stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190500,434386289,1824,1824,1824,1824,8730
20240529,190400,434386289,1824,1824,1824,1824,0
20240529,190300,434386289,1824,1824,1824,1824,0
20240529,190200,434386289,1824,1824,1824,1824,0
20240529,190100,434386289,1824,1824,1824,1824,0
20240529,190000,434386289,1824,1824,1824,1824,0
20240529,185900,434386289,1824,1824,1824,1824,0
20240529,185800,434386289,1824,1824,1824,1824,0
20240529,185700,434386289,1824,1824,1824,1824,0
20240529,185600,434386289,1824,1824,1824,1824,0
20240529,185500,434386289,1824,1824,1824,1824,0
20240529,185400,434386289,1824,1824,1824,1824,0
20240529,185300,434386289,1824,1824,1824,1824,0
20240529,185200,434386289,1824,1824,1824,1824,0
20240529,185100,434386289,1824,1824,1824,1824,0
20240529,185000,434386289,1824,1824,1824,1824,0
20240529,184900,434386289,1824,1824,1824,1824,0
20240529,184800,434386289,1824,1824,1824,1824,0
20240529,184700,434386289,1824,1824,1824,1824,0
20240529,184600,434386289,1824,1824,1824,1824,0
20240529,184500,434386289,1824,1824,1824,1824,0
20240529,184400,434386289,1824,1824,1824,1824,0
20240529,184300,434386289,1824,1824,1824,1824,0
20240529,184200,434386289,1824,1824,1824,1824,0
20240529,184100,434386289,1824,1824,1824,1824,0
20240529,184000,434386289,1824,1824,1824,1824,0
20240529,183900,434386289,1824,1824,1824,1824,0
20240529,183800,434386289,1824,1824,1824,1824,0
20240529,183700,434386289,1824,1824,1824,1824,0
20240529,183600,434386289,1824,1824,1824,1824,0
20240529,183500,434386289,1824,1824,1824,1824,8730
20240529,183400,434386289,1824,1824,1824,1824,0
20240529,183300,434386289,1824,1824,1824,1824,0
20240529,183200,434386289,1824,1824,1824,1824,0
20240529,183100,434386289,1824,1824,1824,1824,0
20240529,183000,434386289,1824,1824,1824,1824,0
20240529,182900,434386289,1824,1824,1824,1824,0
20240529,182800,434386289,1824,1824,1824,1824,0
20240529,182700,434386289,1824,1824,1824,1824,0
20240529,182600,434386289,1824,1824,1824,1824,0
20240529,182500,434386289,1824,1824,1824,1824,0
20240529,182400,434386289,1824,1824,1824,1824,0
20240529,182300,434386289,1824,1824,1824,1824,0
20240529,182200,434386289,1824,1824,1824,1824,0
20240529,182100,434386289,1824,1824,1824,1824,0
20240529,182000,434386289,1824,1824,1824,1824,0
20240529,181900,434386289,1824,1824,1824,1824,0
20240529,181800,434386289,1824,1824,1824,1824,0
20240529,181700,434386289,1824,1824,1824,1824,0
20240529,181600,434386289,1824,1824,1824,1824,0
20240529,181500,434386289,1824,1824,1824,1824,0
20240529,181400,434386289,1824,1824,1824,1824,0
20240529,181300,434386289,1824,1824,1824,1824,0
20240529,181200,434386289,1824,1824,1824,1824,0
20240529,181100,434386289,1824,1824,1824,1824,0
20240529,181000,434386289,1824,1824,1824,1824,0
20240529,180900,434386289,1824,1824,1824,1824,0
20240529,180800,434386289,1824,1824,1824,1824,0
20240529,180700,434386289,1824,1824,1824,1824,0
20240529,180600,434386289,1824,1824,1824,1824,0
20240529,180500,434386289,1824,1824,1824,1824,8730
20240529,180400,434386289,1824,1824,1824,1824,0
20240529,180300,434386289,1824,1824,1824,1824,0
20240529,180200,434386289,1824,1824,1824,1824,0
20240529,180100,434386289,1824,1824,1824,1824,0
20240529,180000,434386289,1824,1824,1824,1824,0
20240529,175900,434386289,1824,1824,1824,1824,0
20240529,175800,434386289,1824,1824,1824,1824,0
20240529,175700,434386289,1824,1824,1824,1824,0
20240529,175600,434386289,1824,1824,1824,1824,0
20240529,175500,434386289,1824,1824,1824,1824,0
20240529,175400,434386289,1824,1824,1824,1824,0
20240529,175300,434386289,1824,1824,1824,1824,0
20240529,175200,434386289,1824,1824,1824,1824,0
20240529,175100,434386289,1824,1824,1824,1824,0
