529,162900,1125970914,1405,1405,1405,1405,0
20240529,162800,1125970914,1405,1405,1405,1405,0
20240529,162700,1125970914,1405,1405,1405,1405,0
20240529,162600,1125970914,1405,1405,1405,1405,16482
20240529,162500,1125970914,1405,1405,1405,1405,0
20240529,162400,1125970914,1405,1405,1405,1405,0
20240529,162300,1125970914,1405,1405,1405,1405,0
20240529,162200,1125970914,1405,1405,1405,1405,0
20240529,162100,1125970914,1405,1405,1405,1405,0
20240529,162000,1125970914,1405,1405,1405,1405,0
20240529,161900,1125970914,1405,1405,1405,1405,0
20240529,161800,1125970914,1405,1405,1405,1405,0
20240529,161700,1125970914,1405,1405,1405,1405,0
20240529,161600,1125970914,1405,1405,1405,1405,0
20240529,161500,1125970914,1405,1405,1405,1405,0
20240529,161400,1125970914,1405,1405,1405,1405,0
20240529,161300,1125970914,1405,1405,1405,1405,0
20240529,161200,1125970914,1405,1405,1405,1405,0
20240529,161100,1125970914,1405,1405,1405,1405,0
20240529,161000,1125970914,1405,1405,1405,1405,0
20240529,160900,1125970914,1405,1405,1405,1405,0
20240529,160800,1125970914,1405,1405,1405,1405,0
20240529,160700,1125970914,1405,1405,1405,1405,0
20240529,160600,1125970914,1405,1405,1405,1405,0
20240529,160500,1125970914,1405,1405,1405,1405,0
20240529,160400,1125970914,1405,1405,1405,1405,0
20240529,160300,1125970914,1405,1405,1405,1405,0
20240529,160200,1125970914,1405,1405,1405,1405,0
20240529,160100,1125970914,1405,1405,1405,1405,0
20240529,160000,1125970914,1405,1405,1405,1405,0
20240529,155900,1125970914,1405,1405,1405,1405,0
20240529,155800,1125970914,1405,1405,1405,1405,0
20240529,155700,1125970914,1405,1405,1405,1405,0
20240529,155600,1125970914,1405,1405,1405,1405,16482
20240529,155500,1125970914,1405,1405,1405,1405,0
20240529,155400,1125970914,1405,1405,1405,1405,0
20240529,155300,1125970914,1405,1405,1405,1405,0
20240529,155200,1125970914,1405,1405,1405,1405,0
20240529,155100,1125970914,1405,1405,1405,1405,0
20240529,155000,1125970914,1405,1405,1405,1405,0
20240529,154900,1125970914,1405,1405,1405,1405,0
20240529,154800,1125970914,1405,1405,1405,1405,0
20240529,154700,1125970914,1405,1405,1405,1405,0
20240529,154600,1125970914,1405,1405,1405,1405,0
20240529,154500,1125970914,1405,1405,1405,1405,0
20240529,154400,1125970914,1405,1405,1405,1405,0
20240529,154300,1125970914,1405,1405,1405,1405,0
20240529,154200,1125970914,1405,1405,1405,1405,0
20240529,154100,1125970914,1405,1405,1405,1405,0
20240529,154000,1125970914,1405,1405,1405,1405,0
20240529,153900,1125970914,1405,1405,1405,1405,0
20240529,153800,1125970914,1405,1405,1405,1405,0
20240529,153700,1125970914,1405,1405,1405,1405,0
20240529,153600,1125970914,1405,1405,1405,1405,0
20240529,153500,1125970914,1405,1405,1405,1405,0
20240529,153400,1125970914,1405,1405,1405,1405,0
20240529,153300,1125970914,1405,1405,1405,1405,0
20240529,153200,1125970914,1405,1405,1405,1405,0
20240529,153100,1125970914,1405,1405,1405,1405,0
20240529,153000,1125970914,1405,1405,1405,1405,16482
20240529,152900,1102813704,1404,1404,1404,1404,0
20240529,152800,1102813704,1404,1404,1404,1404,0
20240529,152700,1102813704,1404,1404,1404,1404,0
20240529,152600,1102813704,1404,1404,1404,1404,0
20240529,152500,1102813704,1404,1404,1404,1404,0
