stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,200200,289624638,1683,1683,1683,1683,1767
20240529,200100,289624638,1683,1683,1683,1683,0
20240529,200000,289624638,1683,1683,1683,1683,0
20240529,195900,289624638,1683,1683,1683,1683,0
20240529,195800,289624638,1683,1683,1683,1683,0
20240529,195700,289624638,1683,1683,1683,1683,0
20240529,195600,289624638,1683,1683,1683,1683,0
20240529,195500,289624638,1683,1683,1683,1683,0
20240529,195400,289624638,1683,1683,1683,1683,0
20240529,195300,289624638,1683,1683,1683,1683,0
20240529,195200,289624638,1683,1683,1683,1683,0
20240529,195100,289624638,1683,1683,1683,1683,0
20240529,195000,289624638,1683,1683,1683,1683,0
20240529,194900,289624638,1683,1683,1683,1683,0
20240529,194800,289624638,1683,1683,1683,1683,0
20240529,194700,289624638,1683,1683,1683,1683,0
20240529,194600,289624638,1683,1683,1683,1683,0
20240529,194500,289624638,1683,1683,1683,1683,0
20240529,194400,289624638,1683,1683,1683,1683,0
20240529,194300,289624638,1683,1683,1683,1683,0
20240529,194200,289624638,1683,1683,1683,1683,0
20240529,194100,289624638,1683,1683,1683,1683,0
20240529,194000,289624638,1683,1683,1683,1683,0
20240529,193900,289624638,1683,1683,1683,1683,0
20240529,193800,289624638,1683,1683,1683,1683,0
20240529,193700,289624638,1683,1683,1683,1683,0
20240529,193600,289624638,1683,1683,1683,1683,0
20240529,193500,289624638,1683,1683,1683,1683,0
20240529,193400,289624638,1683,1683,1683,1683,0
20240529,193300,289624638,1683,1683,1683,1683,0
20240529,193200,289624638,1683,1683,1683,1683,1767
20240529,193100,289624638,1683,1683,1683,1683,0
20240529,193000,289624638,1683,1683,1683,1683,0
20240529,192900,289624638,1683,1683,1683,1683,0
20240529,192800,289624638,1683,1683,1683,1683,0
20240529,192700,289624638,1683,1683,1683,1683,0
20240529,192600,289624638,1683,1683,1683,1683,0
20240529,192500,289624638,1683,1683,1683,1683,0
20240529,192400,289624638,1683,1683,1683,1683,0
20240529,192300,289624638,1683,1683,1683,1683,0
20240529,192200,289624638,1683,1683,1683,1683,0
20240529,192100,289624638,1683,1683,1683,1683,0
20240529,192000,289624638,1683,1683,1683,1683,0
20240529,191900,289624638,1683,1683,1683,1683,0
20240529,191800,289624638,1683,1683,1683,1683,0
20240529,191700,289624638,1683,1683,1683,1683,0
20240529,191600,289624638,1683,1683,1683,1683,0
20240529,191500,289624638,1683,1683,1683,1683,0
20240529,191400,289624638,1683,1683,1683,1683,0
20240529,191300,289624638,1683,1683,1683,1683,0
20240529,191200,289624638,1683,1683,1683,1683,0
20240529,191100,289624638,1683,1683,1683,1683,0
20240529,191000,289624638,1683,1683,1683,1683,0
20240529,190900,289624638,1683,1683,1683,1683,0
20240529,190800,289624638,1683,1683,1683,1683,0
20240529,190700,289624638,1683,1683,1683,1683,0
20240529,190600,289624638,1683,1683,1683,1683,0
20240529,190500,289624638,1683,1683,1683,1683,0
20240529,190400,289624638,1683,1683,1683,1683,0
20240529,190300,289624638,1683,1683,1683,1683,0
20240529,190200,289624638,1683,1683,1683,1683,1767
20240529,190100,289624638,1683,1683,1683,1683,0
20240529,190000,289624638,1683,1683,1683,1683,0
20240529,185900,289624638,1683,1683,1683,1683,0
20240529,185800,289624638,1683,1683,1683,1683,0
20240529,185700,289624638,1683,1683,1683,1683,0
20240529,185600,289624638,1683,1683,1683,1683,0
20240529,185500,289624638,1683,1683,1683,1683,0
20240529,185400,289624638,1683,1683,1683,1683,0
20240529,185300,289624638,1683,1683,1683,1683,0