20240529,175000,434386289,1824,1824,1824,1824,0
20240529,174900,434386289,1824,1824,1824,1824,0
20240529,174800,434386289,1824,1824,1824,1824,0
20240529,174700,434386289,1824,1824,1824,1824,0
20240529,174600,434386289,1824,1824,1824,1824,0
20240529,174500,434386289,1824,1824,1824,1824,0
20240529,174400,434386289,1824,1824,1824,1824,0
20240529,174300,434386289,1824,1824,1824,1824,0
20240529,174200,434386289,1824,1824,1824,1824,0
20240529,174100,434386289,1824,1824,1824,1824,0
20240529,174000,434386289,1824,1824,1824,1824,0
20240529,173900,434386289,1824,1824,1824,1824,0
20240529,173800,434386289,1824,1824,1824,1824,0
20240529,173700,434386289,1824,1824,1824,1824,0
20240529,173600,434386289,1824,1824,1824,1824,0
20240529,173500,434386289,1824,1824,1824,1824,8730
20240529,173400,434386289,1824,1824,1824,1824,0
20240529,173300,434386289,1824,1824,1824,1824,0
20240529,173200,434386289,1824,1824,1824,1824,0
20240529,173100,434386289,1824,1824,1824,1824,0
20240529,173000,434386289,1824,1824,1824,1824,0
20240529,172900,434386289,1824,1824,1824,1824,0
20240529,172800,434386289,1824,1824,1824,1824,0
20240529,172700,434386289,1824,1824,1824,1824,0
20240529,172600,434386289,1824,1824,1824,1824,0
20240529,172500,434386289,1824,1824,1824,1824,0
20240529,172400,434386289,1824,1824,1824,1824,0
20240529,172300,434386289,1824,1824,1824,1824,0
20240529,172200,434386289,1824,1824,1824,1824,0
20240529,172100,434386289,1824,1824,1824,1824,0
20240529,172000,434386289,1824,1824,1824,1824,0
20240529,171900,434386289,1824,1824,1824,1824,0
20240529,171800,434386289,1824,1824,1824,1824,0
20240529,171700,434386289,1824,1824,1824,1824,0
20240529,171600,434386289,1824,1824,1824,1824,0
20240529,171500,434386289,1824,1824,1824,1824,0
20240529,171400,434386289,1824,1824,1824,1824,0
20240529,171300,434386289,1824,1824,1824,1824,0
20240529,171200,434386289,1824,1824,1824,1824,0
20240529,171100,434386289,1824,1824,1824,1824,0
20240529,171000,434386289,1824,1824,1824,1824,0
20240529,170900,434386289,1824,1824,1824,1824,0
20240529,170800,434386289,1824,1824,1824,1824,0
20240529,170700,434386289,1824,1824,1824,1824,0
20240529,170600,434386289,1824,1824,1824,1824,0
20240529,170500,434386289,1824,1824,1824,1824,8730
20240529,170400,434386289,1824,1824,1824,1824,0
20240529,170300,434386289,1824,1824,1824,1824,0
20240529,170200,434386289,1824,1824,1824,1824,0
20240529,170100,434386289,1824,1824,1824,1824,0
20240529,170000,434386289,1824,1824,1824,1824,0
20240529,165900,434386289,1824,1824,1824,1824,0
20240529,165800,434386289,1824,1824,1824,1824,0
20240529,165700,434386289,1824,1824,1824,1824,0
20240529,165600,434386289,1824,1824,1824,1824,0
20240529,165500,434386289,1824,1824,1824,1824,0
20240529,165400,434386289,1824,1824,1824,1824,0
20240529,165300,434386289,1824,1824,1824,1824,0
20240529,165200,434386289,1824,1824,1824,1824,0
20240529,165100,434386289,1824,1824,1824,1824,0
20240529,165000,434386289,1824,1824,1824,1824,0
20240529,164900,434386289,1824,1824,1824,1824,0
20240529,164800,434386289,1824,1824,1824,1824,0
20240529,164700,434386289,1824,1824,1824,1824,0
20240529,164600,434386289,1824,1824,1824,1824,0
20240529,164500,434386289,1824,1824,1824,1824,0
20240529,164400,434386289,1824,1824,1824,1824,0
20240529,164300,434386289,1824,1824,1824,1824,0
20240529,164200,434386289,1824,1824,1824,1824,0
20240529,164100,434386289,1824,1824,1824,1824,0
20240529,164000,434386289,1824,1824,1824,1824,0
20240529,163900,434386289,1824,1824,1824,1824,0
20240529,163800,434386289,1824,1824,1824,1824,0
20240529,163700,434386289,1824,1824,1824,1824,0
20240529,163600,434386289,1824,1824,1824,1824,0
20240529,163500,434386289,1824,1824,1824,1824,8730
20240529,163400,434386289,1824,1824,1824,1824,0
