stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,185900,321053058,1416,1416,1416,1416,2923
20240529,185800,321053058,1416,1416,1416,1416,0
20240529,185700,321053058,1416,1416,1416,1416,0
20240529,185600,321053058,1416,1416,1416,1416,0
20240529,185500,321053058,1416,1416,1416,1416,0
20240529,185400,321053058,1416,1416,1416,1416,0
20240529,185300,321053058,1416,1416,1416,1416,0
20240529,185200,321053058,1416,1416,1416,1416,0
20240529,185100,321053058,1416,1416,1416,1416,0
20240529,185000,321053058,1416,1416,1416,1416,0
20240529,184900,321053058,1416,1416,1416,1416,0
20240529,184800,321053058,1416,1416,1416,1416,0
20240529,184700,321053058,1416,1416,1416,1416,0
20240529,184600,321053058,1416,1416,1416,1416,0
20240529,184500,321053058,1416,1416,1416,1416,0
20240529,184400,321053058,1416,1416,1416,1416,0
20240529,184300,321053058,1416,1416,1416,1416,0
20240529,184200,321053058,1416,1416,1416,1416,0
20240529,184100,321053058,1416,1416,1416,1416,0
20240529,184000,321053058,1416,1416,1416,1416,0
20240529,183900,321053058,1416,1416,1416,1416,0
20240529,183800,321053058,1416,1416,1416,1416,0
20240529,183700,321053058,1416,1416,1416,1416,0
20240529,183600,321053058,1416,1416,1416,1416,0
20240529,183500,321053058,1416,1416,1416,1416,0
20240529,183400,321053058,1416,1416,1416,1416,0
20240529,183300,321053058,1416,1416,1416,1416,0
20240529,183200,321053058,1416,1416,1416,1416,0
20240529,183100,321053058,1416,1416,1416,1416,0
20240529,183000,321053058,1416,1416,1416,1416,0
20240529,182900,321053058,1416,1416,1416,1416,2923
20240529,182800,321053058,1416,1416,1416,1416,0
20240529,182700,321053058,1416,1416,1416,1416,0
20240529,182600,321053058,1416,1416,1416,1416,0
20240529,182500,321053058,1416,1416,1416,1416,0
20240529,182400,321053058,1416,1416,1416,1416,0
20240529,182300,321053058,1416,1416,1416,1416,0
20240529,182200,321053058,1416,1416,1416,1416,0
20240529,182100,321053058,1416,1416,1416,1416,0
20240529,182000,321053058,1416,1416,1416,1416,0
20240529,181900,321053058,1416,1416,1416,1416,0
20240529,181800,321053058,1416,1416,1416,1416,0
20240529,181700,321053058,1416,1416,1416,1416,0
20240529,181600,321053058,1416,1416,1416,1416,0
20240529,181500,321053058,1416,1416,1416,1416,0
20240529,181400,321053058,1416,1416,1416,1416,0
20240529,181300,321053058,1416,1416,1416,1416,0
20240529,181200,321053058,1416,1416,1416,1416,0
20240529,181100,321053058,1416,1416,1416,1416,0
20240529,181000,321053058,1416,1416,1416,1416,0
20240529,180900,321053058,1416,1416,1416,1416,0
20240529,180800,321053058,1416,1416,1416,1416,0
20240529,180700,321053058,1416,1416,1416,1416,0
20240529,180600,321053058,1416,1416,1416,1416,0
20240529,180500,321053058,1416,1416,1416,1416,0
20240529,180400,321053058,1416,1416,1416,1416,0
20240529,180300,321053058,1416,1416,1416,1416,0
20240529,180200,321053058,1416,1416,1416,1416,0
20240529,180100,321053058,1416,1416,1416,1416,0
20240529,180000,321053058,1416,1416,1416,1416,0
20240529,175900,321053058,1416,1416,1416,1416,2923
20240529,175800,321053058,1416,1416,1416,1416,0
20240529,175700,321053058,1416,1416,1416,1416,0
20240529,175600,321053058,1416,1416,1416,1416,0
20240529,175500,321053058,1416,1416,1416,1416,0
20240529,175400,321053058,1416,1416,1416,1416,0
20240529,175300,321053058,1416,1416,1416,1416,0
20240529,175200,321053058,1416,1416,1416,1416,0
20240529,175100,321053058,1416,1416,1416,1416,0
20240529,175000,321053058,1416,1416,1416,1416,0
20240529,174900,321053058,1416,1416,1416,1416,0
20240529,174800,321053058,1416,1416,1416,1416,0
20240529,174700,321053058,1416,1416,1416,1416,0
20240529,174600,321053058,1416,1416,1416,1416,0
20240529,174500,321053058,1416,1416,1416,1416,0
