stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190500,1494558617,1809,1809,1809,1809,1670
20240527,190400,1494558617,1809,1809,1809,1809,0
20240527,190300,1494558617,1809,1809,1809,1809,0
20240527,190200,1494558617,1809,1809,1809,1809,0
20240527,190100,1494558617,1809,1809,1809,1809,0
20240527,190000,1494558617,1809,1809,1809,1809,0
20240527,185900,1494558617,1809,1809,1809,1809,0
20240527,185800,1494558617,1809,1809,1809,1809,0
20240527,185700,1494558617,1809,1809,1809,1809,0
20240527,185600,1494558617,1809,1809,1809,1809,0
20240527,185500,1494558617,1809,1809,1809,1809,0
20240527,185400,1494558617,1809,1809,1809,1809,0
20240527,185300,1494558617,1809,1809,1809,1809,0
20240527,185200,1494558617,1809,1809,1809,1809,0
20240527,185100,1494558617,1809,1809,1809,1809,0
20240527,185000,1494558617,1809,1809,1809,1809,0
20240527,184900,1494558617,1809,1809,1809,1809,0
20240527,184800,1494558617,1809,1809,1809,1809,0
20240527,184700,1494558617,1809,1809,1809,1809,0
20240527,184600,1494558617,1809,1809,1809,1809,0
20240527,184500,1494558617,1809,1809,1809,1809,0
20240527,184400,1494558617,1809,1809,1809,1809,0
20240527,184300,1494558617,1809,1809,1809,1809,0
20240527,184200,1494558617,1809,1809,1809,1809,0
20240527,184100,1494558617,1809,1809,1809,1809,0
20240527,184000,1494558617,1809,1809,1809,1809,0
20240527,183900,1494558617,1809,1809,1809,1809,0
20240527,183800,1494558617,1809,1809,1809,1809,0
20240527,183700,1494558617,1809,1809,1809,1809,0
20240527,183600,1494558617,1809,1809,1809,1809,0
20240527,183500,1494558617,1809,1809,1809,1809,1670
20240527,183400,1494558617,1809,1809,1809,1809,0
20240527,183300,1494558617,1809,1809,1809,1809,0
20240527,183200,1494558617,1809,1809,1809,1809,0
20240527,183100,1494558617,1809,1809,1809,1809,0
20240527,183000,1494558617,1809,1809,1809,1809,0
20240527,182900,1494558617,1809,1809,1809,1809,0
20240527,182800,1494558617,1809,1809,1809,1809,0
20240527,182700,1494558617,1809,1809,1809,1809,0
20240527,182600,1494558617,1809,1809,1809,1809,0
20240527,182500,1494558617,1809,1809,1809,1809,0
20240527,182400,1494558617,1809,1809,1809,1809,0
20240527,182300,1494558617,1809,1809,1809,1809,0
20240527,182200,1494558617,1809,1809,1809,1809,0
20240527,182100,1494558617,1809,1809,1809,1809,0
20240527,182000,1494558617,1809,1809,1809,1809,0
20240527,181900,1494558617,1809,1809,1809,1809,0
20240527,181800,1494558617,1809,1809,1809,1809,0
20240527,181700,1494558617,1809,1809,1809,1809,0
20240527,181600,1494558617,1809,1809,1809,1809,0
20240527,181500,1494558617,1809,1809,1809,1809,0
20240527,181400,1494558617,1809,1809,1809,1809,0
20240527,181300,1494558617,1809,1809,1809,1809,0
20240527,181200,1494558617,1809,1809,1809,1809,0
20240527,181100,1494558617,1809,1809,1809,1809,0
20240527,181000,1494558617,1809,1809,1809,1809,0
20240527,180900,1494558617,1809,1809,1809,1809,0
20240527,180800,1494558617,1809,1809,1809,1809,0
20240527,180700,1494558617,1809,1809,1809,1809,0
20240527,180600,1494558617,1809,1809,1809,1809,0
20240527,180500,1494558617,1809,1809,1809,1809,1670
20240527,180400,1494558617,1809,1809,1809,1809,0
20240527,180300,1494558617,1809,1809,1809,1809,0
20240527,180200,1494558617,1809,1809,1809,1809,0
20240527,180100,1494558617,1809,1809,1809,1809,0
20240527,180000,1494558617,1809,1809,1809,1809,0
20240527,175900,1494558617,1809,1809,1809,1809,0
20240527,175800,1494558617,1809,1809,1809,1809,0
20240527,175700,1494558617,1809,1809,1809,1809,0
20240527,175600,1494558617,1809,1809,1809,1809,0
20240527,175500,1494558617,1809,1809,1809,1809,0
20240527,175400,1494558617,1809,1809,1809,1809,0
20240527,175300,1494558617,1809,1809,1809,1809,0
20240527,175200,1494558617,1809,1809,1809,1809,0
20240527,175100,1494558617,1809,1809,1809,1809,0
20240527,175000,1494558617,1809,1809,1809,1809,0