20240529,163300,434386289,1824,1824,1824,1824,0
20240529,163200,434386289,1824,1824,1824,1824,0
20240529,163100,434386289,1824,1824,1824,1824,0
20240529,163000,434386289,1824,1824,1824,1824,0
20240529,162900,434386289,1824,1824,1824,1824,0
20240529,162800,434386289,1824,1824,1824,1824,0
20240529,162700,434386289,1824,1824,1824,1824,0
20240529,162600,434386289,1824,1824,1824,1824,0
20240529,162500,434386289,1824,1824,1824,1824,0
20240529,162400,434386289,1824,1824,1824,1824,0
20240529,162300,434386289,1824,1824,1824,1824,0
20240529,162200,434386289,1824,1824,1824,1824,0
20240529,162100,434386289,1824,1824,1824,1824,0
20240529,162000,434386289,1824,1824,1824,1824,0
20240529,161900,434386289,1824,1824,1824,1824,0
20240529,161800,434386289,1824,1824,1824,1824,0
20240529,161700,434386289,1824,1824,1824,1824,0
20240529,161600,434386289,1824,1824,1824,1824,0
20240529,161500,434386289,1824,1824,1824,1824,0
20240529,161400,434386289,1824,1824,1824,1824,0
20240529,161300,434386289,1824,1824,1824,1824,0
20240529,161200,434386289,1824,1824,1824,1824,0
20240529,161100,434386289,1824,1824,1824,1824,0
20240529,161000,434386289,1824,1824,1824,1824,0
20240529,160900,434386289,1824,1824,1824,1824,0
20240529,160800,434386289,1824,1824,1824,1824,0
20240529,160700,434386289,1824,1824,1824,1824,0
20240529,160600,434386289,1824,1824,1824,1824,0
20240529,160500,434386289,1824,1824,1824,1824,8730
20240529,160400,434386289,1824,1824,1824,1824,0
20240529,160300,434386289,1824,1824,1824,1824,0
20240529,160200,434386289,1824,1824,1824,1824,0
20240529,160100,434386289,1824,1824,1824,1824,0
20240529,160000,434386289,1824,1824,1824,1824,0
20240529,155900,434386289,1824,1824,1824,1824,0
20240529,155800,434386289,1824,1824,1824,1824,0
20240529,155700,434386289,1824,1824,1824,1824,0
20240529,155600,434386289,1824,1824,1824,1824,0
20240529,155500,434386289,1824,1824,1824,1824,0
20240529,155400,434386289,1824,1824,1824,1824,0
20240529,155300,434386289,1824,1824,1824,1824,0
20240529,155200,434386289,1824,1824,1824,1824,0
20240529,155100,434386289,1824,1824,1824,1824,0
20240529,155000,434386289,1824,1824,1824,1824,0
20240529,154900,434386289,1824,1824,1824,1824,0
20240529,154800,434386289,1824,1824,1824,1824,0
20240529,154700,434386289,1824,1824,1824,1824,0
20240529,154600,434386289,1824,1824,1824,1824,0
20240529,154500,434386289,1824,1824,1824,1824,0
20240529,154400,434386289,1824,1824,1824,1824,0
20240529,154300,434386289,1824,1824,1824,1824,0
20240529,154200,434386289,1824,1824,1824,1824,0
20240529,154100,434386289,1824,1824,1824,1824,0
20240529,154000,434386289,1824,1824,1824,1824,0
20240529,153900,434386289,1824,1824,1824,1824,0
20240529,153800,434386289,1824,1824,1824,1824,0
20240529,153700,434386289,1824,1824,1824,1824,0
20240529,153600,434386289,1824,1824,1824,1824,0
20240529,153500,434386289,1824,1824,1824,1824,8730
20240529,153400,434386289,1824,1824,1824,1824,0
20240529,153300,434386289,1824,1824,1824,1824,0
20240529,153200,434386289,1824,1824,1824,1824,0
20240529,153100,434386289,1824,1824,1824,1824,0
20240529,153000,434386289,1824,1824,1824,1824,8730
20240529,152900,418462769,1822,1822,1822,1822,0
20240529,152800,418462769,1822,1822,1822,1822,0
20240529,152700,418462769,1822,1822,1822,1822,0
20240529,152600,418462769,1822,1822,1822,1822,0
20240529,152500,418462769,1822,1822,1822,1822,0
20240529,152400,418462769,1822,1822,1822,1822,0
20240529,152300,418462769,1822,1822,1822,1822,0
20240529,152200,418462769,1822,1822,1822,1822,0
20240529,152100,418462769,1822,1822,1822,1822,0
20240529,152000,418462769,1822,1822,1822,1822,0
20240529,151900,418462769,1822,1822,1823,1820,665
20240529,151800,417251142,1822,1816,1822,1816,106
