stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,200200,165644111,1696,1696,1696,1696,2245
20240527,200100,165644111,1696,1696,1696,1696,0
20240527,200000,165644111,1696,1696,1696,1696,0
20240527,195900,165644111,1696,1696,1696,1696,0
20240527,195800,165644111,1696,1696,1696,1696,0
20240527,195700,165644111,1696,1696,1696,1696,0
20240527,195600,165644111,1696,1696,1696,1696,0
20240527,195500,165644111,1696,1696,1696,1696,0
20240527,195400,165644111,1696,1696,1696,1696,0
20240527,195300,165644111,1696,1696,1696,1696,0
20240527,195200,165644111,1696,1696,1696,1696,0
20240527,195100,165644111,1696,1696,1696,1696,0
20240527,195000,165644111,1696,1696,1696,1696,0
20240527,194900,165644111,1696,1696,1696,1696,0
20240527,194800,165644111,1696,1696,1696,1696,0
20240527,194700,165644111,1696,1696,1696,1696,0
20240527,194600,165644111,1696,1696,1696,1696,0
20240527,194500,165644111,1696,1696,1696,1696,0
20240527,194400,165644111,1696,1696,1696,1696,0
20240527,194300,165644111,1696,1696,1696,1696,0
20240527,194200,165644111,1696,1696,1696,1696,0
20240527,194100,165644111,1696,1696,1696,1696,0
20240527,194000,165644111,1696,1696,1696,1696,0
20240527,193900,165644111,1696,1696,1696,1696,0
20240527,193800,165644111,1696,1696,1696,1696,0
20240527,193700,165644111,1696,1696,1696,1696,0
20240527,193600,165644111,1696,1696,1696,1696,0
20240527,193500,165644111,1696,1696,1696,1696,0
20240527,193400,165644111,1696,1696,1696,1696,0
20240527,193300,165644111,1696,1696,1696,1696,0
20240527,193200,165644111,1696,1696,1696,1696,2245
20240527,193100,165644111,1696,1696,1696,1696,0
20240527,193000,165644111,1696,1696,1696,1696,0
20240527,192900,165644111,1696,1696,1696,1696,0
20240527,192800,165644111,1696,1696,1696,1696,0
20240527,192700,165644111,1696,1696,1696,1696,0
20240527,192600,165644111,1696,1696,1696,1696,0
20240527,192500,165644111,1696,1696,1696,1696,0
20240527,192400,165644111,1696,1696,1696,1696,0
20240527,192300,165644111,1696,1696,1696,1696,0
20240527,192200,165644111,1696,1696,1696,1696,0
20240527,192100,165644111,1696,1696,1696,1696,0
20240527,192000,165644111,1696,1696,1696,1696,0
20240527,191900,165644111,1696,1696,1696,1696,0
20240527,191800,165644111,1696,1696,1696,1696,0
20240527,191700,165644111,1696,1696,1696,1696,0
20240527,191600,165644111,1696,1696,1696,1696,0
20240527,191500,165644111,1696,1696,1696,1696,0
20240527,191400,165644111,1696,1696,1696,1696,0
20240527,191300,165644111,1696,1696,1696,1696,0
20240527,191200,165644111,1696,1696,1696,1696,0
20240527,191100,165644111,1696,1696,1696,1696,0
20240527,191000,165644111,1696,1696,1696,1696,0
20240527,190900,165644111,1696,1696,1696,1696,0
20240527,190800,165644111,1696,1696,1696,1696,0
20240527,190700,165644111,1696,1696,1696,1696,0
20240527,190600,165644111,1696,1696,1696,1696,0
20240527,190500,165644111,1696,1696,1696,1696,0
20240527,190400,165644111,1696,1696,1696,1696,0
20240527,190300,165644111,1696,1696,1696,1696,0
20240527,190200,165644111,1696,1696,1696,1696,2245
20240527,190100,165644111,1696,1696,1696,1696,0
20240527,190000,165644111,1696,1696,1696,1696,0
20240527,185900,165644111,1696,1696,1696,1696,0
20240527,185800,165644111,1696,1696,1696,1696,0
20240527,185700,165644111,1696,1696,1696,1696,0
20240527,185600,165644111,1696,1696,1696,1696,0
20240527,185500,165644111,1696,1696,1696,1696,0
20240527,185400,165644111,1696,1696,1696,1696,0
20240527,185300,165644111,1696,1696,1696,1696,0
20240527,185200,165644111,1696,1696,1696,1696,0
20240527,185100,165644111,1696,1696,1696,1696,0
20240527,185000,165644111,1696,1696,1696,1696,0
20240527,184900,165644111,1696,1696,1696,1696,0
20240527,184800,165644111,1696,1696,1696,1696,0
20240527,184700,165644111,1696,1696,1696,1696,0
20240527,184600,165644111,1696,1696,1696,1696,0
20240527,184500,165644111,1696,1696,1696,1696,0
20240527,184400,165644111,1696,1696,1696,1696,0
20240527,184300,165644111,1696,1696,1696,1696,0
20240527,184200,165644111,1696,1696,1696,1696,0
20240527,184100,165644111,1696,1696,1696,1696,0