20240527,174900,1494558617,1809,1809,1809,1809,0
20240527,174800,1494558617,1809,1809,1809,1809,0
20240527,174700,1494558617,1809,1809,1809,1809,0
20240527,174600,1494558617,1809,1809,1809,1809,0
20240527,174500,1494558617,1809,1809,1809,1809,0
20240527,174400,1494558617,1809,1809,1809,1809,0
20240527,174300,1494558617,1809,1809,1809,1809,0
20240527,174200,1494558617,1809,1809,1809,1809,0
20240527,174100,1494558617,1809,1809,1809,1809,0
20240527,174000,1494558617,1809,1809,1809,1809,0
20240527,173900,1494558617,1809,1809,1809,1809,0
20240527,173800,1494558617,1809,1809,1809,1809,0
20240527,173700,1494558617,1809,1809,1809,1809,0
20240527,173600,1494558617,1809,1809,1809,1809,0
20240527,173500,1494558617,1809,1809,1809,1809,1670
20240527,173400,1494558617,1809,1809,1809,1809,0
20240527,173300,1494558617,1809,1809,1809,1809,0
20240527,173200,1494558617,1809,1809,1809,1809,0
20240527,173100,1494558617,1809,1809,1809,1809,0
20240527,173000,1494558617,1809,1809,1809,1809,0
20240527,172900,1494558617,1809,1809,1809,1809,0
20240527,172800,1494558617,1809,1809,1809,1809,0
20240527,172700,1494558617,1809,1809,1809,1809,0
20240527,172600,1494558617,1809,1809,1809,1809,0
20240527,172500,1494558617,1809,1809,1809,1809,0
20240527,172400,1494558617,1809,1809,1809,1809,0
20240527,172300,1494558617,1809,1809,1809,1809,0
20240527,172200,1494558617,1809,1809,1809,1809,0
20240527,172100,1494558617,1809,1809,1809,1809,0
20240527,172000,1494558617,1809,1809,1809,1809,0
20240527,171900,1494558617,1809,1809,1809,1809,0
20240527,171800,1494558617,1809,1809,1809,1809,0
20240527,171700,1494558617,1809,1809,1809,1809,0
20240527,171600,1494558617,1809,1809,1809,1809,0
20240527,171500,1494558617,1809,1809,1809,1809,0
20240527,171400,1494558617,1809,1809,1809,1809,0
20240527,171300,1494558617,1809,1809,1809,1809,0
20240527,171200,1494558617,1809,1809,1809,1809,0
20240527,171100,1494558617,1809,1809,1809,1809,0
20240527,171000,1494558617,1809,1809,1809,1809,0
20240527,170900,1494558617,1809,1809,1809,1809,0
20240527,170800,1494558617,1809,1809,1809,1809,0
20240527,170700,1494558617,1809,1809,1809,1809,0
20240527,170600,1494558617,1809,1809,1809,1809,0
20240527,170500,1494558617,1809,1809,1809,1809,1670
20240527,170400,1494558617,1809,1809,1809,1809,0
20240527,170300,1494558617,1809,1809,1809,1809,0
20240527,170200,1494558617,1809,1809,1809,1809,0
20240527,170100,1494558617,1809,1809,1809,1809,0
20240527,170000,1494558617,1809,1809,1809,1809,0
20240527,165900,1494558617,1809,1809,1809,1809,0
20240527,165800,1494558617,1809,1809,1809,1809,0
20240527,165700,1494558617,1809,1809,1809,1809,0
20240527,165600,1494558617,1809,1809,1809,1809,0
20240527,165500,1494558617,1809,1809,1809,1809,0
20240527,165400,1494558617,1809,1809,1809,1809,0
20240527,165300,1494558617,1809,1809,1809,1809,0
20240527,165200,1494558617,1809,1809,1809,1809,0
20240527,165100,1494558617,1809,1809,1809,1809,0
20240527,165000,1494558617,1809,1809,1809,1809,0
20240527,164900,1494558617,1809,1809,1809,1809,0
20240527,164800,1494558617,1809,1809,1809,1809,0
20240527,164700,1494558617,1809,1809,1809,1809,0
20240527,164600,1494558617,1809,1809,1809,1809,0
20240527,164500,1494558617,1809,1809,1809,1809,0
20240527,164400,1494558617,1809,1809,1809,1809,0
20240527,164300,1494558617,1809,1809,1809,1809,0
20240527,164200,1494558617,1809,1809,1809,1809,0
20240527,164100,1494558617,1809,1809,1809,1809,0
20240527,164000,1494558617,1809,1809,1809,1809,0
20240527,163900,1494558617,1809,1809,1809,1809,0
20240527,163800,1494558617,1809,1809,1809,1809,0
20240527,163700,1494558617,1809,1809,1809,1809,0
20240527,163600,1494558617,1809,1809,1809,1809,0
20240527,163500,1494558617,1809,1809,1809,1809,1670
20240527,163400,1494558617,1809,1809,1809,1809,0
20240527,163300,1494558617,1809,1809,1809,1809,0