20240529,151700,417058074,1821,1819,1822,1819,1696
20240529,151600,413970750,1821,1821,1821,1821,0
20240529,151500,413970750,1821,1821,1821,1821,0
20240529,151400,413970750,1821,1821,1821,1821,80
20240529,151300,413825070,1822,1820,1823,1820,1345
20240529,151200,411375479,1822,1822,1822,1822,9
20240529,151100,411359081,1816,1816,1820,1816,11842
20240529,151000,389828286,1818,1811,1818,1811,2417
20240529,150900,385439500,1814,1814,1814,1814,0
20240529,150800,385439500,1814,1811,1814,1811,1004
20240529,150700,383621244,1813,1810,1813,1810,2319
20240529,150600,379419979,1811,1811,1811,1811,437
20240529,150500,378628572,1811,1811,1811,1811,10
20240529,150400,378610462,1811,1811,1811,1811,0
20240529,150300,378610462,1811,1811,1811,1811,0
20240529,150200,378610462,1811,1811,1811,1811,0
20240529,150100,378610462,1811,1811,1811,1811,153
20240529,150000,378333379,1811,1811,1811,1811,0
20240529,145900,378333379,1811,1811,1811,1811,1
20240529,145800,378331568,1811,1811,1811,1811,0
20240529,145700,378331568,1811,1811,1811,1811,1
20240529,145600,378329757,1808,1808,1808,1808,500
20240529,145500,377425757,1811,1811,1811,1811,0
20240529,145400,377425757,1811,1811,1811,1811,0
20240529,145300,377425757,1811,1809,1811,1808,1050
20240529,145200,375527276,1809,1809,1809,1809,10
20240529,145100,375509186,1813,1813,1813,1813,5
20240529,145000,375500121,1813,1813,1813,1813,0
20240529,144900,375500121,1813,1811,1813,1811,397
20240529,144800,374780372,1810,1810,1810,1810,0
20240529,144700,374780372,1810,1810,1810,1810,0
20240529,144600,374780372,1810,1810,1810,1810,906
20240529,144500,373140512,1808,1810,1810,1808,349
20240529,144400,372509514,1808,1808,1808,1808,734
20240529,144300,371182442,1808,1808,1808,1808,0
20240529,144200,371182442,1808,1809,1809,1808,110
20240529,144100,370983551,1809,1809,1809,1809,0
20240529,144000,370983551,1809,1809,1809,1809,5
20240529,143900,370974506,1809,1809,1809,1809,0
20240529,143800,370974506,1809,1810,1810,1809,20
20240529,143700,370938308,1808,1808,1808,1808,1053
20240529,143600,369034484,1808,1808,1808,1808,1542
20240529,143500,366246548,1808,1808,1808,1808,1
20240529,143400,366244740,1809,1809,1809,1809,438
20240529,143300,365452398,1809,1809,1809,1809,662
20240529,143200,364254840,1815,1815,1815,1815,0
20240529,143100,364254840,1815,1815,1815,1815,29
20240529,143000,364202205,1815,1815,1815,1815,0
20240529,142900,364202205,1815,1815,1815,1815,0
20240529,142800,364202205,1815,1815,1815,1815,4
20240529,142700,364194945,1815,1815,1815,1815,0
20240529,142600,364194945,1815,1815,1815,1815,0
20240529,142500,364194945,1815,1815,1815,1815,0
20240529,142400,364194945,1815,1815,1815,1815,0
20240529,142300,364194945,1815,1815,1815,1815,0
20240529,142200,364194945,1815,1815,1815,1815,231
20240529,142100,363775680,1807,1807,1807,1807,0
20240529,142000,363775680,1807,1815,1815,1807,227
20240529,141900,363363891,1815,1815,1815,1815,0
20240529,141800,363363891,1815,1815,1815,1815,50
20240529,141700,363273141,1815,1815,1815,1815,1000
20240529,141600,361458141,1815,1815,1815,1815,0
20240529,141500,361458141,1815,1805,1815,1805,9759
20240529,141400,343804254,1805,1805,1805,1805,0
20240529,141300,343804254,1805,1805,1805,1805,78
20240529,141200,343663464,1805,1805,1805,1805,0
20240529,141100,343663464,1805,1805,1805,1805,0
20240529,141000,343663464,1805,1805,1805,1805,3600
20240529,140900,337165464,1804,1804,1804,1804,0
20240529,140800,337165464,1804,1803,1804,1803,1206
20240529,140700,334990638,1801,1801,1801,1801,0
20240529,140600,334990638,1801,1801,1801,1801,563
20240529,140500,333976675,1803,1803,1803,1803,0
20240529,140400,333976675,1803,1803,1803,1803,4
20240529,140300,333969463,1802,1802,1802,1802,352