20240529,174400,321053058,1416,1416,1416,1416,0
20240529,174300,321053058,1416,1416,1416,1416,0
20240529,174200,321053058,1416,1416,1416,1416,0
20240529,174100,321053058,1416,1416,1416,1416,0
20240529,174000,321053058,1416,1416,1416,1416,0
20240529,173900,321053058,1416,1416,1416,1416,0
20240529,173800,321053058,1416,1416,1416,1416,0
20240529,173700,321053058,1416,1416,1416,1416,0
20240529,173600,321053058,1416,1416,1416,1416,0
20240529,173500,321053058,1416,1416,1416,1416,0
20240529,173400,321053058,1416,1416,1416,1416,0
20240529,173300,321053058,1416,1416,1416,1416,0
20240529,173200,321053058,1416,1416,1416,1416,0
20240529,173100,321053058,1416,1416,1416,1416,0
20240529,173000,321053058,1416,1416,1416,1416,0
20240529,172900,321053058,1416,1416,1416,1416,2923
20240529,172800,321053058,1416,1416,1416,1416,0
20240529,172700,321053058,1416,1416,1416,1416,0
20240529,172600,321053058,1416,1416,1416,1416,0
20240529,172500,321053058,1416,1416,1416,1416,0
20240529,172400,321053058,1416,1416,1416,1416,0
20240529,172300,321053058,1416,1416,1416,1416,0
20240529,172200,321053058,1416,1416,1416,1416,0
20240529,172100,321053058,1416,1416,1416,1416,0
20240529,172000,321053058,1416,1416,1416,1416,0
20240529,171900,321053058,1416,1416,1416,1416,0
20240529,171800,321053058,1416,1416,1416,1416,0
20240529,171700,321053058,1416,1416,1416,1416,0
20240529,171600,321053058,1416,1416,1416,1416,0
20240529,171500,321053058,1416,1416,1416,1416,0
20240529,171400,321053058,1416,1416,1416,1416,0
20240529,171300,321053058,1416,1416,1416,1416,0
20240529,171200,321053058,1416,1416,1416,1416,0
20240529,171100,321053058,1416,1416,1416,1416,0
20240529,171000,321053058,1416,1416,1416,1416,0
20240529,170900,321053058,1416,1416,1416,1416,0
20240529,170800,321053058,1416,1416,1416,1416,0
20240529,170700,321053058,1416,1416,1416,1416,0
20240529,170600,321053058,1416,1416,1416,1416,0
20240529,170500,321053058,1416,1416,1416,1416,0
20240529,170400,321053058,1416,1416,1416,1416,0
20240529,170300,321053058,1416,1416,1416,1416,0
20240529,170200,321053058,1416,1416,1416,1416,0
20240529,170100,321053058,1416,1416,1416,1416,0
20240529,170000,321053058,1416,1416,1416,1416,0
20240529,165900,321053058,1416,1416,1416,1416,2923
20240529,165800,321053058,1416,1416,1416,1416,0
20240529,165700,321053058,1416,1416,1416,1416,0
20240529,165600,321053058,1416,1416,1416,1416,0
20240529,165500,321053058,1416,1416,1416,1416,0
20240529,165400,321053058,1416,1416,1416,1416,0
20240529,165300,321053058,1416,1416,1416,1416,0
20240529,165200,321053058,1416,1416,1416,1416,0
20240529,165100,321053058,1416,1416,1416,1416,0
20240529,165000,321053058,1416,1416,1416,1416,0
20240529,164900,321053058,1416,1416,1416,1416,0
20240529,164800,321053058,1416,1416,1416,1416,0
20240529,164700,321053058,1416,1416,1416,1416,0
20240529,164600,321053058,1416,1416,1416,1416,0
20240529,164500,321053058,1416,1416,1416,1416,0
20240529,164400,321053058,1416,1416,1416,1416,0
20240529,164300,321053058,1416,1416,1416,1416,0
20240529,164200,321053058,1416,1416,1416,1416,0
20240529,164100,321053058,1416,1416,1416,1416,0
20240529,164000,321053058,1416,1416,1416,1416,0
20240529,163900,321053058,1416,1416,1416,1416,0
20240529,163800,321053058,1416,1416,1416,1416,0
20240529,163700,321053058,1416,1416,1416,1416,0
20240529,163600,321053058,1416,1416,1416,1416,0
20240529,163500,321053058,1416,1416,1416,1416,0
20240529,163400,321053058,1416,1416,1416,1416,0
20240529,163300,321053058,1416,1416,1416,1416,0
20240529,163200,321053058,1416,1416,1416,1416,0
20240529,163100,321053058,1416,1416,1416,1416,0
20240529,163000,321053058,1416,1416,1416,1416,0
20240529,162900,321053058,1416,1416,1416,1416,2923