20240527,163200,1494558617,1809,1809,1809,1809,0
20240527,163100,1494558617,1809,1809,1809,1809,0
20240527,163000,1494558617,1809,1809,1809,1809,0
20240527,162900,1494558617,1809,1809,1809,1809,0
20240527,162800,1494558617,1809,1809,1809,1809,0
20240527,162700,1494558617,1809,1809,1809,1809,0
20240527,162600,1494558617,1809,1809,1809,1809,0
20240527,162500,1494558617,1809,1809,1809,1809,0
20240527,162400,1494558617,1809,1809,1809,1809,0
20240527,162300,1494558617,1809,1809,1809,1809,0
20240527,162200,1494558617,1809,1809,1809,1809,0
20240527,162100,1494558617,1809,1809,1809,1809,0
20240527,162000,1494558617,1809,1809,1809,1809,0
20240527,161900,1494558617,1809,1809,1809,1809,0
20240527,161800,1494558617,1809,1809,1809,1809,0
20240527,161700,1494558617,1809,1809,1809,1809,0
20240527,161600,1494558617,1809,1809,1809,1809,0
20240527,161500,1494558617,1809,1809,1809,1809,0
20240527,161400,1494558617,1809,1809,1809,1809,0
20240527,161300,1494558617,1809,1809,1809,1809,0
20240527,161200,1494558617,1809,1809,1809,1809,0
20240527,161100,1494558617,1809,1809,1809,1809,0
20240527,161000,1494558617,1809,1809,1809,1809,0
20240527,160900,1494558617,1809,1809,1809,1809,0
20240527,160800,1494558617,1809,1809,1809,1809,0
20240527,160700,1494558617,1809,1809,1809,1809,0
20240527,160600,1494558617,1809,1809,1809,1809,0
20240527,160500,1494558617,1809,1809,1809,1809,1670
20240527,160400,1494558617,1809,1809,1809,1809,0
20240527,160300,1494558617,1809,1809,1809,1809,0
20240527,160200,1494558617,1809,1809,1809,1809,0
20240527,160100,1494558617,1809,1809,1809,1809,0
20240527,160000,1494558617,1809,1809,1809,1809,0
20240527,155900,1494558617,1809,1809,1809,1809,0
20240527,155800,1494558617,1809,1809,1809,1809,0
20240527,155700,1494558617,1809,1809,1809,1809,0
20240527,155600,1494558617,1809,1809,1809,1809,0
20240527,155500,1494558617,1809,1809,1809,1809,0
20240527,155400,1494558617,1809,1809,1809,1809,0
20240527,155300,1494558617,1809,1809,1809,1809,0
20240527,155200,1494558617,1809,1809,1809,1809,0
20240527,155100,1494558617,1809,1809,1809,1809,0
20240527,155000,1494558617,1809,1809,1809,1809,0
20240527,154900,1494558617,1809,1809,1809,1809,0
20240527,154800,1494558617,1809,1809,1809,1809,0
20240527,154700,1494558617,1809,1809,1809,1809,0
20240527,154600,1494558617,1809,1809,1809,1809,0
20240527,154500,1494558617,1809,1809,1809,1809,0
20240527,154400,1494558617,1809,1809,1809,1809,0
20240527,154300,1494558617,1809,1809,1809,1809,0
20240527,154200,1494558617,1809,1809,1809,1809,0
20240527,154100,1494558617,1809,1809,1809,1809,0
20240527,154000,1494558617,1809,1809,1809,1809,0
20240527,153900,1494558617,1809,1809,1809,1809,0
20240527,153800,1494558617,1809,1809,1809,1809,0
20240527,153700,1494558617,1809,1809,1809,1809,0
20240527,153600,1494558617,1809,1809,1809,1809,0
20240527,153500,1494558617,1809,1809,1809,1809,1670
20240527,153400,1494558617,1809,1809,1809,1809,0
20240527,153300,1494558617,1809,1809,1809,1809,0
20240527,153200,1494558617,1809,1809,1809,1809,0
20240527,153100,1494558617,1809,1809,1809,1809,0
20240527,153000,1494558617,1809,1809,1809,1809,1670
20240527,152900,1491537587,1811,1811,1811,1811,0
20240527,152800,1491537587,1811,1811,1811,1811,0
20240527,152700,1491537587,1811,1811,1811,1811,0
20240527,152600,1491537587,1811,1811,1811,1811,0
20240527,152500,1491537587,1811,1811,1811,1811,0
20240527,152400,1491537587,1811,1811,1811,1811,0
20240527,152300,1491537587,1811,1811,1811,1811,0
20240527,152200,1491537587,1811,1811,1811,1811,0
20240527,152100,1491537587,1811,1811,1811,1811,0
20240527,152000,1491537587,1811,1811,1811,1811,0
20240527,151900,1491537587,1811,1811,1811,1811,216
20240527,151800,1491146411,1811,1811,1811,1811,1
20240527,151700,1491144600,1803,1803,1803,1803,401
20240527,151600,1490421597,1811,1811,1811,1811,5