20240527,184000,165644111,1696,1696,1696,1696,0
20240527,183900,165644111,1696,1696,1696,1696,0
20240527,183800,165644111,1696,1696,1696,1696,0
20240527,183700,165644111,1696,1696,1696,1696,0
20240527,183600,165644111,1696,1696,1696,1696,0
20240527,183500,165644111,1696,1696,1696,1696,0
20240527,183400,165644111,1696,1696,1696,1696,0
20240527,183300,165644111,1696,1696,1696,1696,0
20240527,183200,165644111,1696,1696,1696,1696,2245
20240527,183100,165644111,1696,1696,1696,1696,0
20240527,183000,165644111,1696,1696,1696,1696,0
20240527,182900,165644111,1696,1696,1696,1696,0
20240527,182800,165644111,1696,1696,1696,1696,0
20240527,182700,165644111,1696,1696,1696,1696,0
20240527,182600,165644111,1696,1696,1696,1696,0
20240527,182500,165644111,1696,1696,1696,1696,0
20240527,182400,165644111,1696,1696,1696,1696,0
20240527,182300,165644111,1696,1696,1696,1696,0
20240527,182200,165644111,1696,1696,1696,1696,0
20240527,182100,165644111,1696,1696,1696,1696,0
20240527,182000,165644111,1696,1696,1696,1696,0
20240527,181900,165644111,1696,1696,1696,1696,0
20240527,181800,165644111,1696,1696,1696,1696,0
20240527,181700,165644111,1696,1696,1696,1696,0
20240527,181600,165644111,1696,1696,1696,1696,0
20240527,181500,165644111,1696,1696,1696,1696,0
20240527,181400,165644111,1696,1696,1696,1696,0
20240527,181300,165644111,1696,1696,1696,1696,0
20240527,181200,165644111,1696,1696,1696,1696,0
20240527,181100,165644111,1696,1696,1696,1696,0
20240527,181000,165644111,1696,1696,1696,1696,0
20240527,180900,165644111,1696,1696,1696,1696,0
20240527,180800,165644111,1696,1696,1696,1696,0
20240527,180700,165644111,1696,1696,1696,1696,0
20240527,180600,165644111,1696,1696,1696,1696,0
20240527,180500,165644111,1696,1696,1696,1696,0
20240527,180400,165644111,1696,1696,1696,1696,0
20240527,180300,165644111,1696,1696,1696,1696,0
20240527,180200,165644111,1696,1696,1696,1696,2245
20240527,180100,165644111,1696,1696,1696,1696,0
20240527,180000,165644111,1696,1696,1696,1696,0
20240527,175900,165644111,1696,1696,1696,1696,0
20240527,175800,165644111,1696,1696,1696,1696,0
20240527,175700,165644111,1696,1696,1696,1696,0
20240527,175600,165644111,1696,1696,1696,1696,0
20240527,175500,165644111,1696,1696,1696,1696,0
20240527,175400,165644111,1696,1696,1696,1696,0
20240527,175300,165644111,1696,1696,1696,1696,0
20240527,175200,165644111,1696,1696,1696,1696,0
20240527,175100,165644111,1696,1696,1696,1696,0
20240527,175000,165644111,1696,1696,1696,1696,0
20240527,174900,165644111,1696,1696,1696,1696,0
20240527,174800,165644111,1696,1696,1696,1696,0
20240527,174700,165644111,1696,1696,1696,1696,0
20240527,174600,165644111,1696,1696,1696,1696,0
20240527,174500,165644111,1696,1696,1696,1696,0
20240527,174400,165644111,1696,1696,1696,1696,0
20240527,174300,165644111,1696,1696,1696,1696,0
20240527,174200,165644111,1696,1696,1696,1696,0
20240527,174100,165644111,1696,1696,1696,1696,0
20240527,174000,165644111,1696,1696,1696,1696,0
20240527,173900,165644111,1696,1696,1696,1696,0
20240527,173800,165644111,1696,1696,1696,1696,0
20240527,173700,165644111,1696,1696,1696,1696,0
20240527,173600,165644111,1696,1696,1696,1696,0
20240527,173500,165644111,1696,1696,1696,1696,0
20240527,173400,165644111,1696,1696,1696,1696,0
20240527,173300,165644111,1696,1696,1696,1696,0
20240527,173200,165644111,1696,1696,1696,1696,2245
20240527,173100,165644111,1696,1696,1696,1696,0
20240527,173000,165644111,1696,1696,1696,1696,0
20240527,172900,165644111,1696,1696,1696,1696,0
20240527,172800,165644111,1696,1696,1696,1696,0
20240527,172700,165644111,1696,1696,1696,1696,0
20240527,172600,165644111,1696,1696,1696,1696,0
20240527,172500,165644111,1696,1696,1696,1696,0
20240527,172400,165644111,1696,1696,1696,1696,0
20240527,172300,165644111,1696,1696,1696,1696,0
20240527,172200,165644111,1696,1696,1696,1696,0
20240527,172100,165644111,1696,1696,1696,1696,0
20240527,172000,165644111,1696,1696,1696,1696,0
20240527,171900,165644111,1696,1696,1696,1696,0
20240527,171800,165644111,1696,1696,1696,1696,0