20240529,140200,333335159,1802,1802,1802,1802,0
20240529,140100,333335159,1802,1804,1804,1802,162
20240529,140000,333042951,1802,1802,1802,1802,0
20240529,135900,333042951,1802,1802,1802,1802,759
20240529,135800,331675233,1802,1802,1802,1802,1
20240529,135700,331673431,1805,1805,1805,1805,0
20240529,135600,331673431,1805,1805,1805,1805,300
20240529,135500,331131931,1801,1801,1801,1801,0
20240529,135400,331131931,1801,1801,1801,1801,0
20240529,135300,331131931,1801,1801,1801,1801,0
20240529,135200,331131931,1801,1801,1801,1801,1
20240529,135100,331130130,1805,1805,1805,1805,57
20240529,135000,331027245,1800,1800,1800,1800,1
20240529,134900,331025445,1806,1806,1806,1806,1
20240529,134800,331023639,1800,1800,1800,1800,2
20240529,134700,331020039,1806,1806,1806,1806,0
20240529,134600,331020039,1806,1806,1806,1806,0
20240529,134500,331020039,1806,1806,1806,1806,0
20240529,134400,331020039,1806,1805,1806,1805,4782
20240529,134300,322384933,1799,1800,1800,1799,1000
20240529,134200,320585698,1797,1797,1797,1797,0
20240529,134100,320585698,1797,1797,1797,1797,1
20240529,134000,320583901,1805,1805,1805,1805,0
20240529,133900,320583901,1805,1805,1805,1805,0
20240529,133800,320583901,1805,1804,1805,1804,1113
20240529,133700,318575428,1797,1797,1797,1797,0
20240529,133600,318575428,1797,1797,1797,1797,0
20240529,133500,318575428,1797,1797,1797,1797,0
20240529,133400,318575428,1797,1804,1804,1797,6
20240529,133300,318564625,1797,1797,1797,1797,142
20240529,133200,318309451,1797,1797,1797,1797,0
20240529,133100,318309451,1797,1797,1797,1797,0
20240529,133000,318309451,1797,1797,1797,1797,1
20240529,132900,318307654,1800,1800,1800,1800,2001
20240529,132800,314705854,1800,1800,1800,1800,1
20240529,132700,314704054,1804,1804,1804,1804,0
20240529,132600,314704054,1804,1804,1804,1804,0
20240529,132500,314704054,1804,1804,1804,1804,100
20240529,132400,314523654,1805,1805,1805,1805,0
20240529,132300,314523654,1805,1805,1805,1805,0
20240529,132200,314523654,1805,1805,1805,1805,0
20240529,132100,314523654,1805,1805,1805,1805,0
20240529,132000,314523654,1805,1805,1805,1805,0
20240529,131900,314523654,1805,1805,1805,1805,0
20240529,131800,314523654,1805,1805,1805,1805,0
20240529,131700,314523654,1805,1805,1805,1805,0
20240529,131600,314523654,1805,1805,1805,1805,0
20240529,131500,314523654,1805,1804,1805,1804,2
20240529,131400,314520045,1803,1803,1803,1803,0
20240529,131300,314520045,1803,1803,1803,1803,0
20240529,131200,314520045,1803,1803,1803,1803,12
20240529,131100,314498409,1803,1803,1803,1803,101
20240529,131000,314316306,1803,1803,1803,1803,0
20240529,130900,314316306,1803,1803,1803,1803,899
20240529,130800,312695409,1803,1803,1803,1803,1
20240529,130700,312693606,1800,1800,1800,1800,0
20240529,130600,312693606,1800,1800,1800,1800,0
20240529,130500,312693606,1800,1800,1800,1800,0
20240529,130400,312693606,1800,1800,1800,1800,0
20240529,130300,312693606,1800,1800,1800,1800,0
20240529,130200,312693606,1800,1800,1800,1800,0
20240529,130100,312693606,1800,1800,1800,1800,50
20240529,130000,312603606,1800,1800,1800,1800,1
20240529,125900,312601806,1803,1803,1803,1803,0
20240529,125800,312601806,1803,1803,1803,1803,0
20240529,125700,312601806,1803,1803,1803,1803,0
20240529,125600,312601806,1803,1803,1803,1803,0
20240529,125500,312601806,1803,1803,1803,1803,0
20240529,125400,312601806,1803,1803,1803,1803,0
20240529,125300,312601806,1803,1803,1803,1803,0
20240529,125200,312601806,1803,1803,1803,1803,0
20240529,125100,312601806,1803,1803,1803,1803,1
20240529,125000,312600003,1797,1797,1797,1797,0
20240529,124900,312600003,1797,1797,1797,1797,0
20240529,124800,312600003,1797,1797,1797,1797,0
20240529,124700,312600003,1797,1798,1798,1797,891