20240527,151500,1490412542,1812,1812,1812,1812,0
20240527,151400,1490412542,1812,1808,1812,1808,4000
20240527,151300,1483169121,1808,1808,1808,1808,24
20240527,151200,1483125729,1803,1803,1803,1803,1
20240527,151100,1483123926,1803,1803,1803,1803,0
20240527,151000,1483123926,1803,1803,1803,1803,420
20240527,150900,1482366666,1808,1809,1809,1808,31
20240527,150800,1482310617,1800,1800,1800,1800,558
20240527,150700,1481306217,1799,1801,1809,1799,3438
20240527,150600,1475115937,1801,1801,1801,1801,550
20240527,150500,1474125387,1809,1809,1809,1809,0
20240527,150400,1474125387,1809,1809,1809,1809,1001
20240527,150300,1472314578,1801,1801,1801,1801,541
20240527,150200,1471340237,1801,1801,1801,1801,1251
20240527,150100,1469087186,1801,1800,1801,1800,504
20240527,150000,1468179982,1800,1809,1809,1800,2745
20240527,145900,1463227777,1809,1809,1809,1809,0
20240527,145800,1463227777,1809,1809,1810,1809,1757
20240527,145700,1460049363,1809,1809,1809,1809,0
20240527,145600,1460049363,1809,1809,1809,1809,0
20240527,145500,1460049363,1809,1809,1809,1800,140
20240527,145400,1459797102,1809,1809,1809,1809,200
20240527,145300,1459435302,1800,1800,1800,1800,0
20240527,145200,1459435302,1800,1800,1800,1800,1000
20240527,145100,1457635302,1810,1810,1810,1810,6
20240527,145000,1457624442,1810,1810,1810,1810,0
20240527,144900,1457624442,1810,1810,1810,1810,1107
20240527,144800,1455620772,1810,1810,1810,1810,0
20240527,144700,1455620772,1810,1800,1810,1800,3
20240527,144600,1455615352,1808,1808,1808,1808,219
20240527,144500,1455219400,1810,1810,1810,1810,0
20240527,144400,1455219400,1810,1808,1810,1808,2000
20240527,144300,1451601235,1808,1808,1808,1808,0
20240527,144200,1451601235,1808,1808,1808,1808,2240
20240527,144100,1447551315,1808,1808,1808,1808,2
20240527,144000,1447547699,1796,1800,1800,1796,3500
20240527,143900,1441259818,1804,1804,1804,1804,0
20240527,143800,1441259818,1804,1804,1804,1804,1000
20240527,143700,1439455818,1804,1804,1804,1804,0
20240527,143600,1439455818,1804,1804,1804,1804,0
20240527,143500,1439455818,1804,1804,1804,1804,0
20240527,143400,1439455818,1804,1804,1804,1804,120
20240527,143300,1439239338,1804,1809,1809,1797,6
20240527,143200,1439228516,1804,1803,1804,1803,2252
20240527,143100,1435166008,1804,1804,1804,1804,0
20240527,143000,1435166008,1804,1804,1804,1804,0
20240527,142900,1435166008,1804,1804,1804,1804,0
20240527,142800,1435166008,1804,1804,1804,1804,0
20240527,142700,1435166008,1804,1804,1804,1804,3000
20240527,142600,1429754008,1800,1800,1800,1800,520
20240527,142500,1428818008,1800,1800,1800,1800,330
20240527,142400,1428224008,1800,1792,1804,1792,10007
20240527,142300,1410230072,1792,1792,1792,1792,0
20240527,142200,1410230072,1792,1792,1792,1792,0
20240527,142100,1410230072,1792,1792,1792,1792,279
20240527,142000,1409730104,1791,1791,1791,1791,0
20240527,141900,1409730104,1791,1791,1791,1791,3
20240527,141800,1409724731,1791,1791,1791,1791,200
20240527,141700,1409366531,1791,1791,1791,1791,6
20240527,141600,1409355785,1791,1791,1791,1791,1
20240527,141500,1409353994,1783,1783,1783,1783,170
20240527,141400,1409050884,1783,1789,1792,1783,5121
20240527,141300,1399899673,1792,1791,1797,1791,330
20240527,141200,1399306949,1791,1790,1791,1790,192
20240527,141100,1398963268,1790,1789,1790,1789,388
20240527,141000,1398269095,1789,1789,1789,1789,96
20240527,140900,1398097351,1789,1789,1789,1789,120
20240527,140800,1397882671,1790,1797,1797,1790,211
20240527,140700,1397504974,1790,1790,1790,1790,0
20240527,140600,1397504974,1790,1790,1790,1790,64
20240527,140500,1397390414,1790,1790,1790,1790,151
20240527,140400,1397120124,1790,1797,1797,1790,131
20240527,140300,1396885284,1797,1797,1797,1797,10
20240527,140200,1396867314,1792,1797,1797,1792,250
20240527,140100,1396419309,1792,1792,1792,1792,0