20240529,162800,321053058,1416,1416,1416,1416,0
20240529,162700,321053058,1416,1416,1416,1416,0
20240529,162600,321053058,1416,1416,1416,1416,0
20240529,162500,321053058,1416,1416,1416,1416,0
20240529,162400,321053058,1416,1416,1416,1416,0
20240529,162300,321053058,1416,1416,1416,1416,0
20240529,162200,321053058,1416,1416,1416,1416,0
20240529,162100,321053058,1416,1416,1416,1416,0
20240529,162000,321053058,1416,1416,1416,1416,0
20240529,161900,321053058,1416,1416,1416,1416,0
20240529,161800,321053058,1416,1416,1416,1416,0
20240529,161700,321053058,1416,1416,1416,1416,0
20240529,161600,321053058,1416,1416,1416,1416,0
20240529,161500,321053058,1416,1416,1416,1416,0
20240529,161400,321053058,1416,1416,1416,1416,0
20240529,161300,321053058,1416,1416,1416,1416,0
20240529,161200,321053058,1416,1416,1416,1416,0
20240529,161100,321053058,1416,1416,1416,1416,0
20240529,161000,321053058,1416,1416,1416,1416,0
20240529,160900,321053058,1416,1416,1416,1416,0
20240529,160800,321053058,1416,1416,1416,1416,0
20240529,160700,321053058,1416,1416,1416,1416,0
20240529,160600,321053058,1416,1416,1416,1416,0
20240529,160500,321053058,1416,1416,1416,1416,0
20240529,160400,321053058,1416,1416,1416,1416,0
20240529,160300,321053058,1416,1416,1416,1416,0
20240529,160200,321053058,1416,1416,1416,1416,0
20240529,160100,321053058,1416,1416,1416,1416,0
20240529,160000,321053058,1416,1416,1416,1416,0
20240529,155900,321053058,1416,1416,1416,1416,2923
20240529,155800,321053058,1416,1416,1416,1416,0
20240529,155700,321053058,1416,1416,1416,1416,0
20240529,155600,321053058,1416,1416,1416,1416,0
20240529,155500,321053058,1416,1416,1416,1416,0
20240529,155400,321053058,1416,1416,1416,1416,0
20240529,155300,321053058,1416,1416,1416,1416,0
20240529,155200,321053058,1416,1416,1416,1416,0
20240529,155100,321053058,1416,1416,1416,1416,0
20240529,155000,321053058,1416,1416,1416,1416,0
20240529,154900,321053058,1416,1416,1416,1416,0
20240529,154800,321053058,1416,1416,1416,1416,0
20240529,154700,321053058,1416,1416,1416,1416,0
20240529,154600,321053058,1416,1416,1416,1416,0
20240529,154500,321053058,1416,1416,1416,1416,0
20240529,154400,321053058,1416,1416,1416,1416,0
20240529,154300,321053058,1416,1416,1416,1416,0
20240529,154200,321053058,1416,1416,1416,1416,0
20240529,154100,321053058,1416,1416,1416,1416,0
20240529,154000,321053058,1416,1416,1416,1416,0
20240529,153900,321053058,1416,1416,1416,1416,0
20240529,153800,321053058,1416,1416,1416,1416,0
20240529,153700,321053058,1416,1416,1416,1416,0
20240529,153600,321053058,1416,1416,1416,1416,0
20240529,153500,321053058,1416,1416,1416,1416,0
20240529,153400,321053058,1416,1416,1416,1416,0
20240529,153300,321053058,1416,1416,1416,1416,0
20240529,153200,321053058,1416,1416,1416,1416,0
20240529,153100,321053058,1416,1416,1416,1416,0
20240529,153000,321053058,1416,1416,1416,1416,2923
20240529,152900,316914090,1423,1423,1423,1423,0
20240529,152800,316914090,1423,1423,1423,1423,0
20240529,152700,316914090,1423,1423,1423,1423,0
20240529,152600,316914090,1423,1423,1423,1423,0
20240529,152500,316914090,1423,1423,1423,1423,0
20240529,152400,316914090,1423,1423,1423,1423,0
20240529,152300,316914090,1423,1423,1423,1423,0
20240529,152200,316914090,1423,1423,1423,1423,0
20240529,152100,316914090,1423,1423,1423,1423,0
20240529,152000,316914090,1423,1423,1423,1423,0
20240529,151900,316914090,1423,1423,1423,1423,1
20240529,151800,316912667,1418,1418,1418,1418,0
20240529,151700,316912667,1418,1418,1419,1418,684
20240529,151600,315942403,1419,1428,1428,1419,58
20240529,151500,315860071,1428,1428,1428,1428,201
20240529,151400,315573043,1428,1428,1428,1428,0
20240529,151300,315573043,1428,1428,1428,1428,0