20240529,152400,1102813704,1404,1404,1404,1404,0
20240529,152300,1102813704,1404,1404,1404,1404,0
20240529,152200,1102813704,1404,1404,1404,1404,0
20240529,152100,1102813704,1404,1404,1404,1404,0
20240529,152000,1102813704,1404,1404,1404,1404,0
20240529,151900,1102813704,1404,1405,1405,1399,3493
20240529,151800,1097921712,1400,1403,1406,1400,828
20240529,151700,1096761067,1403,1407,1407,1400,1972
20240529,151600,1093997561,1407,1406,1408,1403,8735
20240529,151500,1081711273,1406,1404,1406,1403,1504
20240529,151400,1079599165,1404,1404,1405,1404,1321
20240529,151300,1077743281,1403,1403,1403,1402,7988
20240529,151200,1066536702,1402,1398,1403,1398,11657
20240529,151100,1050206376,1398,1400,1401,1398,1418
20240529,151000,1048223706,1402,1398,1402,1398,2538
20240529,150900,1044673734,1400,1400,1402,1400,4376
20240529,150800,1038547324,1400,1397,1400,1397,3217
20240529,150700,1034048104,1398,1398,1398,1397,748
20240529,150600,1033003096,1398,1399,1399,1398,536
20240529,150500,1032253681,1399,1394,1399,1394,18119
20240529,150400,1006974357,1394,1394,1394,1394,10
20240529,150300,1006960417,1395,1395,1395,1395,0
20240529,150200,1006960417,1395,1394,1395,1394,2411
20240529,150100,1003597572,1393,1393,1393,1393,958
20240529,150000,1002263078,1393,1393,1393,1393,10
20240529,145900,1002249148,1390,1390,1390,1390,1
20240529,145800,1002247758,1390,1392,1392,1390,4250
20240529,145700,996332886,1394,1394,1394,1394,3600
20240529,145600,991314486,1394,1394,1394,1394,1338
20240529,145500,989449314,1394,1394,1394,1390,540
20240529,145400,988697402,1395,1393,1395,1393,4098
20240529,145300,982982471,1391,1391,1391,1390,1353
20240529,145200,981100995,1391,1393,1395,1391,5174
20240529,145100,973892269,1393,1391,1393,1391,1100
20240529,145000,972360189,1390,1389,1391,1389,2937
20240529,144900,968277784,1383,1384,1384,1383,3250
20240529,144800,963780142,1383,1383,1383,1383,653
20240529,144700,962877043,1383,1392,1392,1383,323
20240529,144600,962430325,1392,1393,1393,1392,201
20240529,144500,962150333,1393,1393,1393,1393,638
20240529,144400,961261599,1393,1381,1393,1381,36
20240529,144300,961211499,1384,1381,1395,1381,6290
20240529,144200,952471782,1385,1385,1385,1385,13
20240529,144100,952453777,1385,1385,1385,1385,34
20240529,144000,952406687,1385,1388,1388,1374,209
20240529,143900,952118285,1374,1382,1390,1370,15300
20240529,143800,930996708,1383,1383,1383,1383,100
20240529,143700,930858408,1383,1383,1383,1383,448
20240529,143600,930238824,1384,1372,1384,1371,10554
20240529,143500,915693585,1371,1371,1371,1371,0
20240529,143400,915693585,1371,1372,1372,1371,1000
20240529,143300,914322564,1375,1374,1375,1374,748
20240529,143200,913294811,1374,1374,1376,1374,151
20240529,143100,913087333,1374,1374,1374,1374,0
20240529,143000,913087333,1374,1371,1374,1370,2210
20240529,142900,910057520,1371,1374,1374,1371,2680
20240529,142800,906380277,1374,1374,1374,1374,0
20240529,142700,906380277,1374,1374,1374,1374,1
20240529,142600,906378903,1371,1371,1371,1371,100
20240529,142500,906241803,1374,1374,1374,1374,0
20240529,142400,906241803,1374,1371,1374,1371,226
20240529,142300,905931954,1376,1371,1376,1371,433
20240529,142200,905338306,1371,1371,1376,1371,35
20240529,142100,905290246,1377,1377,1377,1377,0