20240527,140000,1396419309,1792,1792,1792,1792,474
20240527,135900,1395569901,1798,1798,1798,1798,0
20240527,135800,1395569901,1798,1798,1798,1798,0
20240527,135700,1395569901,1798,1790,1798,1790,2429
20240527,135600,1391215271,1790,1790,1790,1790,4007
20240527,135500,1384042741,1790,1790,1790,1790,0
20240527,135400,1384042741,1790,1790,1790,1790,700
20240527,135300,1382789741,1790,1790,1790,1790,5
20240527,135200,1382780791,1790,1790,1790,1790,34
20240527,135100,1382719931,1790,1789,1790,1789,67
20240527,135000,1382600067,1789,1789,1789,1789,36
20240527,134900,1382535663,1783,1783,1783,1783,0
20240527,134800,1382535663,1783,1783,1783,1783,2
20240527,134700,1382532097,1783,1783,1783,1783,0
20240527,134600,1382532097,1783,1783,1783,1783,0
20240527,134500,1382532097,1783,1783,1783,1783,0
20240527,134400,1382532097,1783,1783,1783,1783,0
20240527,134300,1382532097,1783,1784,1784,1783,300
20240527,134200,1381997027,1782,1782,1782,1782,0
20240527,134100,1381997027,1782,1782,1782,1782,0
20240527,134000,1381997027,1782,1782,1782,1782,0
20240527,133900,1381997027,1782,1785,1785,1782,1510
20240527,133800,1379302525,1785,1788,1788,1785,706
20240527,133700,1378041879,1789,1789,1789,1789,1
20240527,133600,1378040090,1790,1790,1790,1790,1
20240527,133500,1378038300,1786,1792,1792,1785,11676
20240527,133400,1357185399,1800,1800,1800,1800,0
20240527,133300,1357185399,1800,1793,1800,1793,148
20240527,133200,1356920028,1794,1795,1795,1794,2201
20240527,133100,1352970289,1795,1797,1797,1795,1761
20240527,133000,1349807802,1797,1797,1797,1797,222
20240527,132900,1349408868,1798,1798,1798,1798,114
20240527,132800,1349203896,1799,1804,1804,1799,8522
20240527,132700,1333861800,1802,1804,1804,1802,302
20240527,132600,1333317592,1802,1802,1802,1802,0
20240527,132500,1333317592,1802,1802,1802,1802,0
20240527,132400,1333317592,1802,1805,1805,1802,3158
20240527,132300,1327623957,1807,1806,1807,1806,122
20240527,132200,1327403505,1807,1807,1807,1807,0
20240527,132100,1327403505,1807,1807,1807,1807,1
20240527,132000,1327401698,1803,1803,1803,1803,0
20240527,131900,1327401698,1803,1807,1807,1803,16
20240527,131800,1327372790,1807,1807,1807,1807,0
20240527,131700,1327372790,1807,1807,1807,1807,2
20240527,131600,1327369176,1807,1806,1807,1806,19
20240527,131500,1327334854,1806,1806,1806,1806,1
20240527,131400,1327333048,1806,1806,1806,1806,0
20240527,131300,1327333048,1806,1806,1806,1806,0
20240527,131200,1327333048,1806,1806,1806,1806,900
20240527,131100,1325707648,1803,1802,1803,1802,1792
20240527,131000,1322476675,1802,1806,1806,1802,114
20240527,130900,1322271235,1806,1802,1806,1802,101
20240527,130800,1322089229,1802,1803,1803,1802,359
20240527,130700,1321442248,1806,1806,1806,1806,597
20240527,130600,1320364066,1807,1809,1809,1807,3432
20240527,130500,1314156133,1809,1809,1809,1809,0
20240527,130400,1314156133,1809,1810,1810,1809,2
20240527,130300,1314152514,1811,1811,1811,1811,1
20240527,130200,1314150703,1812,1814,1814,1812,3
20240527,130100,1314145264,1806,1806,1806,1806,0
20240527,130000,1314145264,1806,1806,1806,1806,367
20240527,125900,1313482462,1806,1806,1806,1806,275
20240527,125800,1312985812,1806,1803,1806,1803,1129
20240527,125700,1310949062,1805,1804,1805,1804,500
20240527,125600,1310046564,1806,1802,1806,1802,951
20240527,125500,1308332858,1802,1801,1802,1800,3069
20240527,125400,1302807707,1802,1806,1806,1801,2383
20240527,125300,1298510729,1806,1817,1817,1806,2
20240527,125200,1298507106,1806,1806,1817,1806,3
20240527,125100,1298501677,1803,1817,1817,1803,2284
20240527,125000,1294375090,1815,1815,1815,1815,0
20240527,124900,1294375090,1815,1815,1815,1815,0
20240527,124800,1294375090,1815,1815,1815,1815,0
20240527,124700,1294375090,1815,1815,1815,1815,0
20240527,124600,1294375090,1815,1815,1815,1815,74
20240527,124500,1294240780,1810,1810,1810,1810,0