20240529,151200,315573043,1428,1421,1428,1421,502
20240529,151100,314859687,1421,1421,1421,1421,4
20240529,151000,314854003,1416,1418,1419,1416,6787
20240529,150900,305236013,1418,1419,1419,1418,3872
20240529,150800,299742645,1419,1421,1421,1419,1657
20240529,150700,297390921,1421,1421,1421,1421,2116
20240529,150600,294384085,1422,1422,1422,1422,71
20240529,150500,294283123,1422,1422,1422,1422,993
20240529,150400,292871077,1422,1422,1422,1422,71
20240529,150300,292770115,1429,1429,1429,1429,9
20240529,150200,292757254,1429,1429,1429,1429,0
20240529,150100,292757254,1429,1420,1429,1420,271
20240529,150000,292372179,1424,1424,1424,1424,50
20240529,145900,292300979,1424,1424,1424,1424,0
20240529,145800,292300979,1424,1424,1424,1424,1
20240529,145700,292299555,1420,1420,1420,1420,47
20240529,145600,292232815,1420,1420,1420,1420,10
20240529,145500,292218615,1420,1420,1420,1420,120
20240529,145400,292048215,1419,1420,1420,1419,1284
20240529,145300,290226035,1420,1420,1420,1420,981
20240529,145200,288833015,1420,1420,1420,1420,12
20240529,145100,288815975,1420,1420,1420,1420,1
20240529,145000,288814555,1420,1420,1420,1420,0
20240529,144900,288814555,1420,1420,1420,1420,1093
20240529,144800,287262495,1420,1420,1420,1420,40
20240529,144700,287205695,1419,1419,1419,1419,0
20240529,144600,287205695,1419,1419,1419,1419,0
20240529,144500,287205695,1419,1419,1419,1419,0
20240529,144400,287205695,1419,1420,1420,1419,1881
20240529,144300,284536400,1420,1420,1420,1420,2
20240529,144200,284533560,1419,1419,1420,1419,766
20240529,144100,283446604,1419,1419,1419,1419,0
20240529,144000,283446604,1419,1419,1419,1419,0
20240529,143900,283446604,1419,1419,1419,1419,1
20240529,143800,283445185,1420,1420,1420,1420,522
20240529,143700,282703945,1420,1420,1420,1420,64
20240529,143600,282613065,1420,1425,1425,1420,123
20240529,143500,282438155,1420,1420,1420,1420,0
20240529,143400,282438155,1420,1420,1420,1420,3500
20240529,143300,277468155,1419,1419,1419,1419,620
20240529,143200,276588375,1420,1420,1420,1420,0
20240529,143100,276588375,1420,1420,1420,1420,51
20240529,143000,276515955,1422,1424,1424,1422,10
20240529,142900,276501725,1427,1428,1428,1427,16
20240529,142800,276478888,1429,1429,1429,1429,1
20240529,142700,276477459,1419,1423,1423,1419,801
20240529,142600,275340282,1416,1416,1416,1416,0
20240529,142500,275340282,1416,1422,1422,1416,2000
20240529,142400,272503669,1421,1428,1429,1421,7394
20240529,142300,261984078,1428,1428,1428,1428,19
20240529,142200,261956946,1429,1429,1429,1429,0
20240529,142100,261956946,1429,1429,1429,1429,51
20240529,142000,261884067,1432,1432,1432,1432,0
20240529,141900,261884067,1432,1432,1432,1432,0
20240529,141800,261884067,1432,1432,1432,1432,0
20240529,141700,261884067,1432,1432,1432,1432,1
20240529,141600,261882635,1425,1425,1425,1425,100
20240529,141500,261740135,1425,1427,1427,1425,151
20240529,141400,261524922,1434,1434,1434,1434,0
20240529,141300,261524922,1434,1434,1434,1434,0
20240529,141200,261524922,1434,1434,1434,1434,0
20240529,141100,261524922,1434,1434,1434,1434,0
20240529,141000,261524922,1434,1434,1434,1434,1
20240529,140900,261523488,1428,1428,1428,1428,1417
20240529,140800,259500012,1434,1434,1434,1434,47
20240529,140700,259432614,1434,1434,1434,1434,50
20240529,140600,259360914,1434,1434,1434,1434,0
20240529,140500,259360914,1434,1434,1434,1434,0
20240529,140400,259360914,1434,1434,1434,1434,1
20240529,140300,259359480,1427,1427,1427,1427,0
20240529,140200,259359480,1427,1427,1427,1427,500
20240529,140100,258645980,1435,1435,1435,1435,0
20240529,140000,258645980,1435,1435,1435,1435,1
20240529,135900,258644545,1428,1435,1435,1428,273