20240527,171700,165644111,1696,1696,1696,1696,0
20240527,171600,165644111,1696,1696,1696,1696,0
20240527,171500,165644111,1696,1696,1696,1696,0
20240527,171400,165644111,1696,1696,1696,1696,0
20240527,171300,165644111,1696,1696,1696,1696,0
20240527,171200,165644111,1696,1696,1696,1696,0
20240527,171100,165644111,1696,1696,1696,1696,0
20240527,171000,165644111,1696,1696,1696,1696,0
20240527,170900,165644111,1696,1696,1696,1696,0
20240527,170800,165644111,1696,1696,1696,1696,0
20240527,170700,165644111,1696,1696,1696,1696,0
20240527,170600,165644111,1696,1696,1696,1696,0
20240527,170500,165644111,1696,1696,1696,1696,0
20240527,170400,165644111,1696,1696,1696,1696,0
20240527,170300,165644111,1696,1696,1696,1696,0
20240527,170200,165644111,1696,1696,1696,1696,2245
20240527,170100,165644111,1696,1696,1696,1696,0
20240527,170000,165644111,1696,1696,1696,1696,0
20240527,165900,165644111,1696,1696,1696,1696,0
20240527,165800,165644111,1696,1696,1696,1696,0
20240527,165700,165644111,1696,1696,1696,1696,0
20240527,165600,165644111,1696,1696,1696,1696,0
20240527,165500,165644111,1696,1696,1696,1696,0
20240527,165400,165644111,1696,1696,1696,1696,0
20240527,165300,165644111,1696,1696,1696,1696,0
20240527,165200,165644111,1696,1696,1696,1696,0
20240527,165100,165644111,1696,1696,1696,1696,0
20240527,165000,165644111,1696,1696,1696,1696,0
20240527,164900,165644111,1696,1696,1696,1696,0
20240527,164800,165644111,1696,1696,1696,1696,0
20240527,164700,165644111,1696,1696,1696,1696,0
20240527,164600,165644111,1696,1696,1696,1696,0
20240527,164500,165644111,1696,1696,1696,1696,0
20240527,164400,165644111,1696,1696,1696,1696,0
20240527,164300,165644111,1696,1696,1696,1696,0
20240527,164200,165644111,1696,1696,1696,1696,0
20240527,164100,165644111,1696,1696,1696,1696,0
20240527,164000,165644111,1696,1696,1696,1696,0
20240527,163900,165644111,1696,1696,1696,1696,0
20240527,163800,165644111,1696,1696,1696,1696,0
20240527,163700,165644111,1696,1696,1696,1696,0
20240527,163600,165644111,1696,1696,1696,1696,0
20240527,163500,165644111,1696,1696,1696,1696,0
20240527,163400,165644111,1696,1696,1696,1696,0
20240527,163300,165644111,1696,1696,1696,1696,0
20240527,163200,165644111,1696,1696,1696,1696,2245
20240527,163100,165644111,1696,1696,1696,1696,0
20240527,163000,165644111,1696,1696,1696,1696,0
20240527,162900,165644111,1696,1696,1696,1696,0
20240527,162800,165644111,1696,1696,1696,1696,0
20240527,162700,165644111,1696,1696,1696,1696,0
20240527,162600,165644111,1696,1696,1696,1696,0
20240527,162500,165644111,1696,1696,1696,1696,0
20240527,162400,165644111,1696,1696,1696,1696,0
20240527,162300,165644111,1696,1696,1696,1696,0
20240527,162200,165644111,1696,1696,1696,1696,0
20240527,162100,165644111,1696,1696,1696,1696,0
20240527,162000,165644111,1696,1696,1696,1696,0
20240527,161900,165644111,1696,1696,1696,1696,0
20240527,161800,165644111,1696,1696,1696,1696,0
20240527,161700,165644111,1696,1696,1696,1696,0
20240527,161600,165644111,1696,1696,1696,1696,0
20240527,161500,165644111,1696,1696,1696,1696,0
20240527,161400,165644111,1696,1696,1696,1696,0
20240527,161300,165644111,1696,1696,1696,1696,0
20240527,161200,165644111,1696,1696,1696,1696,0
20240527,161100,165644111,1696,1696,1696,1696,0
20240527,161000,165644111,1696,1696,1696,1696,0
20240527,160900,165644111,1696,1696,1696,1696,0
20240527,160800,165644111,1696,1696,1696,1696,0
20240527,160700,165644111,1696,1696,1696,1696,0
20240527,160600,165644111,1696,1696,1696,1696,0
20240527,160500,165644111,1696,1696,1696,1696,0
20240527,160400,165644111,1696,1696,1696,1696,0
20240527,160300,165644111,1696,1696,1696,1696,0
20240527,160200,165644111,1696,1696,1696,1696,2245
20240527,160100,165644111,1696,1696,1696,1696,0
20240527,160000,165644111,1696,1696,1696,1696,0
20240527,155900,165644111,1696,1696,1696,1696,0
20240527,155800,165644111,1696,1696,1696,1696,0
20240527,155700,165644111,1696,1696,1696,1696,0
20240527,155600,165644111,1696,1696,1696,1696,0
20240527,155500,165644111,1696,1696,1696,1696,0