20240529,185200,289624638,1683,1683,1683,1683,0
20240529,185100,289624638,1683,1683,1683,1683,0
20240529,185000,289624638,1683,1683,1683,1683,0
20240529,184900,289624638,1683,1683,1683,1683,0
20240529,184800,289624638,1683,1683,1683,1683,0
20240529,184700,289624638,1683,1683,1683,1683,0
20240529,184600,289624638,1683,1683,1683,1683,0
20240529,184500,289624638,1683,1683,1683,1683,0
20240529,184400,289624638,1683,1683,1683,1683,0
20240529,184300,289624638,1683,1683,1683,1683,0
20240529,184200,289624638,1683,1683,1683,1683,0
20240529,184100,289624638,1683,1683,1683,1683,0
20240529,184000,289624638,1683,1683,1683,1683,0
20240529,183900,289624638,1683,1683,1683,1683,0
20240529,183800,289624638,1683,1683,1683,1683,0
20240529,183700,289624638,1683,1683,1683,1683,0
20240529,183600,289624638,1683,1683,1683,1683,0
20240529,183500,289624638,1683,1683,1683,1683,0
20240529,183400,289624638,1683,1683,1683,1683,0
20240529,183300,289624638,1683,1683,1683,1683,0
20240529,183200,289624638,1683,1683,1683,1683,1767
20240529,183100,289624638,1683,1683,1683,1683,0
20240529,183000,289624638,1683,1683,1683,1683,0
20240529,182900,289624638,1683,1683,1683,1683,0
20240529,182800,289624638,1683,1683,1683,1683,0
20240529,182700,289624638,1683,1683,1683,1683,0
20240529,182600,289624638,1683,1683,1683,1683,0
20240529,182500,289624638,1683,1683,1683,1683,0
20240529,182400,289624638,1683,1683,1683,1683,0
20240529,182300,289624638,1683,1683,1683,1683,0
20240529,182200,289624638,1683,1683,1683,1683,0
20240529,182100,289624638,1683,1683,1683,1683,0
20240529,182000,289624638,1683,1683,1683,1683,0
20240529,181900,289624638,1683,1683,1683,1683,0
20240529,181800,289624638,1683,1683,1683,1683,0
20240529,181700,289624638,1683,1683,1683,1683,0
20240529,181600,289624638,1683,1683,1683,1683,0
20240529,181500,289624638,1683,1683,1683,1683,0
20240529,181400,289624638,1683,1683,1683,1683,0
20240529,181300,289624638,1683,1683,1683,1683,0
20240529,181200,289624638,1683,1683,1683,1683,0
20240529,181100,289624638,1683,1683,1683,1683,0
20240529,181000,289624638,1683,1683,1683,1683,0
20240529,180900,289624638,1683,1683,1683,1683,0
20240529,180800,289624638,1683,1683,1683,1683,0
20240529,180700,289624638,1683,1683,1683,1683,0
20240529,180600,289624638,1683,1683,1683,1683,0
20240529,180500,289624638,1683,1683,1683,1683,0
20240529,180400,289624638,1683,1683,1683,1683,0
20240529,180300,289624638,1683,1683,1683,1683,0
20240529,180200,289624638,1683,1683,1683,1683,1767
20240529,180100,289624638,1683,1683,1683,1683,0
20240529,180000,289624638,1683,1683,1683,1683,0
20240529,175900,289624638,1683,1683,1683,1683,0
20240529,175800,289624638,1683,1683,1683,1683,0
20240529,175700,289624638,1683,1683,1683,1683,0
20240529,175600,289624638,1683,1683,1683,1683,0
20240529,175500,289624638,1683,1683,1683,1683,0
20240529,175400,289624638,1683,1683,1683,1683,0
20240529,175300,289624638,1683,1683,1683,1683,0
20240529,175200,289624638,1683,1683,1683,1683,0
20240529,175100,289624638,1683,1683,1683,1683,0
20240529,175000,289624638,1683,1683,1683,1683,0
20240529,174900,289624638,1683,1683,1683,1683,0
20240529,174800,289624638,1683,1683,1683,1683,0
20240529,174700,289624638,1683,1683,1683,1683,0
20240529,174600,289624638,1683,1683,1683,1683,0
20240529,174500,289624638,1683,1683,1683,1683,0
20240529,174400,289624638,1683,1683,1683,1683,0
20240529,174300,289624638,1683,1683,1683,1683,0
20240529,174200,289624638,1683,1683,1683,1683,0
20240529,174100,289624638,1683,1683,1683,1683,0