20240527,124400,1294240780,1810,1815,1815,1810,426
20240527,124300,1293468220,1815,1815,1815,1815,0
20240527,124200,1293468220,1815,1815,1815,1815,1
20240527,124100,1293466405,1810,1810,1810,1810,116
20240527,124000,1293256445,1810,1810,1810,1810,0
20240527,123900,1293256445,1810,1812,1812,1810,100
20240527,123800,1293075323,1815,1815,1815,1815,0
20240527,123700,1293075323,1815,1813,1815,1813,100
20240527,123600,1292893825,1813,1812,1813,1811,2218
20240527,123500,1288875025,1812,1812,1812,1812,294
20240527,123400,1288342297,1812,1812,1812,1812,1
20240527,123300,1288340485,1808,1810,1810,1808,32
20240527,123200,1288282609,1812,1812,1812,1812,1
20240527,123100,1288280797,1810,1811,1811,1810,728
20240527,123000,1286962797,1813,1813,1813,1813,0
20240527,122900,1286962797,1813,1813,1813,1813,69
20240527,122800,1286837700,1813,1817,1817,1813,4081
20240527,122700,1279431986,1817,1817,1817,1817,272
20240527,122600,1278937762,1818,1818,1818,1818,1947
20240527,122500,1275398116,1818,1818,1818,1818,703
20240527,122400,1274120062,1819,1820,1820,1819,758
20240527,122300,1272740802,1820,1820,1820,1819,1753
20240527,122200,1269551232,1830,1830,1830,1830,0
20240527,122100,1269551232,1830,1830,1830,1830,42881
20240527,122000,1191079002,1831,1831,1831,1831,2035
20240527,121900,1187352917,1831,1830,1831,1830,9086
20240527,121800,1170722537,1830,1830,1830,1830,100
20240527,121700,1170539537,1831,1831,1831,1831,4
20240527,121600,1170532213,1831,1831,1831,1831,0
20240527,121500,1170532213,1831,1831,1831,1831,3000
20240527,121400,1165039213,1830,1830,1830,1830,306
20240527,121300,1164479233,1830,1829,1830,1829,2578
20240527,121200,1159761571,1829,1821,1829,1821,44
20240527,121100,1159681439,1821,1821,1821,1820,985
20240527,121000,1157887834,1818,1820,1820,1818,1482
20240527,120900,1155191551,1821,1823,1823,1821,3322
20240527,120800,1149139147,1829,1829,1829,1829,0
20240527,120700,1149139147,1829,1829,1829,1829,2
20240527,120600,1149135489,1829,1829,1829,1829,0
20240527,120500,1149135489,1829,1829,1829,1829,16
20240527,120400,1149106225,1829,1830,1830,1829,7101
20240527,120300,1136118495,1829,1829,1829,1829,0
20240527,120200,1136118495,1829,1829,1829,1829,0
20240527,120100,1136118495,1829,1829,1829,1829,1096
20240527,120000,1134113911,1829,1829,1829,1829,0
20240527,115900,1134113911,1829,1829,1829,1829,10
20240527,115800,1134095621,1829,1823,1829,1822,884
20240527,115700,1132484901,1823,1824,1824,1823,7800
20240527,115600,1118261697,1832,1832,1832,1832,20
20240527,115500,1118225057,1832,1832,1832,1832,2
20240527,115400,1118221393,1833,1833,1833,1833,0
20240527,115300,1118221393,1833,1833,1833,1833,0
20240527,115200,1118221393,1833,1833,1833,1833,0
20240527,115100,1118221393,1833,1833,1833,1833,0
20240527,115000,1118221393,1833,1823,1833,1823,45
20240527,114900,1118139018,1833,1833,1833,1833,0
20240527,114800,1118139018,1833,1833,1833,1833,1110
20240527,114700,1116104388,1833,1832,1833,1832,501
20240527,114600,1115186555,1832,1832,1832,1832,83
20240527,114500,1115034499,1832,1832,1832,1832,1
20240527,114400,1115032667,1833,1833,1833,1833,0
20240527,114300,1115032667,1833,1832,1833,1832,2000
20240527,114200,1111366669,1833,1832,1833,1832,2001
20240527,114100,1107700836,1832,1824,1832,1824,1001
20240527,114000,1105875004,1833,1833,1833,1833,0
20240527,113900,1105875004,1833,1833,1833,1833,0
20240527,113800,1105875004,1833,1833,1833,1833,0
20240527,113700,1105875004,1833,1833,1833,1833,101
20240527,113600,1105689871,1823,1823,1823,1823,0
20240527,113500,1105689871,1823,1834,1834,1823,2
20240527,113400,1105686214,1823,1823,1823,1823,0
20240527,113300,1105686214,1823,1826,1826,1823,2772
20240527,113200,1100631472,1837,1837,1837,1837,0
20240527,113100,1100631472,1837,1837,1837,1837,0
20240527,113000,1100631472,1837,1837,1837,1837,186