20240527,155400,165644111,1696,1696,1696,1696,0
20240527,155300,165644111,1696,1696,1696,1696,0
20240527,155200,165644111,1696,1696,1696,1696,0
20240527,155100,165644111,1696,1696,1696,1696,0
20240527,155000,165644111,1696,1696,1696,1696,0
20240527,154900,165644111,1696,1696,1696,1696,0
20240527,154800,165644111,1696,1696,1696,1696,0
20240527,154700,165644111,1696,1696,1696,1696,0
20240527,154600,165644111,1696,1696,1696,1696,0
20240527,154500,165644111,1696,1696,1696,1696,0
20240527,154400,165644111,1696,1696,1696,1696,0
20240527,154300,165644111,1696,1696,1696,1696,0
20240527,154200,165644111,1696,1696,1696,1696,0
20240527,154100,165644111,1696,1696,1696,1696,0
20240527,154000,165644111,1696,1696,1696,1696,0
20240527,153900,165644111,1696,1696,1696,1696,0
20240527,153800,165644111,1696,1696,1696,1696,0
20240527,153700,165644111,1696,1696,1696,1696,0
20240527,153600,165644111,1696,1696,1696,1696,0
20240527,153500,165644111,1696,1696,1696,1696,0
20240527,153400,165644111,1696,1696,1696,1696,0
20240527,153300,165644111,1696,1696,1696,1696,0
20240527,153200,165644111,1696,1696,1696,1696,2245
20240527,153100,165644111,1696,1696,1696,1696,0
20240527,153000,165644111,1696,1696,1696,1696,2245
20240527,152900,161836591,1700,1700,1700,1700,0
20240527,152800,161836591,1700,1700,1700,1700,0
20240527,152700,161836591,1700,1700,1700,1700,0
20240527,152600,161836591,1700,1700,1700,1700,0
20240527,152500,161836591,1700,1700,1700,1700,0
20240527,152400,161836591,1700,1700,1700,1700,0
20240527,152300,161836591,1700,1700,1700,1700,0
20240527,152200,161836591,1700,1700,1700,1700,0
20240527,152100,161836591,1700,1700,1700,1700,0
20240527,152000,161836591,1700,1700,1700,1700,0
20240527,151900,161836591,1700,1700,1700,1700,43
20240527,151800,161763491,1697,1697,1697,1697,0
20240527,151700,161763491,1697,1697,1697,1697,0
20240527,151600,161763491,1697,1697,1697,1697,10
20240527,151500,161746521,1700,1700,1700,1700,92
20240527,151400,161590121,1700,1700,1700,1700,3
20240527,151300,161585021,1700,1698,1700,1698,445
20240527,151200,160828614,1698,1698,1698,1698,43
20240527,151100,160755600,1698,1698,1698,1698,23
20240527,151000,160716546,1697,1697,1697,1697,0
20240527,150900,160716546,1697,1696,1697,1696,180
20240527,150800,160411136,1696,1696,1696,1696,0
20240527,150700,160411136,1696,1696,1696,1696,251
20240527,150600,159985440,1696,1696,1696,1696,1
20240527,150500,159983744,1696,1696,1696,1696,0
20240527,150400,159983744,1696,1696,1696,1696,717
20240527,150300,158767712,1695,1695,1695,1695,0
20240527,150200,158767712,1695,1695,1695,1695,705
20240527,150100,157572737,1695,1695,1695,1695,0
20240527,150000,157572737,1695,1695,1695,1695,0
20240527,145900,157572737,1695,1695,1695,1695,0
20240527,145800,157572737,1695,1695,1695,1695,0
20240527,145700,157572737,1695,1695,1696,1695,609
20240527,145600,156540302,1695,1695,1695,1695,0
20240527,145500,156540302,1695,1695,1695,1695,0
20240527,145400,156540302,1695,1695,1695,1695,0
20240527,145300,156540302,1695,1695,1695,1695,491
20240527,145200,155708057,1695,1695,1695,1695,20
20240527,145100,155674157,1695,1695,1695,1695,150
20240527,145000,155419907,1695,1695,1695,1695,1
20240527,144900,155418212,1696,1696,1696,1696,1000
20240527,144800,153722212,1695,1695,1695,1695,0
20240527,144700,153722212,1695,1695,1695,1695,20
20240527,144600,153688312,1696,1696,1696,1696,513
20240527,144500,152818264,1696,1696,1696,1696,0
20240527,144400,152818264,1696,1696,1696,1696,9
20240527,144300,152803000,1696,1696,1696,1696,55
20240527,144200,152709720,1696,1696,1696,1696,5
20240527,144100,152701240,1696,1696,1696,1696,1
20240527,144000,152699544,1696,1696,1696,1696,870
20240527,143900,151224024,1697,1697,1697,1697,550
20240527,143800,150290674,1697,1697,1697,1697,118
20240527,143700,150090428,1697,1697,1697,1697,0
20240527,143600,150090428,1697,1697,1697,1697,49
20240527,143500,150007275,1697,1697,1697,1697,0
20240527,143400,150007275,1697,1697,1697,1697,0
20240527,143300,150007275,1697,1697,1697,1697,328