20240529,124600,310998866,1797,1799,1799,1797,1001
20240529,124500,309199196,1805,1805,1805,1805,0
20240529,124400,309199196,1805,1805,1805,1805,0
20240529,124300,309199196,1805,1805,1805,1805,10
20240529,124200,309181146,1805,1805,1805,1805,1
20240529,124100,309179341,1806,1806,1806,1806,72
20240529,124000,309049309,1805,1805,1805,1805,0
20240529,123900,309049309,1805,1805,1805,1805,0
20240529,123800,309049309,1805,1805,1805,1805,0
20240529,123700,309049309,1805,1799,1805,1799,27362
20240529,123600,259813947,1799,1799,1799,1799,50
20240529,123500,259723997,1799,1799,1799,1799,0
20240529,123400,259723997,1799,1799,1799,1799,17
20240529,123300,259693414,1799,1798,1799,1797,7579
20240529,123200,246059009,1797,1797,1797,1797,6
20240529,123100,246048227,1797,1797,1797,1797,2
20240529,123000,246044633,1797,1797,1797,1797,40
20240529,122900,245972753,1796,1797,1797,1796,1395
20240529,122800,243466209,1798,1798,1798,1798,0
20240529,122700,243466209,1798,1798,1798,1798,1
20240529,122600,243464411,1799,1799,1799,1799,0
20240529,122500,243464411,1799,1799,1799,1799,9
20240529,122400,243448220,1799,1799,1799,1799,8014
20240529,122300,229031034,1799,1797,1799,1797,551
20240529,122200,228040885,1799,1799,1799,1799,470
20240529,122100,227195355,1800,1800,1800,1800,0
20240529,122000,227195355,1800,1800,1800,1800,0
20240529,121900,227195355,1800,1800,1800,1800,0
20240529,121800,227195355,1800,1800,1800,1800,0
20240529,121700,227195355,1800,1800,1800,1800,4344
20240529,121600,219376155,1805,1805,1805,1805,0
20240529,121500,219376155,1805,1805,1805,1805,0
20240529,121400,219376155,1805,1805,1805,1805,0
20240529,121300,219376155,1805,1805,1805,1805,0
20240529,121200,219376155,1805,1805,1805,1805,0
20240529,121100,219376155,1805,1805,1805,1805,0
20240529,121000,219376155,1805,1805,1805,1805,0
20240529,120900,219376155,1805,1805,1805,1805,1
20240529,120800,219374350,1800,1800,1800,1800,1439
20240529,120700,216784150,1800,1801,1801,1800,778
20240529,120600,215383089,1801,1801,1801,1801,1500
20240529,120500,212681589,1806,1806,1806,1806,0
20240529,120400,212681589,1806,1806,1806,1806,0
20240529,120300,212681589,1806,1806,1806,1806,0
20240529,120200,212681589,1806,1806,1806,1806,2
20240529,120100,212677977,1801,1801,1801,1801,1000
20240529,120000,210876977,1801,1800,1801,1800,10085
20240529,115900,192723886,1800,1800,1800,1800,6
20240529,115800,192713086,1800,1800,1800,1800,0
20240529,115700,192713086,1800,1800,1800,1800,0
20240529,115600,192713086,1800,1800,1800,1800,0
20240529,115500,192713086,1800,1800,1800,1800,10
20240529,115400,192695086,1800,1800,1800,1800,3228
20240529,115300,186884686,1799,1798,1799,1798,1463
20240529,115200,184253749,1798,1798,1798,1798,677
20240529,115100,183036503,1798,1798,1798,1798,1000
20240529,115000,181238503,1799,1799,1799,1799,0
20240529,114900,181238503,1799,1799,1799,1799,5
20240529,114800,181229508,1799,1799,1799,1799,0
20240529,114700,181229508,1799,1799,1799,1799,0
20240529,114600,181229508,1799,1799,1799,1799,0
20240529,114500,181229508,1799,1799,1799,1799,0
20240529,114400,181229508,1799,1799,1799,1799,0
20240529,114300,181229508,1799,1799,1799,1799,0
20240529,114200,181229508,1799,1799,1799,1799,0
20240529,114100,181229508,1799,1799,1799,1799,9
20240529,114000,181213317,1799,1799,1799,1799,4
20240529,113900,181206121,1799,1799,1799,1799,1
20240529,113800,181204322,1799,1799,1799,1799,0
20240529,113700,181204322,1799,1799,1799,1799,0
20240529,113600,181204322,1799,1799,1799,1799,0
20240529,113500,181204322,1799,1799,1799,1799,189
20240529,113400,180864311,1799,1799,1799,1799,0
20240529,113300,180864311,1799,1799,1799,1799,0
20240529,113200,180864311,1799,1799,1799,1799,217