20240529,142000,905290246,1377,1371,1377,1371,19
20240529,141900,905264191,1376,1376,1377,1370,9402
20240529,141800,892374753,1371,1376,1376,1371,91
20240529,141700,892249942,1377,1376,1377,1376,1001
20240529,141600,890871933,1375,1376,1376,1375,11
20240529,141500,890856807,1370,1377,1377,1370,1132
20240529,141400,889305960,1371,1371,1371,1371,500
20240529,141300,888620460,1377,1376,1377,1376,3480
20240529,141200,883831979,1376,1376,1376,1376,0
20240529,141100,883831979,1376,1376,1376,1376,1
20240529,141000,883830603,1375,1376,1376,1375,4198
20240529,140900,878058348,1377,1375,1377,1375,2045
20240529,140800,875246433,1375,1375,1375,1375,201
20240529,140700,874970058,1370,1370,1370,1370,889
20240529,140600,873752128,1375,1375,1375,1375,0
20240529,140500,873752128,1375,1370,1375,1370,566
20240529,140400,872976164,1370,1370,1370,1370,1
20240529,140300,872974794,1369,1370,1370,1369,2732
20240529,140200,869232945,1370,1371,1371,1370,1436
20240529,140100,867265624,1370,1371,1371,1370,1611
20240529,140000,865056944,1371,1371,1371,1370,2379
20240529,135900,861797692,1371,1373,1373,1371,6776
20240529,135800,852503408,1376,1376,1376,1376,0
20240529,135700,852503408,1376,1376,1376,1376,8
20240529,135600,852492400,1378,1375,1378,1373,5322
20240529,135500,845175284,1379,1379,1379,1379,0
20240529,135400,845175284,1379,1379,1379,1379,0
20240529,135300,845175284,1379,1374,1379,1372,1138
20240529,135200,843613241,1379,1379,1379,1379,1
20240529,135100,843611862,1373,1373,1373,1373,122
20240529,135000,843444356,1373,1373,1373,1373,999
20240529,134900,842072729,1373,1373,1373,1373,1
20240529,134800,842071356,1377,1377,1377,1377,0
20240529,134700,842071356,1377,1373,1377,1372,1001
20240529,134600,840697868,1377,1377,1377,1377,0
20240529,134500,840697868,1377,1372,1377,1372,898
20240529,134400,839465742,1373,1373,1373,1373,410
20240529,134300,838902812,1374,1374,1374,1374,100
20240529,134200,838765412,1381,1373,1381,1373,1667
20240529,134100,836476221,1374,1375,1375,1374,420
20240529,134000,835899139,1375,1377,1377,1375,253
20240529,133900,835551175,1378,1375,1379,1373,2083
20240529,133800,832688620,1376,1379,1379,1376,415
20240529,133700,832116701,1379,1380,1380,1379,1638
20240529,133600,829856268,1380,1379,1380,1379,1043
20240529,133500,828417128,1381,1381,1381,1381,0
20240529,133400,828417128,1381,1376,1381,1376,806
20240529,133300,827307567,1383,1383,1383,1383,0
20240529,133200,827307567,1383,1383,1383,1383,0
20240529,133100,827307567,1383,1383,1383,1383,650
20240529,133000,826408617,1383,1383,1383,1383,7
20240529,132900,826398936,1383,1380,1383,1380,501
20240529,132800,825707553,1384,1384,1384,1384,0
20240529,132700,825707553,1384,1380,1384,1372,10680
20240529,132600,811031405,1376,1376,1378,1376,337
20240529,132500,810567395,1376,1375,1378,1375,115
20240529,132400,810409218,1378,1378,1378,1375,90
20240529,132300,810285406,1378,1378,1378,1378,55
20240529,132200,810209616,1378,1376,1378,1376,367
20240529,132100,809704622,1376,1376,1376,1376,13
20240529,132000,809686734,1376,1373,1377,1373,5601
20240529,131900,801976257,1373,1377,1377,1373,4545
20240529,131800,795726849,1379,1379,1379,1379,0
20240529,131700,795726849,1379,1379,1379,1379,0