20240527,143200,149450659,1700,1700,1700,1700,0
20240527,143100,149450659,1700,1700,1700,1700,100
20240527,143000,149280659,1700,1700,1700,1700,110
20240527,142900,149093659,1700,1699,1700,1699,300
20240527,142800,148583690,1698,1698,1698,1698,10
20240527,142700,148566710,1697,1697,1697,1697,0
20240527,142600,148566710,1697,1697,1697,1697,972
20240527,142500,146917226,1696,1696,1696,1696,557
20240527,142400,145972554,1696,1696,1696,1696,0
20240527,142300,145972554,1696,1696,1696,1696,10
20240527,142200,145955594,1696,1696,1696,1696,0
20240527,142100,145955594,1696,1696,1696,1696,0
20240527,142000,145955594,1696,1696,1696,1696,0
20240527,141900,145955594,1696,1696,1696,1696,0
20240527,141800,145955594,1696,1696,1696,1696,0
20240527,141700,145955594,1696,1696,1696,1696,0
20240527,141600,145955594,1696,1696,1696,1696,0
20240527,141500,145955594,1696,1696,1696,1696,0
20240527,141400,145955594,1696,1696,1697,1696,502
20240527,141300,145104102,1696,1696,1696,1696,11
20240527,141200,145085446,1696,1696,1696,1696,0
20240527,141100,145085446,1696,1696,1696,1696,0
20240527,141000,145085446,1696,1695,1696,1695,216
20240527,140900,144719310,1695,1695,1695,1695,400
20240527,140800,144041310,1693,1693,1693,1693,0
20240527,140700,144041310,1693,1693,1693,1693,0
20240527,140600,144041310,1693,1693,1693,1693,0
20240527,140500,144041310,1693,1693,1693,1693,0
20240527,140400,144041310,1693,1693,1693,1693,727
20240527,140300,142810499,1694,1694,1694,1694,0
20240527,140200,142810499,1694,1694,1694,1694,1
20240527,140100,142808805,1694,1694,1694,1694,100
20240527,140000,142639405,1694,1694,1694,1694,3192
20240527,135900,137232157,1694,1694,1694,1694,5607
20240527,135800,127733899,1694,1694,1694,1694,400
20240527,135700,127056299,1694,1694,1694,1694,0
20240527,135600,127056299,1694,1694,1694,1694,380
20240527,135500,126412579,1694,1694,1694,1694,270
20240527,135400,125955199,1693,1693,1693,1693,0
20240527,135300,125955199,1693,1693,1693,1693,0
20240527,135200,125955199,1693,1693,1693,1693,517
20240527,135100,125079918,1693,1693,1693,1693,0
20240527,135000,125079918,1693,1693,1693,1693,0
20240527,134900,125079918,1693,1693,1693,1693,0
20240527,134800,125079918,1693,1693,1693,1693,0
20240527,134700,125079918,1693,1693,1693,1693,0
20240527,134600,125079918,1693,1693,1693,1693,0
20240527,134500,125079918,1693,1693,1693,1693,0
20240527,134400,125079918,1693,1693,1693,1693,0
20240527,134300,125079918,1693,1693,1693,1693,0
20240527,134200,125079918,1693,1693,1693,1693,0
20240527,134100,125079918,1693,1693,1693,1693,600
20240527,134000,124064118,1694,1694,1694,1694,1363
20240527,133900,121755196,1694,1694,1694,1694,1
20240527,133800,121753502,1695,1695,1695,1695,0
20240527,133700,121753502,1695,1695,1695,1695,11
20240527,133600,121734857,1695,1695,1695,1695,0
20240527,133500,121734857,1695,1695,1695,1695,0
20240527,133400,121734857,1695,1695,1695,1695,1125
20240527,133300,119827982,1694,1694,1694,1694,500
20240527,133200,118980982,1694,1694,1694,1694,93
20240527,133100,118823440,1694,1694,1694,1694,10
20240527,133000,118806500,1693,1693,1693,1693,0
20240527,132900,118806500,1693,1693,1693,1693,110
20240527,132800,118620270,1693,1693,1693,1693,0
20240527,132700,118620270,1693,1693,1693,1693,0
20240527,132600,118620270,1693,1695,1695,1693,57
20240527,132500,118523712,1694,1693,1694,1693,289
20240527,132400,118034147,1694,1694,1694,1694,0
20240527,132300,118034147,1694,1694,1694,1694,100
20240527,132200,117864747,1694,1694,1694,1694,8
20240527,132100,117851195,1694,1695,1695,1694,1717
20240527,132000,114942577,1694,1694,1694,1694,40
20240527,131900,114874817,1694,1694,1694,1694,0
20240527,131800,114874817,1694,1694,1694,1694,0
20240527,131700,114874817,1694,1694,1694,1694,0
20240527,131600,114874817,1694,1694,1694,1694,0
20240527,131500,114874817,1694,1694,1694,1694,1
20240527,131400,114873123,1695,1695,1695,1695,5
20240527,131300,114864648,1694,1694,1694,1694,0
20240527,131200,114864648,1694,1695,1695,1694,502
20240527,131100,114013759,1694,1694,1694,1694,0