20240529,174000,289624638,1683,1683,1683,1683,0
20240529,173900,289624638,1683,1683,1683,1683,0
20240529,173800,289624638,1683,1683,1683,1683,0
20240529,173700,289624638,1683,1683,1683,1683,0
20240529,173600,289624638,1683,1683,1683,1683,0
20240529,173500,289624638,1683,1683,1683,1683,0
20240529,173400,289624638,1683,1683,1683,1683,0
20240529,173300,289624638,1683,1683,1683,1683,0
20240529,173200,289624638,1683,1683,1683,1683,1767
20240529,173100,289624638,1683,1683,1683,1683,0
20240529,173000,289624638,1683,1683,1683,1683,0
20240529,172900,289624638,1683,1683,1683,1683,0
20240529,172800,289624638,1683,1683,1683,1683,0
20240529,172700,289624638,1683,1683,1683,1683,0
20240529,172600,289624638,1683,1683,1683,1683,0
20240529,172500,289624638,1683,1683,1683,1683,0
20240529,172400,289624638,1683,1683,1683,1683,0
20240529,172300,289624638,1683,1683,1683,1683,0
20240529,172200,289624638,1683,1683,1683,1683,0
20240529,172100,289624638,1683,1683,1683,1683,0
20240529,172000,289624638,1683,1683,1683,1683,0
20240529,171900,289624638,1683,1683,1683,1683,0
20240529,171800,289624638,1683,1683,1683,1683,0
20240529,171700,289624638,1683,1683,1683,1683,0
20240529,171600,289624638,1683,1683,1683,1683,0
20240529,171500,289624638,1683,1683,1683,1683,0
20240529,171400,289624638,1683,1683,1683,1683,0
20240529,171300,289624638,1683,1683,1683,1683,0
20240529,171200,289624638,1683,1683,1683,1683,0
20240529,171100,289624638,1683,1683,1683,1683,0
20240529,171000,289624638,1683,1683,1683,1683,0
20240529,170900,289624638,1683,1683,1683,1683,0
20240529,170800,289624638,1683,1683,1683,1683,0
20240529,170700,289624638,1683,1683,1683,1683,0
20240529,170600,289624638,1683,1683,1683,1683,0
20240529,170500,289624638,1683,1683,1683,1683,0
20240529,170400,289624638,1683,1683,1683,1683,0
20240529,170300,289624638,1683,1683,1683,1683,0
20240529,170200,289624638,1683,1683,1683,1683,1767
20240529,170100,289624638,1683,1683,1683,1683,0
20240529,170000,289624638,1683,1683,1683,1683,0
20240529,165900,289624638,1683,1683,1683,1683,0
20240529,165800,289624638,1683,1683,1683,1683,0
20240529,165700,289624638,1683,1683,1683,1683,0
20240529,165600,289624638,1683,1683,1683,1683,0
20240529,165500,289624638,1683,1683,1683,1683,0
20240529,165400,289624638,1683,1683,1683,1683,0
20240529,165300,289624638,1683,1683,1683,1683,0
20240529,165200,289624638,1683,1683,1683,1683,0
20240529,165100,289624638,1683,1683,1683,1683,0
20240529,165000,289624638,1683,1683,1683,1683,0
20240529,164900,289624638,1683,1683,1683,1683,0
20240529,164800,289624638,1683,1683,1683,1683,0
20240529,164700,289624638,1683,1683,1683,1683,0
20240529,164600,289624638,1683,1683,1683,1683,0
20240529,164500,289624638,1683,1683,1683,1683,0
20240529,164400,289624638,1683,1683,1683,1683,0
20240529,164300,289624638,1683,1683,1683,1683,0
20240529,164200,289624638,1683,1683,1683,1683,0
20240529,164100,289624638,1683,1683,1683,1683,0
20240529,164000,289624638,1683,1683,1683,1683,0
20240529,163900,289624638,1683,1683,1683,1683,0
20240529,163800,289624638,1683,1683,1683,1683,0
20240529,163700,289624638,1683,1683,1683,1683,0
20240529,163600,289624638,1683,1683,1683,1683,0
20240529,163500,289624638,1683,1683,1683,1683,0
20240529,163400,289624638,1683,1683,1683,1683,0
20240529,163300,289624638,1683,1683,1683,1683,0
20240529,163200,289624638,1683,1683,1683,1683,1767
20240529,163100,289624638,1683,1683,1683,1683,0
20240529,163000,289624638,1683,1683,1683,1683,0