20240529,131600,795726849,1379,1379,1379,1379,46
20240529,131500,795663415,1380,1380,1380,1380,0
20240529,131400,795663415,1380,1380,1380,1377,23
20240529,131300,795631678,1377,1377,1377,1377,7
20240529,131200,795622039,1380,1378,1380,1378,260
20240529,131100,795263757,1378,1377,1378,1376,413
20240529,131000,794695454,1378,1378,1378,1378,62
20240529,130900,794610018,1380,1380,1380,1380,0
20240529,130800,794610018,1380,1381,1381,1380,193
20240529,130700,794343578,1381,1383,1383,1379,340
20240529,130600,793874134,1379,1379,1383,1379,2003
20240529,130500,791110775,1379,1379,1379,1379,2
20240529,130400,791108017,1379,1378,1379,1378,4
20240529,130300,791102502,1378,1377,1378,1377,4
20240529,130200,791096992,1378,1376,1378,1376,3
20240529,130100,791092861,1371,1375,1377,1370,1804
20240529,130000,788617422,1375,1375,1375,1375,210
20240529,125900,788328672,1375,1375,1375,1375,200
20240529,125800,788053672,1375,1371,1375,1371,306
20240529,125700,787634142,1371,1373,1373,1371,1174
20240529,125600,786022588,1371,1377,1377,1371,2297
20240529,125500,782865097,1377,1371,1377,1370,6601
20240529,125400,773819776,1372,1377,1377,1371,979
20240529,125300,772477207,1373,1371,1373,1371,927
20240529,125200,771205789,1372,1372,1372,1372,1
20240529,125100,771204417,1372,1371,1372,1370,2052
20240529,125000,768392010,1372,1371,1372,1370,5319
20240529,124900,761101439,1372,1375,1375,1372,7639
20240529,124800,750614680,1377,1375,1377,1375,2
20240529,124700,750611928,1377,1377,1377,1377,4
20240529,124600,750606420,1377,1377,1377,1377,0
20240529,124500,750606420,1377,1377,1377,1377,0
20240529,124400,750606420,1377,1377,1377,1377,2
20240529,124300,750603666,1375,1379,1379,1375,104
20240529,124200,750460662,1379,1379,1379,1379,0
20240529,124100,750460662,1379,1376,1379,1375,622
20240529,124000,749605389,1379,1379,1379,1379,100
20240529,123900,749467489,1379,1376,1379,1375,251
20240529,123800,749122133,1379,1379,1379,1379,1000
20240529,123700,747743133,1379,1376,1379,1376,6
20240529,123600,747734865,1375,1375,1375,1375,301
20240529,123500,747320990,1379,1379,1379,1379,1
20240529,123400,747319611,1378,1378,1378,1378,100
20240529,123300,747181811,1379,1379,1379,1379,3
20240529,123200,747177674,1379,1379,1380,1374,3660
20240529,123100,742145299,1380,1380,1380,1380,1000
20240529,123000,740765299,1380,1380,1380,1380,0
20240529,122900,740765299,1380,1379,1380,1379,204
20240529,122800,740483981,1380,1380,1380,1380,1
20240529,122700,740482601,1378,1380,1380,1378,302
20240529,122600,740066143,1380,1380,1380,1380,12
20240529,122500,740049583,1380,1380,1380,1380,8
20240529,122400,740038543,1380,1380,1380,1380,0
20240529,122300,740038543,1380,1380,1380,1380,72
20240529,122200,739939183,1380,1375,1380,1375,6334
20240529,122100,731229928,1379,1377,1379,1375,2002
20240529,122000,728476592,1382,1382,1382,1382,0
20240529,121900,728476592,1382,1377,1382,1377,16
20240529,121800,728454555,1375,1382,1382,1375,5025
20240529,121700,721540186,1379,1379,1379,1379,30
20240529,121600,721498816,1382,1382,1382,1382,1
20240529,121500,721497434,1382,1382,1382,1382,50
20240529,121400,721428334,1382,1385,1385,1378,404
20240529,121300,720871451,1378,1380,1385,1378,1586
20240529,121200,718682768,1385,1385,1385,1378,34