20240529,113100,180473928,1799,1799,1799,1799,200
20240529,113000,180114128,1799,1799,1799,1799,0
20240529,112900,180114128,1799,1799,1799,1799,4
20240529,112800,180106932,1799,1799,1799,1799,5
20240529,112700,180097937,1799,1799,1799,1798,75
20240529,112600,179963013,1800,1800,1800,1800,1
20240529,112500,179961213,1799,1799,1799,1799,0
20240529,112400,179961213,1799,1799,1799,1799,0
20240529,112300,179961213,1799,1799,1799,1799,0
20240529,112200,179961213,1799,1799,1799,1799,0
20240529,112100,179961213,1799,1799,1799,1799,0
20240529,112000,179961213,1799,1799,1799,1799,99
20240529,111900,179783112,1799,1799,1799,1799,0
20240529,111800,179783112,1799,1799,1799,1799,1
20240529,111700,179781313,1798,1798,1798,1798,0
20240529,111600,179781313,1798,1798,1798,1798,1500
20240529,111500,177084313,1800,1800,1800,1800,0
20240529,111400,177084313,1800,1800,1800,1800,0
20240529,111300,177084313,1800,1800,1800,1800,0
20240529,111200,177084313,1800,1800,1800,1800,0
20240529,111100,177084313,1800,1797,1800,1797,31
20240529,111000,177028588,1800,1800,1800,1800,0
20240529,110900,177028588,1800,1800,1800,1800,1
20240529,110800,177026788,1797,1797,1797,1797,1
20240529,110700,177024991,1799,1799,1799,1799,1
20240529,110600,177023192,1797,1797,1797,1797,0
20240529,110500,177023192,1797,1797,1797,1797,1000
20240529,110400,175226192,1797,1797,1797,1797,1
20240529,110300,175224395,1796,1796,1796,1796,0
20240529,110200,175224395,1796,1796,1796,1796,1
20240529,110100,175222599,1795,1796,1796,1795,102
20240529,110000,175039499,1795,1795,1795,1795,0
20240529,105900,175039499,1795,1795,1795,1795,0
20240529,105800,175039499,1795,1797,1797,1795,2021
20240529,105700,171409764,1797,1797,1797,1797,1149
20240529,105600,169345011,1799,1799,1799,1799,0
20240529,105500,169345011,1799,1799,1799,1799,1
20240529,105400,169343212,1797,1797,1797,1797,0
20240529,105300,169343212,1797,1797,1797,1797,0
20240529,105200,169343212,1797,1797,1797,1797,10
20240529,105100,169325242,1800,1800,1800,1800,1
20240529,105000,169323442,1797,1800,1800,1797,1001
20240529,104900,167521645,1800,1797,1800,1797,2
20240529,104800,167518048,1800,1797,1800,1797,4
20240529,104700,167510854,1798,1798,1798,1798,2000
20240529,104600,163914854,1798,1798,1798,1798,1
20240529,104500,163913056,1808,1808,1808,1808,0
20240529,104400,163913056,1808,1808,1808,1808,0
20240529,104300,163913056,1808,1807,1808,1807,44
20240529,104200,163833542,1807,1807,1807,1807,10
20240529,104100,163815472,1807,1807,1807,1807,1
20240529,104000,163813665,1798,1798,1798,1798,25
20240529,103900,163768715,1807,1807,1807,1807,1
20240529,103800,163766908,1799,1799,1799,1799,3993
20240529,103700,156583501,1799,1799,1799,1799,1
20240529,103600,156581702,1799,1799,1799,1799,200
20240529,103500,156221902,1799,1799,1799,1799,706
20240529,103400,154951808,1810,1803,1810,1803,80
20240529,103300,154807561,1799,1799,1799,1799,1
20240529,103200,154805762,1799,1800,1800,1799,3
20240529,103100,154800363,1803,1803,1803,1803,1
20240529,103000,154798560,1799,1799,1799,1799,0
20240529,102900,154798560,1799,1802,1803,1799,1888
20240529,102800,151395045,1803,1803,1803,1803,2235
20240529,102700,147365340,1802,1802,1802,1802,0
20240529,102600,147365340,1802,1803,1803,1802,201
20240529,102500,147002941,1803,1803,1803,1803,1000
20240529,102400,145199941,1811,1811,1811,1811,0
20240529,102300,145199941,1811,1811,1811,1811,0
20240529,102200,145199941,1811,1811,1811,1811,3
20240529,102100,145194508,1811,1810,1811,1810,7
20240529,102000,145181836,1810,1812,1812,1810,3
20240529,101900,145176403,1811,1811,1811,1811,4
20240529,101800,145169159,1812,1812,1812,1812,0
20240529,101700,145169159,1812,1812,1812,1812,0
20240529,101600,145169159,1812,1812,1812,1812,0