20240529,135800,258254687,1435,1435,1435,1435,0
20240529,135700,258254687,1435,1435,1435,1435,0
20240529,135600,258254687,1435,1435,1435,1435,0
20240529,135500,258254687,1435,1435,1435,1435,0
20240529,135400,258254687,1435,1435,1435,1435,11
20240529,135300,258238902,1427,1427,1427,1427,0
20240529,135200,258238902,1427,1427,1427,1427,4
20240529,135100,258233194,1435,1435,1435,1435,0
20240529,135000,258233194,1435,1435,1435,1435,54
20240529,134900,258155704,1435,1435,1435,1435,0
20240529,134800,258155704,1435,1435,1435,1435,0
20240529,134700,258155704,1435,1435,1435,1435,1
20240529,134600,258154269,1422,1426,1426,1422,1677
20240529,134500,255768765,1430,1430,1430,1430,1
20240529,134400,255767335,1427,1427,1427,1427,0
20240529,134300,255767335,1427,1427,1427,1427,191
20240529,134200,255494778,1427,1427,1427,1427,140
20240529,134100,255294998,1427,1427,1427,1427,269
20240529,134000,254911135,1429,1431,1431,1429,327
20240529,133900,254443223,1431,1431,1431,1431,0
20240529,133800,254443223,1431,1431,1431,1431,0
20240529,133700,254443223,1431,1432,1432,1431,6
20240529,133600,254434634,1433,1433,1434,1433,5
20240529,133500,254427468,1435,1429,1435,1429,1403
20240529,133400,252421245,1430,1422,1430,1421,1501
20240529,133300,250287815,1422,1424,1424,1422,2500
20240529,133200,246731815,1424,1431,1431,1423,1150
20240529,133100,245093665,1431,1436,1436,1416,8822
20240529,133000,232540845,1436,1436,1436,1436,79
20240529,132900,232427401,1436,1445,1445,1436,8619
20240529,132800,220021054,1446,1451,1451,1446,4567
20240529,132700,213408075,1452,1454,1455,1452,503
20240529,132600,212677415,1452,1452,1452,1452,2
20240529,132500,212674511,1452,1452,1453,1452,7
20240529,132400,212664345,1452,1453,1453,1452,4
20240529,132300,212658535,1449,1451,1451,1449,60
20240529,132200,212571523,1454,1454,1454,1454,0
20240529,132100,212571523,1454,1454,1454,1454,0
20240529,132000,212571523,1454,1454,1454,1454,0
20240529,131900,212571523,1454,1454,1454,1454,0
20240529,131800,212571523,1454,1454,1454,1454,8
20240529,131700,212559891,1448,1448,1448,1448,0
20240529,131600,212559891,1448,1448,1448,1448,0
20240529,131500,212559891,1448,1448,1448,1448,0
20240529,131400,212559891,1448,1448,1448,1448,0
20240529,131300,212559891,1448,1448,1448,1448,0
20240529,131200,212559891,1448,1448,1448,1448,0
20240529,131100,212559891,1448,1448,1448,1446,1366
20240529,131000,210582950,1448,1448,1448,1448,0
20240529,130900,210582950,1448,1451,1451,1448,100
20240529,130800,210438144,1454,1454,1454,1454,40
20240529,130700,210379984,1454,1452,1454,1452,110
20240529,130600,210220046,1453,1454,1454,1451,11
20240529,130500,210204066,1455,1455,1455,1455,400
20240529,130400,209622066,1451,1451,1451,1451,0
20240529,130300,209622066,1451,1455,1455,1451,9
20240529,130200,209608987,1455,1455,1455,1455,0
20240529,130100,209608987,1455,1446,1455,1446,496
20240529,130000,208891762,1446,1446,1446,1446,304
20240529,125900,208452178,1445,1445,1445,1445,2
20240529,125800,208449288,1446,1446,1446,1446,0
20240529,125700,208449288,1446,1446,1446,1446,0
20240529,125600,208449288,1446,1446,1446,1446,0
20240529,125500,208449288,1446,1446,1446,1446,1
20240529,125400,208447842,1446,1446,1446,1446,0
20240529,125300,208447842,1446,1446,1446,1446,201
20240529,125200,208157196,1446,1446,1446,1446,0
20240529,125100,208157196,1446,1446,1446,1446,70
20240529,125000,208055976,1446,1446,1446,1446,1
20240529,124900,208054530,1446,1446,1446,1446,0
20240529,124800,208054530,1446,1446,1446,1446,2072
20240529,124700,205058418,1450,1450,1450,1450,0
20240529,124600,205058418,1450,1450,1450,1450,764
20240529,124500,203950618,1453,1453,1453,1453,0
20240529,124400,203950618,1453,1453,1453,1453,0