20240529,162900,289624638,1683,1683,1683,1683,0
20240529,162800,289624638,1683,1683,1683,1683,0
20240529,162700,289624638,1683,1683,1683,1683,0
20240529,162600,289624638,1683,1683,1683,1683,0
20240529,162500,289624638,1683,1683,1683,1683,0
20240529,162400,289624638,1683,1683,1683,1683,0
20240529,162300,289624638,1683,1683,1683,1683,0
20240529,162200,289624638,1683,1683,1683,1683,0
20240529,162100,289624638,1683,1683,1683,1683,0
20240529,162000,289624638,1683,1683,1683,1683,0
20240529,161900,289624638,1683,1683,1683,1683,0
20240529,161800,289624638,1683,1683,1683,1683,0
20240529,161700,289624638,1683,1683,1683,1683,0
20240529,161600,289624638,1683,1683,1683,1683,0
20240529,161500,289624638,1683,1683,1683,1683,0
20240529,161400,289624638,1683,1683,1683,1683,0
20240529,161300,289624638,1683,1683,1683,1683,0
20240529,161200,289624638,1683,1683,1683,1683,0
20240529,161100,289624638,1683,1683,1683,1683,0
20240529,161000,289624638,1683,1683,1683,1683,0
20240529,160900,289624638,1683,1683,1683,1683,0
20240529,160800,289624638,1683,1683,1683,1683,0
20240529,160700,289624638,1683,1683,1683,1683,0
20240529,160600,289624638,1683,1683,1683,1683,0
20240529,160500,289624638,1683,1683,1683,1683,0
20240529,160400,289624638,1683,1683,1683,1683,0
20240529,160300,289624638,1683,1683,1683,1683,0
20240529,160200,289624638,1683,1683,1683,1683,1767
20240529,160100,289624638,1683,1683,1683,1683,0
20240529,160000,289624638,1683,1683,1683,1683,0
20240529,155900,289624638,1683,1683,1683,1683,0
20240529,155800,289624638,1683,1683,1683,1683,0
20240529,155700,289624638,1683,1683,1683,1683,0
20240529,155600,289624638,1683,1683,1683,1683,0
20240529,155500,289624638,1683,1683,1683,1683,0
20240529,155400,289624638,1683,1683,1683,1683,0
20240529,155300,289624638,1683,1683,1683,1683,0
20240529,155200,289624638,1683,1683,1683,1683,0
20240529,155100,289624638,1683,1683,1683,1683,0
20240529,155000,289624638,1683,1683,1683,1683,0
20240529,154900,289624638,1683,1683,1683,1683,0
20240529,154800,289624638,1683,1683,1683,1683,0
20240529,154700,289624638,1683,1683,1683,1683,0
20240529,154600,289624638,1683,1683,1683,1683,0
20240529,154500,289624638,1683,1683,1683,1683,0
20240529,154400,289624638,1683,1683,1683,1683,0
20240529,154300,289624638,1683,1683,1683,1683,0
20240529,154200,289624638,1683,1683,1683,1683,0
20240529,154100,289624638,1683,1683,1683,1683,0
20240529,154000,289624638,1683,1683,1683,1683,0
20240529,153900,289624638,1683,1683,1683,1683,0
20240529,153800,289624638,1683,1683,1683,1683,0
20240529,153700,289624638,1683,1683,1683,1683,0
20240529,153600,289624638,1683,1683,1683,1683,0
20240529,153500,289624638,1683,1683,1683,1683,0
20240529,153400,289624638,1683,1683,1683,1683,0
20240529,153300,289624638,1683,1683,1683,1683,0
20240529,153200,289624638,1683,1683,1683,1683,1767
20240529,153100,289624638,1683,1683,1683,1683,0
20240529,153000,289624638,1683,1683,1683,1683,1767
20240529,152900,286650777,1683,1683,1683,1683,0
20240529,152800,286650777,1683,1683,1683,1683,0
20240529,152700,286650777,1683,1683,1683,1683,0
20240529,152600,286650777,1683,1683,1683,1683,0
20240529,152500,286650777,1683,1683,1683,1683,0
20240529,152400,286650777,1683,1683,1683,1683,0
20240529,152300,286650777,1683,1683,1683,1683,0
20240529,152200,286650777,1683,1683,1683,1683,0
20240529,152100,286650777,1683,1683,1683,1683,0
20240529,152000,286650777,1683,1683,1683,1683,0
20240529,151900,286650777,1683,1680,1683,1680,16