20240527,112900,1100289790,1840,1840,1840,1840,0
20240527,112800,1100289790,1840,1840,1840,1840,1896
20240527,112700,1096801150,1840,1840,1840,1840,2000
20240527,112600,1093121150,1840,1832,1840,1832,4439
20240527,112500,1084958283,1833,1833,1833,1833,0
20240527,112400,1084958283,1833,1824,1835,1824,8851
20240527,112300,1068754520,1823,1823,1823,1823,18
20240527,112200,1068721706,1824,1824,1824,1824,270
20240527,112100,1068229226,1820,1820,1824,1820,131
20240527,112000,1067990798,1824,1820,1824,1820,147
20240527,111900,1067722750,1820,1820,1820,1820,1
20240527,111800,1067720930,1819,1819,1819,1819,0
20240527,111700,1067720930,1819,1819,1819,1819,0
20240527,111600,1067720930,1819,1819,1819,1819,135
20240527,111500,1067475365,1826,1826,1826,1826,0
20240527,111400,1067475365,1826,1819,1826,1819,5
20240527,111300,1067466263,1819,1826,1826,1819,52
20240527,111200,1067371318,1827,1819,1827,1819,20030
20240527,111100,1030890944,1819,1819,1819,1819,50
20240527,111000,1030799994,1818,1818,1818,1818,107
20240527,110900,1030605468,1818,1817,1818,1817,90
20240527,110800,1030441937,1817,1816,1817,1816,351
20240527,110700,1029804520,1816,1816,1816,1816,0
20240527,110600,1029804520,1816,1816,1816,1816,0
20240527,110500,1029804520,1816,1818,1818,1816,414
20240527,110400,1029052693,1819,1819,1819,1819,1
20240527,110300,1029050874,1820,1820,1820,1820,201
20240527,110200,1028685054,1821,1821,1821,1821,175
20240527,110100,1028366379,1820,1821,1821,1820,211
20240527,110000,1027982248,1821,1817,1821,1817,5436
20240527,105900,1018100520,1817,1817,1817,1817,1
20240527,105800,1018098703,1816,1816,1816,1816,0
20240527,105700,1018098703,1816,1816,1816,1816,195
20240527,105600,1017744583,1817,1817,1817,1817,550
20240527,105500,1016745233,1816,1816,1816,1816,403
20240527,105400,1016013385,1819,1819,1819,1819,200
20240527,105300,1015649585,1817,1817,1817,1817,0
20240527,105200,1015649585,1817,1819,1819,1817,1196
20240527,105100,1013475243,1819,1819,1819,1819,1
20240527,105000,1013473424,1819,1819,1819,1819,3
20240527,104900,1013467967,1820,1820,1820,1820,100
20240527,104800,1013285967,1820,1818,1820,1818,1995
20240527,104700,1009655143,1818,1818,1818,1818,525
20240527,104600,1008700693,1818,1817,1818,1817,800
20240527,104500,1007246602,1818,1818,1818,1818,0
20240527,104400,1007246602,1818,1818,1818,1818,0
20240527,104300,1007246602,1818,1818,1818,1818,9
20240527,104200,1007230240,1818,1816,1818,1816,536
20240527,104100,1006255794,1820,1820,1820,1820,0
20240527,104000,1006255794,1820,1820,1820,1820,100
20240527,103900,1006073794,1822,1822,1822,1822,0
20240527,103800,1006073794,1822,1822,1823,1822,400
20240527,103700,1005344934,1823,1823,1823,1823,0
20240527,103600,1005344934,1823,1823,1823,1823,550
20240527,103500,1004342284,1823,1823,1823,1823,12
20240527,103400,1004320408,1823,1823,1823,1823,0
20240527,103300,1004320408,1823,1823,1823,1823,0
20240527,103200,1004320408,1823,1823,1823,1823,102
20240527,103100,1004134462,1815,1824,1824,1815,1100
20240527,103000,1002136688,1824,1824,1824,1824,0
20240527,102900,1002136688,1824,1823,1824,1823,2843
20240527,102800,996951058,1824,1815,1824,1815,1597
20240527,102700,994052494,1824,1816,1824,1816,503
20240527,102600,993139024,1816,1815,1817,1815,5401
20240527,102500,983328108,1816,1817,1817,1816,1062
20240527,102400,981399484,1819,1826,1826,1819,2571
20240527,102300,976714445,1826,1831,1831,1826,346
20240527,102200,976082088,1831,1831,1832,1828,565
20240527,102100,975047493,1832,1832,1833,1832,1050
20240527,102000,973123851,1835,1834,1835,1828,2061
20240527,101900,969343988,1837,1834,1837,1834,1906
20240527,101800,965845778,1830,1824,1838,1824,10941
20240527,101700,945791515,1823,1823,1823,1822,2085
20240527,101600,941990572,1823,1823,1824,1823,252
20240527,101500,941531021,1823,1821,1823,1821,1063