20240529,121100,718635842,1379,1380,1380,1379,2000
20240529,121000,715876801,1388,1388,1388,1388,0
20240529,120900,715876801,1388,1379,1388,1379,131
20240529,120800,715696138,1379,1379,1379,1379,14
20240529,120700,715676832,1379,1379,1379,1379,2
20240529,120600,715674074,1379,1379,1379,1379,15
20240529,120500,715653389,1379,1379,1379,1378,1793
20240529,120400,713180963,1379,1377,1379,1374,4703
20240529,120300,706709618,1380,1376,1380,1376,201
20240529,120200,706433038,1376,1377,1380,1376,1518
20240529,120100,704344092,1377,1380,1380,1377,29
20240529,120000,704304135,1380,1381,1381,1377,8565
20240529,115900,692494817,1382,1383,1383,1382,3011
20240529,115800,688331736,1388,1388,1388,1388,0
20240529,115700,688331736,1388,1383,1388,1383,128
20240529,115600,688154707,1383,1383,1383,1383,383
20240529,115500,687625018,1388,1388,1388,1388,0
20240529,115400,687625018,1388,1388,1388,1388,0
20240529,115300,687625018,1388,1388,1388,1388,0
20240529,115200,687625018,1388,1388,1388,1388,5
20240529,115100,687618078,1388,1388,1388,1388,500
20240529,115000,686924078,1389,1389,1389,1389,500
20240529,114900,686229578,1389,1389,1389,1389,0
20240529,114800,686229578,1389,1389,1389,1389,10
20240529,114700,686215688,1392,1392,1392,1392,100
20240529,114600,686076488,1393,1390,1393,1390,486
20240529,114500,685399823,1390,1387,1390,1387,2673
20240529,114400,681689075,1388,1383,1388,1379,4517
20240529,114300,675453364,1387,1387,1387,1387,100
20240529,114200,675314664,1388,1388,1388,1388,0
20240529,114100,675314664,1388,1388,1388,1388,0
20240529,114000,675314664,1388,1388,1388,1388,1
20240529,113900,675313276,1387,1387,1387,1387,5000
20240529,113800,668378276,1387,1387,1387,1387,50
20240529,113700,668308926,1387,1382,1387,1382,1010
20240529,113600,666908106,1387,1382,1387,1382,1940
20240529,113500,664221416,1387,1387,1387,1387,1205
20240529,113400,662550081,1387,1382,1387,1382,363
20240529,113300,662048410,1381,1384,1387,1381,3875
20240529,113200,656694565,1388,1388,1388,1388,0
20240529,113100,656694565,1388,1388,1388,1388,15
20240529,113000,656673745,1384,1390,1390,1384,3291
20240529,112900,652117344,1390,1386,1390,1386,2219
20240529,112800,649041486,1391,1391,1391,1391,0
20240529,112700,649041486,1391,1386,1391,1386,494
20240529,112600,648356797,1386,1386,1386,1386,1465
20240529,112500,646326307,1385,1385,1385,1385,0
20240529,112400,646326307,1385,1398,1399,1385,9458
20240529,112300,633186327,1398,1398,1398,1398,3
20240529,112200,633182133,1400,1400,1400,1399,1083
20240529,112100,631666015,1400,1400,1400,1400,1
20240529,112000,631664615,1386,1387,1387,1386,400
20240529,111900,631110103,1408,1390,1410,1390,3269
20240529,111800,626554710,1390,1390,1390,1390,600
20240529,111700,625720710,1390,1390,1390,1390,191
20240529,111600,625455220,1382,1382,1382,1382,0
20240529,111500,625455220,1382,1389,1389,1382,7351
20240529,111400,615244709,1389,1389,1389,1389,110
20240529,111300,615091919,1390,1390,1390,1390,0
20240529,111200,615091919,1390,1390,1390,1390,0
20240529,111100,615091919,1390,1390,1390,1390,0
20240529,111000,615091919,1390,1390,1390,1390,1
20240529,110900,615090529,1390,1380,1390,1380,4288
20240529,110800,609163899,1377,1380,1380,1377,3320
20240529,110700,604587301,1382,1380,1382,1380,70