20240527,131000,114013759,1694,1694,1694,1694,1000
20240527,130900,112319759,1694,1695,1695,1694,3350
20240527,130800,106641510,1695,1695,1695,1695,0
20240527,130700,106641510,1695,1695,1695,1695,0
20240527,130600,106641510,1695,1695,1695,1695,0
20240527,130500,106641510,1695,1695,1695,1695,0
20240527,130400,106641510,1695,1695,1695,1695,0
20240527,130300,106641510,1695,1695,1695,1695,0
20240527,130200,106641510,1695,1695,1695,1695,0
20240527,130100,106641510,1695,1695,1695,1695,0
20240527,130000,106641510,1695,1695,1695,1695,0
20240527,125900,106641510,1695,1695,1695,1695,0
20240527,125800,106641510,1695,1695,1695,1695,0
20240527,125700,106641510,1695,1695,1695,1695,0
20240527,125600,106641510,1695,1695,1695,1695,0
20240527,125500,106641510,1695,1695,1695,1695,0
20240527,125400,106641510,1695,1695,1695,1695,0
20240527,125300,106641510,1695,1695,1695,1695,0
20240527,125200,106641510,1695,1696,1696,1695,351
20240527,125100,106046560,1697,1697,1697,1697,2085
20240527,125000,102508315,1695,1695,1695,1695,0
20240527,124900,102508315,1695,1695,1695,1695,0
20240527,124800,102508315,1695,1695,1695,1695,0
20240527,124700,102508315,1695,1695,1695,1695,276
20240527,124600,102040495,1695,1695,1695,1695,145
20240527,124500,101794720,1695,1695,1695,1695,0
20240527,124400,101794720,1695,1695,1695,1695,0
20240527,124300,101794720,1695,1695,1695,1695,405
20240527,124200,101108245,1694,1694,1694,1694,0
20240527,124100,101108245,1694,1694,1694,1694,1
20240527,124000,101106551,1695,1696,1696,1695,2595
20240527,123900,96707832,1696,1696,1696,1696,1
20240527,123800,96706136,1697,1696,1697,1696,102
20240527,123700,96533044,1696,1696,1696,1696,1
20240527,123600,96531348,1697,1697,1697,1697,468
20240527,123500,95737152,1698,1698,1698,1698,110
20240527,123400,95550372,1697,1697,1697,1697,0
20240527,123300,95550372,1697,1697,1697,1697,0
20240527,123200,95550372,1697,1697,1697,1697,0
20240527,123100,95550372,1697,1697,1697,1697,0
20240527,123000,95550372,1697,1697,1697,1697,0
20240527,122900,95550372,1697,1697,1697,1697,0
20240527,122800,95550372,1697,1697,1697,1697,0
20240527,122700,95550372,1697,1697,1697,1697,0
20240527,122600,95550372,1697,1699,1699,1697,71
20240527,122500,95429745,1699,1699,1699,1699,1
20240527,122400,95428046,1700,1700,1700,1700,2619
20240527,122300,90975746,1700,1699,1700,1699,450
20240527,122200,90210828,1698,1698,1698,1698,0
20240527,122100,90210828,1698,1698,1698,1698,0
20240527,122000,90210828,1698,1698,1698,1698,2
20240527,121900,90207432,1698,1698,1698,1698,0
20240527,121800,90207432,1698,1698,1698,1698,0
20240527,121700,90207432,1698,1698,1698,1698,0
20240527,121600,90207432,1698,1698,1698,1698,0
20240527,121500,90207432,1698,1698,1698,1698,1
20240527,121400,90205734,1699,1699,1699,1699,0
20240527,121300,90205734,1699,1699,1699,1699,1
20240527,121200,90204035,1699,1699,1699,1699,500
20240527,121100,89354535,1699,1699,1699,1699,0
20240527,121000,89354535,1699,1699,1699,1699,0
20240527,120900,89354535,1699,1699,1699,1699,0
20240527,120800,89354535,1699,1696,1699,1696,2
20240527,120700,89351140,1699,1699,1699,1699,1
20240527,120600,89349441,1695,1695,1695,1695,0
20240527,120500,89349441,1695,1695,1695,1695,0
20240527,120400,89349441,1695,1695,1695,1695,0
20240527,120300,89349441,1695,1695,1695,1695,1
20240527,120200,89347746,1697,1697,1697,1697,0
20240527,120100,89347746,1697,1697,1697,1697,500
20240527,120000,88499246,1697,1697,1697,1697,0
20240527,115900,88499246,1697,1697,1697,1697,0
20240527,115800,88499246,1697,1697,1697,1697,0
20240527,115700,88499246,1697,1697,1697,1697,0
20240527,115600,88499246,1697,1697,1697,1697,39
20240527,115500,88433063,1697,1697,1697,1697,0
20240527,115400,88433063,1697,1697,1697,1697,1
20240527,115300,88431366,1694,1694,1694,1694,0
20240527,115200,88431366,1694,1694,1694,1694,1
20240527,115100,88429672,1697,1697,1697,1697,0
20240527,115000,88429672,1697,1697,1697,1697,0
20240527,114900,88429672,1697,1697,1697,1697,1
20240527,114800,88427975,1696,1696,1696,1696,0
20240527,114700,88427975,1696,1696,1696,1696,536