20240529,101500,145169159,1812,1812,1812,1812,0
20240529,101400,145169159,1812,1806,1812,1806,10557
20240529,101300,126074871,1800,1799,1800,1799,454
20240529,101200,125257675,1796,1796,1796,1796,0
20240529,101100,125257675,1796,1796,1796,1796,1
20240529,101000,125255879,1795,1795,1795,1795,72
20240529,100900,125126639,1798,1798,1798,1798,0
20240529,100800,125126639,1798,1795,1798,1794,7364
20240529,100700,111899183,1796,1796,1796,1796,100
20240529,100600,111719583,1796,1798,1798,1796,4555
20240529,100500,103533638,1798,1798,1798,1798,90
20240529,100400,103371818,1798,1798,1798,1798,571
20240529,100300,102345160,1798,1798,1798,1798,308
20240529,100200,101791376,1798,1799,1799,1798,2001
20240529,100100,98193577,1799,1799,1799,1799,295
20240529,100000,97662872,1799,1799,1799,1799,200
20240529,095900,97303072,1800,1800,1800,1800,0
20240529,095800,97303072,1800,1800,1800,1800,405
20240529,095700,96574072,1806,1806,1806,1806,0
20240529,095600,96574072,1806,1806,1806,1806,7
20240529,095500,96561430,1806,1806,1806,1806,0
20240529,095400,96561430,1806,1806,1806,1806,0
20240529,095300,96561430,1806,1805,1806,1805,5617
20240529,095200,86417928,1806,1806,1806,1806,0
20240529,095100,86417928,1806,1802,1806,1802,1397
20240529,095000,83894950,1802,1799,1802,1799,1770
20240529,094900,80705425,1799,1799,1799,1799,1543
20240529,094800,77929568,1798,1798,1798,1798,90
20240529,094700,77767748,1799,1802,1802,1799,62
20240529,094600,77656195,1802,1802,1802,1802,227
20240529,094500,77247141,1802,1802,1802,1802,0
20240529,094400,77247141,1802,1802,1802,1802,10
20240529,094300,77229121,1802,1802,1802,1802,2
20240529,094200,77225517,1802,1806,1806,1802,307
20240529,094100,76672275,1802,1805,1805,1802,6497
20240529,094000,64951190,1808,1807,1808,1807,3
20240529,093900,64945767,1805,1805,1805,1805,177
20240529,093800,64626282,1805,1805,1805,1805,5
20240529,093700,64617257,1805,1805,1805,1805,0
20240529,093600,64617257,1805,1805,1805,1805,7
20240529,093500,64604622,1805,1805,1805,1805,3
20240529,093400,64599207,1805,1805,1805,1805,0
20240529,093300,64599207,1805,1805,1805,1805,0
20240529,093200,64599207,1805,1799,1805,1799,1635
20240529,093100,61649964,1798,1798,1798,1798,43
20240529,093000,61572650,1798,1799,1799,1798,1006
20240529,092900,59763856,1799,1799,1799,1799,394
20240529,092800,59055050,1799,1805,1805,1799,9
20240529,092700,59038823,1799,1799,1799,1799,4
20240529,092600,59031627,1805,1805,1805,1805,1
20240529,092500,59029822,1798,1798,1798,1798,695
20240529,092400,57780212,1805,1805,1805,1805,0
20240529,092300,57780212,1805,1805,1805,1805,0
20240529,092200,57780212,1805,1805,1805,1805,0
20240529,092100,57780212,1805,1798,1805,1798,2370
20240529,092000,53518576,1798,1798,1804,1797,12560
20240529,091900,30882440,1798,1798,1798,1798,1
20240529,091800,30880642,1798,1799,1804,1798,6001
20240529,091700,20089738,1806,1806,1806,1806,0
20240529,091600,20089738,1806,1806,1806,1806,0
20240529,091500,20089738,1806,1805,1806,1805,15
20240529,091400,20062658,1806,1800,1806,1800,1023
20240529,091300,18221252,1810,1807,1810,1807,70
20240529,091200,18094758,1807,1800,1807,1800,4
20240529,091100,18087551,1800,1801,1801,1800,1944
20240529,091000,14588201,1800,1802,1802,1800,3460
20240529,090900,8358331,1807,1806,1807,1806,2
20240529,090800,8354718,1802,1802,1802,1802,70
20240529,090700,8228578,1803,1803,1803,1803,18
20240529,090600,8196124,1803,1803,1803,1803,70
20240529,090500,8069914,1805,1805,1805,1805,794
20240529,090400,6636744,1805,1805,1805,1805,3
20240529,090300,6631329,1805,1804,1805,1804,700
20240529,090200,5368496,1805,1807,1807,1805,48
20240529,090100,5281834,1807,1794,1807,1794,51
20240529,090000,5190087,1794,1808,1808,1794,2874