20240529,110600,604490671,1379,1380,1380,1379,1000
20240529,110500,603111651,1379,1385,1390,1379,11577
20240529,110400,587111060,1385,1392,1392,1385,503
20240529,110300,586414244,1385,1393,1396,1385,13053
20240529,110200,568282413,1396,1397,1397,1393,5006
20240529,110100,561299004,1400,1400,1400,1400,0
20240529,110000,561299004,1400,1410,1410,1400,4390
20240529,105900,555132954,1410,1400,1410,1400,3727
20240529,105800,549894623,1400,1404,1404,1396,12118
20240529,105700,532943458,1404,1404,1404,1398,8199
20240529,105600,521467895,1404,1405,1405,1402,802
20240529,105500,520343391,1405,1406,1406,1405,802
20240529,105400,519216580,1402,1406,1406,1402,41
20240529,105300,519159086,1406,1409,1410,1397,6989
20240529,105200,509352858,1409,1405,1409,1405,2938
20240529,105100,505224948,1405,1405,1405,1400,538
20240529,105000,504469073,1405,1399,1405,1399,1677
20240529,104900,502116836,1397,1393,1397,1392,4722
20240529,104800,495529088,1397,1400,1400,1392,5330
20240529,104700,488082787,1400,1410,1410,1400,6552
20240529,104600,478903586,1402,1408,1417,1402,11993
20240529,104500,462009468,1408,1406,1408,1406,1862
20240529,104400,459389666,1406,1405,1411,1401,10450
20240529,104300,444716614,1405,1405,1405,1403,752
20240529,104200,443661295,1403,1400,1403,1393,6366
20240529,104100,434737701,1401,1401,1401,1401,200
20240529,104000,434457501,1401,1395,1401,1395,7515
20240529,103900,423943052,1399,1399,1399,1393,789
20240529,103800,422839619,1399,1395,1399,1394,2412
20240529,103700,419473731,1393,1389,1393,1389,4017
20240529,103600,413888033,1389,1389,1389,1389,1015
20240529,103500,412478198,1389,1385,1389,1385,9745
20240529,103400,398973808,1385,1385,1385,1385,0
20240529,103300,398973808,1385,1385,1385,1385,50
20240529,103200,398904558,1386,1386,1386,1386,0
20240529,103100,398904558,1386,1386,1386,1386,15
20240529,103000,398883768,1386,1386,1386,1381,41
20240529,102900,398826992,1386,1386,1386,1386,0
20240529,102800,398826992,1386,1386,1386,1386,0
20240529,102700,398826992,1386,1380,1386,1380,229
20240529,102600,398510966,1380,1380,1380,1379,4980
20240529,102500,391640364,1380,1383,1383,1380,1540
20240529,102400,389511420,1386,1384,1386,1383,2400
20240529,102300,386190992,1384,1386,1386,1384,291
20240529,102200,385788066,1386,1382,1386,1382,6329
20240529,102100,377033616,1382,1382,1382,1382,17
20240529,102000,377010122,1380,1381,1381,1380,1000
20240529,101900,375629140,1381,1382,1383,1381,500
20240529,101800,374938236,1383,1382,1383,1382,1801
20240529,101700,372448404,1383,1383,1383,1383,2476
20240529,101600,369024096,1386,1386,1386,1386,1
20240529,101500,369022710,1383,1383,1386,1383,87
20240529,101400,368902386,1383,1386,1386,1383,1505
20240529,101300,366820911,1386,1386,1386,1382,203
20240529,101200,366539561,1386,1381,1387,1381,313
20240529,101100,366105501,1387,1387,1387,1386,1813
20240529,101000,363592655,1386,1386,1386,1381,512
20240529,100900,362883118,1386,1385,1386,1385,806
20240529,100800,361766807,1385,1385,1385,1385,264
20240529,100700,361401167,1386,1386,1386,1386,1001
20240529,100600,360013781,1385,1383,1385,1383,2605
20240529,100500,356406314,1383,1380,1383,1380,1172
20240529,100400,354788492,1380,1375,1380,1375,108