20240529,124300,203950618,1453,1453,1453,1453,0
20240529,124200,203950618,1453,1453,1453,1453,0
20240529,124100,203950618,1453,1453,1453,1453,0
20240529,124000,203950618,1453,1453,1453,1453,0
20240529,123900,203950618,1453,1453,1453,1453,23
20240529,123800,203917199,1453,1453,1453,1453,0
20240529,123700,203917199,1453,1453,1453,1453,0
20240529,123600,203917199,1453,1453,1453,1453,2
20240529,123500,203914293,1454,1454,1454,1454,0
20240529,123400,203914293,1454,1454,1454,1454,1095
20240529,123300,202322163,1454,1454,1454,1454,0
20240529,123200,202322163,1454,1443,1454,1443,2
20240529,123100,202319266,1442,1442,1442,1442,0
20240529,123000,202319266,1442,1442,1442,1442,0
20240529,122900,202319266,1442,1442,1442,1442,0
20240529,122800,202319266,1442,1442,1442,1442,0
20240529,122700,202319266,1442,1442,1442,1442,0
20240529,122600,202319266,1442,1442,1442,1442,40
20240529,122500,202261586,1442,1442,1442,1442,0
20240529,122400,202261586,1442,1442,1442,1442,0
20240529,122300,202261586,1442,1442,1442,1442,0
20240529,122200,202261586,1442,1445,1445,1442,5744
20240529,122100,193969237,1445,1445,1445,1445,0
20240529,122000,193969237,1445,1445,1445,1445,0
20240529,121900,193969237,1445,1445,1445,1445,1242
20240529,121800,192174547,1450,1450,1450,1450,0
20240529,121700,192174547,1450,1450,1450,1445,2626
20240529,121600,188375791,1450,1451,1451,1450,2300
20240529,121500,185040742,1451,1452,1452,1451,574
20240529,121400,184207661,1452,1453,1453,1452,621
20240529,121300,183305960,1453,1454,1454,1453,49
20240529,121200,183234742,1454,1454,1454,1454,0
20240529,121100,183234742,1454,1454,1454,1454,0
20240529,121000,183234742,1454,1454,1454,1454,0
20240529,120900,183234742,1454,1454,1454,1454,107
20240529,120800,183079164,1455,1455,1455,1455,808
20240529,120700,181903524,1455,1455,1455,1455,0
20240529,120600,181903524,1455,1455,1455,1455,0
20240529,120500,181903524,1455,1455,1455,1455,0
20240529,120400,181903524,1455,1455,1455,1455,0
20240529,120300,181903524,1455,1457,1457,1455,3472
20240529,120200,176848462,1458,1458,1458,1458,10
20240529,120100,176833882,1458,1458,1458,1458,0
20240529,120000,176833882,1458,1458,1458,1458,0
20240529,115900,176833882,1458,1458,1458,1458,0
20240529,115800,176833882,1458,1458,1458,1458,0
20240529,115700,176833882,1458,1458,1458,1458,0
20240529,115600,176833882,1458,1458,1458,1458,0
20240529,115500,176833882,1458,1458,1458,1458,0
20240529,115400,176833882,1458,1460,1460,1458,754
20240529,115300,175734548,1463,1463,1463,1463,0
20240529,115200,175734548,1463,1463,1463,1463,0
20240529,115100,175734548,1463,1463,1463,1463,1
20240529,115000,175733085,1464,1464,1464,1464,0
20240529,114900,175733085,1464,1464,1464,1464,0
20240529,114800,175733085,1464,1464,1464,1464,0
20240529,114700,175733085,1464,1464,1464,1464,0
20240529,114600,175733085,1464,1464,1464,1464,1
20240529,114500,175731621,1465,1466,1466,1465,2
20240529,114400,175728690,1466,1466,1466,1466,0
20240529,114300,175728690,1466,1466,1466,1466,0
20240529,114200,175728690,1466,1466,1466,1466,30
20240529,114100,175684710,1457,1467,1467,1457,387
20240529,114000,175119251,1467,1460,1467,1460,1000
20240529,113900,173652368,1456,1456,1456,1456,0
20240529,113800,173652368,1456,1456,1456,1456,0
20240529,113700,173652368,1456,1456,1456,1456,0
20240529,113600,173652368,1456,1456,1456,1456,0
20240529,113500,173652368,1456,1456,1456,1456,0
20240529,113400,173652368,1456,1456,1456,1456,0
20240529,113300,173652368,1456,1456,1456,1456,0
20240529,113200,173652368,1456,1456,1456,1456,0
20240529,113100,173652368,1456,1456,1456,1456,20
20240529,113000,173623248,1456,1456,1456,1456,0
20240529,112900,173623248,1456,1456,1456,1456,0