20240527,101400,939593990,1821,1820,1821,1820,3052
20240527,101300,934036553,1819,1819,1819,1819,71
20240527,101200,933907404,1819,1815,1819,1813,3856
20240527,101100,926904508,1815,1815,1815,1815,1268
20240527,101000,924603088,1815,1815,1815,1815,120
20240527,100900,924385288,1815,1815,1815,1815,55
20240527,100800,924285463,1815,1815,1815,1815,23
20240527,100700,924243718,1815,1807,1815,1807,5841
20240527,100600,913677149,1806,1807,1807,1806,322
20240527,100500,913095595,1806,1806,1806,1806,275
20240527,100400,912598945,1806,1806,1806,1806,3
20240527,100300,912593527,1795,1785,1807,1785,20558
20240527,100200,875581075,1785,1785,1785,1785,51
20240527,100100,875490040,1785,1793,1793,1785,2390
20240527,100000,871215202,1793,1787,1794,1785,6462
20240527,095900,859680344,1785,1795,1795,1785,6532
20240527,095800,848011013,1795,1798,1798,1790,6314
20240527,095700,836707922,1799,1799,1799,1790,5030
20240527,095600,827703952,1799,1796,1799,1790,15153
20240527,095500,800563397,1796,1796,1796,1795,1818
20240527,095400,797299688,1796,1806,1806,1796,1995
20240527,095300,793709764,1807,1807,1807,1807,0
20240527,095200,793709764,1807,1800,1807,1800,22
20240527,095100,793670157,1800,1798,1800,1798,1007
20240527,095000,791857657,1798,1808,1808,1798,294
20240527,094900,791329035,1808,1798,1809,1798,258
20240527,094800,790864396,1809,1804,1810,1798,5887
20240527,094700,780272514,1810,1804,1810,1800,16145
20240527,094600,751200549,1804,1805,1805,1804,5642
20240527,094500,741017860,1805,1810,1810,1805,2110
20240527,094400,737208990,1810,1806,1810,1806,3303
20240527,094300,731235761,1810,1810,1810,1809,2038
20240527,094200,727548281,1810,1812,1812,1810,2191
20240527,094100,723581571,1819,1819,1819,1819,100
20240527,094000,723399671,1820,1820,1820,1820,1
20240527,093900,723397851,1811,1812,1821,1811,1170
20240527,093800,721277971,1812,1812,1812,1812,1
20240527,093700,721276159,1822,1822,1822,1822,540
20240527,093600,720292279,1822,1815,1822,1815,171
20240527,093500,719981767,1815,1805,1815,1805,1363
20240527,093400,717520078,1805,1809,1809,1805,8272
20240527,093300,702583230,1809,1804,1809,1804,1953
20240527,093200,699052463,1805,1805,1805,1804,490
20240527,093100,698168153,1804,1800,1804,1800,3318
20240527,093000,692191795,1801,1802,1802,1800,3660
20240527,092900,685601048,1803,1805,1805,1803,827
20240527,092800,684108619,1805,1810,1810,1805,350
20240527,092700,683475412,1810,1812,1812,1810,3901
20240527,092600,676413298,1812,1825,1825,1812,16601
20240527,092500,646209350,1825,1827,1827,1825,19838
20240527,092400,610002386,1827,1836,1836,1826,1404
20240527,092300,607436031,1837,1829,1837,1829,941
20240527,092200,605714934,1829,1828,1837,1827,2440
20240527,092100,601235914,1838,1827,1838,1827,2
20240527,092000,601232249,1828,1847,1847,1828,23603
20240527,091900,557810476,1847,1848,1848,1844,23450
20240527,091800,514542846,1848,1848,1849,1848,10810
20240527,091700,494562532,1849,1847,1849,1845,1792
20240527,091600,491252136,1845,1845,1846,1842,16760
20240527,091500,460345583,1846,1846,1848,1846,1459
20240527,091400,457652265,1845,1846,1850,1845,18177
20240527,091300,424064867,1846,1848,1848,1840,19641
20240527,091200,387899908,1848,1842,1850,1841,33442
20240527,091100,326116656,1841,1831,1841,1831,9569
20240527,091000,308531535,1831,1828,1831,1822,34255
20240527,090900,245932753,1824,1821,1829,1821,7836
20240527,090800,231605475,1821,1817,1822,1815,12624
20240527,090700,208650208,1815,1812,1816,1812,9519
20240527,090600,191380204,1812,1804,1812,1804,10770
20240527,090500,171907183,1805,1798,1805,1798,10203
20240527,090400,153539489,1797,1807,1807,1797,3524
20240527,090300,147206831,1807,1797,1807,1793,5254
20240527,090200,137750634,1792,1792,1799,1790,50820
20240527,090100,46734147,1807,1810,1810,1792,5647
20240527,090000,36610922,1791,1814,1814,1785,20185