20240527,114600,87518919,1696,1696,1696,1696,463
20240527,114500,86733671,1695,1695,1695,1695,0
20240527,114400,86733671,1695,1695,1695,1695,0
20240527,114300,86733671,1695,1695,1695,1695,1101
20240527,114200,84867476,1695,1695,1695,1695,0
20240527,114100,84867476,1695,1695,1695,1695,0
20240527,114000,84867476,1695,1695,1695,1695,0
20240527,113900,84867476,1695,1695,1695,1695,0
20240527,113800,84867476,1695,1695,1695,1695,1000
20240527,113700,83172476,1695,1695,1695,1695,1068
20240527,113600,81362216,1695,1696,1696,1695,2
20240527,113500,81358825,1696,1696,1696,1696,1
20240527,113400,81357129,1695,1695,1695,1695,6
20240527,113300,81346959,1695,1695,1695,1695,400
20240527,113200,80668959,1695,1695,1695,1695,308
20240527,113100,80146899,1695,1695,1695,1695,240
20240527,113000,79740099,1696,1696,1696,1696,0
20240527,112900,79740099,1696,1696,1696,1696,60
20240527,112800,79638339,1696,1695,1696,1695,2001
20240527,112700,76246643,1696,1696,1696,1696,0
20240527,112600,76246643,1696,1696,1696,1696,576
20240527,112500,75269747,1696,1696,1696,1696,1001
20240527,112400,73572051,1697,1697,1697,1697,656
20240527,112300,72458819,1697,1697,1697,1697,1
20240527,112200,72457122,1701,1701,1701,1701,0
20240527,112100,72457122,1701,1701,1701,1701,0
20240527,112000,72457122,1701,1701,1701,1701,1
20240527,111900,72455421,1697,1697,1697,1697,0
20240527,111800,72455421,1697,1697,1697,1697,0
20240527,111700,72455421,1697,1697,1697,1697,1
20240527,111600,72453724,1697,1697,1697,1697,0
20240527,111500,72453724,1697,1697,1697,1697,0
20240527,111400,72453724,1697,1697,1697,1697,0
20240527,111300,72453724,1697,1697,1697,1697,0
20240527,111200,72453724,1697,1696,1697,1696,379
20240527,111100,71810562,1697,1697,1697,1697,367
20240527,111000,71187763,1697,1697,1697,1697,49
20240527,110900,71104610,1696,1696,1696,1696,0
20240527,110800,71104610,1696,1696,1696,1696,0
20240527,110700,71104610,1696,1701,1701,1696,41
20240527,110600,71035069,1695,1695,1695,1695,0
20240527,110500,71035069,1695,1695,1695,1695,0
20240527,110400,71035069,1695,1695,1695,1695,0
20240527,110300,71035069,1695,1695,1695,1695,0
20240527,110200,71035069,1695,1695,1695,1695,0
20240527,110100,71035069,1695,1695,1695,1695,0
20240527,110000,71035069,1695,1695,1695,1695,0
20240527,105900,71035069,1695,1695,1695,1695,0
20240527,105800,71035069,1695,1695,1695,1695,0
20240527,105700,71035069,1695,1695,1695,1695,0
20240527,105600,71035069,1695,1695,1695,1695,0
20240527,105500,71035069,1695,1695,1695,1695,0
20240527,105400,71035069,1695,1696,1696,1695,400
20240527,105300,70356986,1696,1696,1696,1696,5
20240527,105200,70348506,1696,1696,1696,1696,0
20240527,105100,70348506,1696,1696,1696,1696,0
20240527,105000,70348506,1696,1696,1696,1696,0
20240527,104900,70348506,1696,1696,1696,1696,1
20240527,104800,70346810,1696,1696,1696,1696,0
20240527,104700,70346810,1696,1696,1696,1696,0
20240527,104600,70346810,1696,1696,1696,1696,0
20240527,104500,70346810,1696,1696,1696,1696,1
20240527,104400,70345114,1702,1702,1702,1702,2
20240527,104300,70341710,1696,1696,1696,1696,0
20240527,104200,70341710,1696,1696,1696,1696,0
20240527,104100,70341710,1696,1696,1696,1696,1
20240527,104000,70340014,1703,1697,1703,1697,8214
20240527,103900,56354192,1694,1694,1694,1694,0
20240527,103800,56354192,1694,1697,1697,1694,1001
20240527,103700,54655498,1693,1693,1693,1693,0
20240527,103600,54655498,1693,1693,1693,1693,0
20240527,103500,54655498,1693,1693,1693,1693,0
20240527,103400,54655498,1693,1693,1693,1693,1
20240527,103300,54653805,1697,1697,1697,1697,2
20240527,103200,54650411,1693,1694,1694,1693,338
20240527,103100,54078176,1695,1695,1695,1695,12
20240527,103000,54057836,1695,1695,1695,1695,4837
20240527,102900,45859121,1694,1694,1694,1694,0
20240527,102800,45859121,1694,1694,1694,1694,1804
20240527,102700,42803145,1695,1695,1695,1695,0
20240527,102600,42803145,1695,1695,1695,1695,400
20240527,102500,42125145,1695,1695,1695,1695,5
20240527,102400,42116670,1695,1695,1695,1695,0