20240529,112800,173623248,1456,1456,1456,1456,150
20240529,112700,173404848,1456,1456,1456,1456,0
20240529,112600,173404848,1456,1456,1456,1456,120
20240529,112500,173230128,1456,1456,1456,1455,2999
20240529,112400,168864981,1455,1460,1460,1455,10532
20240529,112300,153535880,1465,1465,1465,1465,291
20240529,112200,153109565,1465,1465,1465,1465,0
20240529,112100,153109565,1465,1465,1465,1465,0
20240529,112000,153109565,1465,1465,1465,1465,0
20240529,111900,153109565,1465,1465,1465,1465,0
20240529,111800,153109565,1465,1465,1465,1465,21
20240529,111700,153078800,1460,1460,1460,1460,50
20240529,111600,153005800,1460,1460,1460,1460,32
20240529,111500,152959080,1465,1465,1465,1465,3
20240529,111400,152954685,1465,1465,1465,1465,0
20240529,111300,152954685,1465,1465,1465,1465,0
20240529,111200,152954685,1465,1465,1465,1465,186
20240529,111100,152682195,1465,1465,1465,1465,300
20240529,111000,152242695,1465,1465,1465,1465,140
20240529,110900,152037595,1465,1465,1465,1465,30
20240529,110800,151993645,1465,1465,1465,1465,0
20240529,110700,151993645,1465,1465,1465,1465,0
20240529,110600,151993645,1465,1465,1465,1465,600
20240529,110500,151114645,1460,1460,1460,1460,0
20240529,110400,151114645,1460,1460,1460,1460,0
20240529,110300,151114645,1460,1460,1460,1460,0
20240529,110200,151114645,1460,1461,1461,1460,277
20240529,110100,150710155,1467,1467,1467,1467,0
20240529,110000,150710155,1467,1467,1467,1467,1500
20240529,105900,148509655,1467,1467,1467,1467,0
20240529,105800,148509655,1467,1467,1467,1467,1
20240529,105700,148508188,1467,1467,1467,1467,0
20240529,105600,148508188,1467,1467,1467,1467,1
20240529,105500,148506721,1461,1461,1461,1461,0
20240529,105400,148506721,1461,1462,1462,1461,3501
20240529,105300,143388366,1462,1462,1462,1462,0
20240529,105200,143388366,1462,1462,1462,1462,0
20240529,105100,143388366,1462,1462,1462,1462,0
20240529,105000,143388366,1462,1462,1462,1462,0
20240529,104900,143388366,1462,1462,1462,1462,86
20240529,104800,143262634,1462,1462,1462,1462,1
20240529,104700,143261172,1462,1466,1466,1462,1819
20240529,104600,140598138,1467,1467,1467,1467,0
20240529,104500,140598138,1467,1467,1467,1467,0
20240529,104400,140598138,1467,1467,1467,1467,0
20240529,104300,140598138,1467,1468,1468,1467,20
20240529,104200,140568788,1469,1470,1471,1469,3166
20240529,104100,135913826,1471,1472,1472,1471,20
20240529,104000,135884396,1472,1472,1472,1472,1
20240529,103900,135882924,1464,1464,1464,1464,0
20240529,103800,135882924,1464,1464,1464,1464,0
20240529,103700,135882924,1464,1464,1464,1464,0
20240529,103600,135882924,1464,1464,1464,1464,0
20240529,103500,135882924,1464,1464,1464,1464,10
20240529,103400,135868284,1472,1472,1472,1472,0
20240529,103300,135868284,1472,1472,1472,1472,0
20240529,103200,135868284,1472,1472,1472,1472,5
20240529,103100,135860924,1464,1466,1466,1464,30
20240529,103000,135816964,1464,1464,1464,1464,0
20240529,102900,135816964,1464,1464,1464,1464,1500
20240529,102800,133620964,1464,1464,1464,1464,0
20240529,102700,133620964,1464,1472,1472,1464,810
20240529,102600,132435044,1463,1464,1464,1463,258
20240529,102500,132057460,1464,1472,1472,1464,100
20240529,102400,131910820,1472,1472,1472,1472,5
20240529,102300,131903460,1472,1472,1472,1472,0
20240529,102200,131903460,1472,1472,1472,1472,0
20240529,102100,131903460,1472,1472,1472,1472,1
20240529,102000,131901988,1472,1472,1472,1472,0
20240529,101900,131901988,1472,1472,1472,1472,500
20240529,101800,131165988,1474,1474,1474,1474,0
20240529,101700,131165988,1474,1474,1474,1474,2
20240529,101600,131163040,1474,1471,1474,1471,770
20240529,101500,130028370,1473,1463,1473,1463,8222
20240529,101400,117998591,1461,1461,1461,1461,138