20240529,100300,354639952,1375,1375,1375,1375,5382
20240529,100200,347239702,1375,1375,1375,1375,1
20240529,100100,347238327,1371,1375,1375,1371,160
20240529,100000,347018567,1375,1372,1375,1372,87
20240529,095900,346898996,1371,1371,1371,1371,55
20240529,095800,346823591,1369,1372,1372,1369,6541
20240529,095700,337862790,1372,1371,1372,1371,103
20240529,095600,337721477,1371,1372,1372,1371,15436
20240529,095500,316550226,1372,1375,1375,1372,1030
20240529,095400,315134066,1375,1375,1375,1372,131
20240529,095300,314954156,1375,1375,1375,1375,1
20240529,095200,314952781,1372,1372,1372,1372,20
20240529,095100,314925341,1375,1371,1375,1371,10
20240529,095000,314911627,1371,1371,1371,1371,2698
20240529,094900,311212669,1375,1374,1375,1370,18703
20240529,094800,285575999,1375,1375,1375,1375,316
20240529,094700,285141499,1376,1380,1380,1376,1354
20240529,094600,283277209,1380,1383,1383,1380,142
20240529,094500,283081138,1383,1376,1383,1376,2072
20240529,094400,280222683,1380,1376,1380,1376,401
20240529,094300,279670903,1384,1384,1384,1376,412
20240529,094200,279102355,1384,1379,1384,1379,1207
20240529,094100,277435757,1379,1379,1379,1379,843
20240529,094000,276273260,1372,1372,1372,1372,0
20240529,093900,276273260,1372,1372,1372,1372,4
20240529,093800,276267772,1379,1370,1379,1370,1550
20240529,093700,274139722,1378,1378,1378,1378,3
20240529,093600,274135588,1370,1378,1378,1370,1604
20240529,093500,271936916,1378,1378,1378,1377,126
20240529,093400,271763289,1380,1380,1380,1370,2412
20240529,093300,268456396,1370,1371,1380,1370,1377
20240529,093200,266569410,1371,1380,1380,1371,420
20240529,093100,265993410,1380,1381,1381,1371,565
20240529,093000,265218632,1381,1375,1381,1375,1070
20240529,092900,263742996,1375,1369,1375,1368,2012
20240529,092800,260988711,1369,1369,1369,1369,2398
20240529,092700,257705849,1368,1370,1370,1368,967
20240529,092600,256381061,1375,1375,1375,1367,6360
20240529,092500,247672700,1370,1375,1375,1370,12392
20240529,092400,230665081,1375,1371,1375,1370,8393
20240529,092300,219150999,1373,1379,1379,1372,19288
20240529,092200,192628100,1379,1379,1381,1378,5210
20240529,092100,185446929,1381,1385,1385,1380,3156
20240529,092000,181089595,1382,1385,1385,1382,6178
20240529,091900,172547418,1385,1388,1388,1385,251
20240529,091800,172199780,1389,1389,1389,1389,0
20240529,091700,172199780,1389,1384,1390,1384,43
20240529,091600,172140137,1391,1384,1391,1384,4121
20240529,091500,166435260,1384,1382,1384,1381,335
20240529,091400,165972466,1382,1382,1384,1381,1437
20240529,091300,163986505,1378,1377,1384,1377,1076
20240529,091200,162504352,1380,1377,1383,1377,13526
20240529,091100,143851768,1378,1378,1380,1377,2559
20240529,091000,140325486,1380,1380,1385,1379,4959
20240529,090900,133481919,1380,1392,1392,1380,22097
20240529,090800,102945608,1392,1388,1392,1388,937
20240529,090700,101645036,1388,1384,1388,1382,5058
20240529,090600,94649286,1383,1387,1388,1383,12314
20240529,090500,77595565,1387,1392,1392,1387,2486
20240529,090400,74145061,1393,1386,1394,1385,1990
20240529,090300,71382131,1385,1394,1394,1384,35971
20240529,090200,21538488,1395,1395,1395,1395,465
20240529,090100,20889813,1396,1408,1408,1390,4316
20240529,090000,14876542,1398,1402,1411,1395,10621