20240527,102300,42116670,1695,1695,1695,1695,2267
20240527,102200,38274105,1695,1695,1695,1695,2238
20240527,102100,34480695,1695,1695,1695,1695,0
20240527,102000,34480695,1695,1695,1695,1695,50
20240527,101900,34395945,1695,1695,1695,1695,3400
20240527,101800,28632945,1695,1695,1695,1695,169
20240527,101700,28346490,1695,1695,1695,1695,0
20240527,101600,28346490,1695,1695,1695,1695,903
20240527,101500,26815905,1696,1696,1696,1696,40
20240527,101400,26748065,1696,1696,1696,1696,0
20240527,101300,26748065,1696,1696,1696,1696,504
20240527,101200,25893281,1701,1701,1701,1701,0
20240527,101100,25893281,1701,1701,1701,1701,1
20240527,101000,25891580,1696,1701,1701,1696,1001
20240527,100900,24193587,1701,1701,1701,1701,29
20240527,100800,24144258,1701,1701,1701,1701,239
20240527,100700,23737719,1701,1701,1701,1701,123
20240527,100600,23528496,1701,1697,1701,1697,171
20240527,100500,23238269,1701,1701,1701,1701,47
20240527,100400,23158322,1701,1701,1701,1701,4
20240527,100300,23151518,1701,1701,1701,1701,0
20240527,100200,23151518,1701,1701,1701,1701,0
20240527,100100,23151518,1701,1701,1701,1701,2
20240527,100000,23148116,1700,1700,1700,1700,1
20240527,095900,23146416,1696,1696,1696,1696,0
20240527,095800,23146416,1696,1698,1698,1696,622
20240527,095700,22090402,1697,1697,1697,1697,0
20240527,095600,22090402,1697,1697,1697,1697,0
20240527,095500,22090402,1697,1697,1697,1697,0
20240527,095400,22090402,1697,1698,1698,1697,673
20240527,095300,20948317,1700,1700,1700,1700,0
20240527,095200,20948317,1700,1700,1700,1700,0
20240527,095100,20948317,1700,1700,1700,1700,6
20240527,095000,20938117,1700,1700,1700,1700,0
20240527,094900,20938117,1700,1700,1700,1700,0
20240527,094800,20938117,1700,1700,1700,1700,321
20240527,094700,20392417,1697,1697,1697,1697,1
20240527,094600,20390720,1696,1696,1696,1696,1
20240527,094500,20389024,1696,1702,1703,1696,620
20240527,094400,19334384,1696,1696,1696,1696,0
20240527,094300,19334384,1696,1696,1696,1696,22
20240527,094200,19297072,1700,1700,1700,1700,0
20240527,094100,19297072,1700,1700,1700,1700,10
20240527,094000,19280072,1703,1703,1703,1703,0
20240527,093900,19280072,1703,1698,1703,1698,655
20240527,093800,18166725,1696,1696,1696,1696,1
20240527,093700,18165029,1696,1696,1696,1696,458
20240527,093600,17388261,1697,1697,1697,1697,308
20240527,093500,16865585,1696,1696,1696,1696,6
20240527,093400,16855409,1696,1696,1696,1696,0
20240527,093300,16855409,1696,1696,1696,1696,0
20240527,093200,16855409,1696,1696,1696,1696,5
20240527,093100,16846929,1696,1696,1696,1696,160
20240527,093000,16575569,1696,1696,1696,1696,0
20240527,092900,16575569,1696,1696,1696,1696,0
20240527,092800,16575569,1696,1696,1696,1696,101
20240527,092700,16404273,1697,1697,1697,1697,0
20240527,092600,16404273,1697,1697,1697,1697,8
20240527,092500,16390697,1697,1697,1697,1697,0
20240527,092400,16390697,1697,1697,1697,1697,0
20240527,092300,16390697,1697,1697,1697,1697,0
20240527,092200,16390697,1697,1697,1697,1697,1
20240527,092100,16389000,1696,1696,1696,1696,0
20240527,092000,16389000,1696,1697,1697,1696,77
20240527,091900,16258336,1698,1699,1699,1698,23
20240527,091800,16219280,1702,1702,1702,1702,0
20240527,091700,16219280,1702,1702,1702,1702,901
20240527,091600,14685778,1701,1702,1702,1701,200
20240527,091500,14345478,1698,1698,1698,1698,1
20240527,091400,14343780,1701,1698,1701,1693,602
20240527,091300,13322646,1699,1700,1702,1699,380
20240527,091200,12676271,1702,1702,1702,1702,346
20240527,091100,12087379,1701,1701,1701,1701,256
20240527,091000,11651923,1703,1703,1703,1703,0
20240527,090900,11651923,1703,1703,1703,1703,0
20240527,090800,11651923,1703,1703,1703,1703,0
20240527,090700,11651923,1703,1703,1703,1703,0
20240527,090600,11651923,1703,1703,1703,1703,0
20240527,090500,11651923,1703,1703,1703,1703,0
20240527,090400,11651923,1703,1703,1703,1703,1
20240527,090300,11650220,1697,1697,1697,1697,0
20240527,090200,11650220,1697,1697,1697,1697,622
20240527,090100,10594686,1697,1692,1697,1692,96
20240527,090000,10431779,1691,1691,1691,1691,6169