20240529,101300,117796973,1461,1460,1461,1460,50
20240529,101200,117723971,1460,1460,1460,1460,300
20240529,101100,117285971,1457,1458,1458,1457,1500
20240529,101000,115098975,1458,1458,1458,1458,500
20240529,100900,114369975,1460,1459,1460,1459,101
20240529,100800,114222516,1459,1459,1459,1459,30
20240529,100700,114178746,1460,1460,1460,1460,552
20240529,100600,113372826,1460,1461,1461,1460,36
20240529,100500,113320248,1461,1461,1461,1461,206
20240529,100400,113019282,1461,1461,1461,1461,400
20240529,100300,112434882,1461,1463,1463,1461,147
20240529,100200,112220093,1463,1462,1463,1462,357
20240529,100100,111697809,1461,1461,1461,1461,0
20240529,100000,111697809,1461,1461,1461,1461,30
20240529,095900,111653979,1461,1466,1466,1461,301
20240529,095800,111212718,1466,1465,1466,1465,100
20240529,095700,111066187,1465,1464,1465,1464,906
20240529,095600,109739723,1464,1461,1464,1461,282
20240529,095500,109327640,1461,1458,1461,1455,1306
20240529,095400,107426703,1458,1464,1464,1458,811
20240529,095300,106244123,1464,1464,1464,1464,0
20240529,095200,106244123,1464,1464,1464,1464,0
20240529,095100,106244123,1464,1464,1464,1464,10
20240529,095000,106229483,1464,1460,1464,1460,16
20240529,094900,106206099,1459,1459,1459,1459,0
20240529,094800,106206099,1459,1459,1459,1459,0
20240529,094700,106206099,1459,1459,1459,1459,50
20240529,094600,106133149,1459,1460,1460,1459,1700
20240529,094500,103651158,1460,1465,1465,1460,14
20240529,094400,103630713,1460,1465,1465,1460,504
20240529,094300,102894623,1460,1465,1465,1460,1900
20240529,094200,100115285,1466,1466,1466,1466,414
20240529,094100,99508361,1474,1474,1474,1474,2
20240529,094000,99505413,1474,1473,1474,1473,502
20240529,093900,98765501,1474,1464,1474,1461,2306
20240529,093800,95395856,1467,1471,1471,1467,1028
20240529,093700,93886725,1472,1479,1481,1472,13186
20240529,093600,74360770,1470,1471,1471,1470,332
20240529,093500,73872543,1480,1481,1481,1480,1169
20240529,093400,72142323,1481,1476,1481,1476,3680
20240529,093300,66707622,1476,1476,1476,1476,0
20240529,093200,66707622,1476,1468,1476,1467,3146
20240529,093100,62091411,1467,1460,1467,1460,841
20240529,093000,60858147,1464,1464,1464,1464,56
20240529,092900,60776163,1462,1462,1462,1462,88
20240529,092800,60647507,1462,1461,1462,1461,373
20240529,092700,60102185,1461,1461,1461,1455,201
20240529,092600,59809718,1452,1452,1452,1452,0
20240529,092500,59809718,1452,1457,1457,1452,2217
20240529,092400,56580223,1462,1462,1462,1462,0
20240529,092300,56580223,1462,1462,1462,1462,50
20240529,092200,56507123,1450,1450,1450,1450,225
20240529,092100,56180873,1450,1451,1451,1450,485
20240529,092000,55477568,1450,1460,1460,1449,14406
20240529,091900,34571472,1464,1464,1464,1464,1
20240529,091800,34570008,1459,1460,1460,1459,1260
20240529,091700,32731467,1459,1459,1459,1459,0
20240529,091600,32731467,1459,1456,1459,1456,337
20240529,091500,32239838,1456,1457,1459,1456,833
20240529,091400,31025803,1459,1459,1459,1459,120
20240529,091300,30850723,1459,1459,1459,1459,100
20240529,091200,30704823,1460,1460,1460,1460,1792
20240529,091100,28088503,1466,1466,1466,1466,50
20240529,091000,28015203,1465,1465,1465,1465,314
20240529,090900,27555193,1465,1464,1465,1464,50
20240529,090800,27481976,1455,1454,1465,1454,2952
20240529,090700,23186032,1453,1453,1453,1453,702
20240529,090600,22166026,1453,1452,1465,1452,1676
20240529,090500,19732099,1452,1461,1461,1452,1812
20240529,090400,17097000,1465,1464,1465,1464,1888
20240529,090300,14331094,1467,1467,1467,1467,844
20240529,090200,13092946,1467,1473,1473,1462,1840
20240529,090100,10397406,1476,1493,1493,1476,837
20240529,090000,9161974,1479,1477,1503,1471,6186