20240529,151800,286623869,1680,1679,1680,1679,2651
20240529,151700,282170296,1680,1679,1680,1679,17
20240529,151600,282141752,1680,1680,1680,1679,1349
20240529,151500,279875544,1679,1679,1679,1679,300
20240529,151400,279371844,1680,1680,1680,1679,256
20240529,151300,278941919,1680,1680,1680,1680,56
20240529,151200,278847839,1679,1680,1680,1679,3346
20240529,151100,273229635,1680,1680,1680,1680,0
20240529,151000,273229635,1680,1680,1680,1680,4760
20240529,150900,265232835,1680,1681,1682,1680,7502
20240529,150800,252621553,1681,1681,1681,1681,797
20240529,150700,251281796,1681,1681,1682,1681,999
20240529,150600,249602476,1681,1681,1681,1681,0
20240529,150500,249602476,1681,1681,1681,1681,0
20240529,150400,249602476,1681,1681,1681,1681,121
20240529,150300,249399075,1681,1681,1681,1681,1000
20240529,150200,247718075,1682,1682,1682,1682,0
20240529,150100,247718075,1682,1682,1682,1682,51
20240529,150000,247632293,1682,1681,1683,1681,317
20240529,145900,247099055,1682,1682,1682,1682,500
20240529,145800,246258055,1682,1682,1682,1682,3
20240529,145700,246253009,1682,1682,1682,1682,3879
20240529,145600,239728531,1683,1683,1683,1683,1100
20240529,145500,237877231,1686,1686,1686,1686,0
20240529,145400,237877231,1686,1686,1686,1686,0
20240529,145300,237877231,1686,1686,1686,1686,0
20240529,145200,237877231,1686,1686,1686,1686,1331
20240529,145100,235633165,1686,1686,1686,1686,0
20240529,145000,235633165,1686,1686,1686,1686,1
20240529,144900,235631479,1686,1686,1686,1685,1101
20240529,144800,233775194,1683,1683,1683,1683,0
20240529,144700,233775194,1683,1682,1683,1682,277
20240529,144600,233309279,1686,1686,1686,1686,2
20240529,144500,233305907,1686,1683,1686,1683,7
20240529,144400,233294120,1683,1682,1683,1682,63
20240529,144300,233188106,1682,1682,1682,1682,0
20240529,144200,233188106,1682,1682,1682,1682,117
20240529,144100,232991312,1683,1683,1683,1683,0
20240529,144000,232991312,1683,1683,1683,1683,0
20240529,143900,232991312,1683,1684,1684,1683,4039
20240529,143800,226193563,1683,1683,1683,1683,117
20240529,143700,225996652,1687,1683,1687,1683,129
20240529,143600,225779537,1684,1684,1684,1684,2
20240529,143500,225776169,1684,1684,1684,1684,100
20240529,143400,225607769,1683,1684,1684,1683,1000
20240529,143300,223924269,1688,1684,1688,1684,409
20240529,143200,223235505,1684,1684,1684,1684,115
20240529,143100,223041845,1688,1688,1688,1688,0
20240529,143000,223041845,1688,1684,1688,1684,353
20240529,142900,222447385,1684,1684,1684,1684,5
20240529,142800,222438965,1688,1688,1688,1688,2
20240529,142700,222435589,1684,1684,1684,1684,123
20240529,142600,222228457,1684,1684,1684,1684,0
20240529,142500,222228457,1684,1684,1684,1684,584
20240529,142400,221245001,1688,1688,1688,1688,0
20240529,142300,221245001,1688,1684,1688,1684,91
20240529,142200,221091749,1683,1683,1683,1683,0
20240529,142100,221091749,1683,1683,1683,1683,0
20240529,142000,221091749,1683,1683,1683,1683,0
20240529,141900,221091749,1683,1683,1683,1683,2216
20240529,141800,217362221,1683,1684,1684,1683,251
20240529,141700,216939538,1684,1684,1684,1684,134
20240529,141600,216713882,1685,1685,1685,1685,0
20240529,141500,216713882,1685,1685,1685,1685,0
20240529,141400,216713882,1685,1685,1685,1685,168
20240529,141300,216430802,1685,1685,1685,1685,10
20240529,141200,216413952,1685,1685,1685,1685,123
20240529,141100,216206697,1686,1686,1686,1686,0
20240529,141000,216206697,1686,1686,1686,1686,0
20240529,140900,216206697,1686,1686,1686,1686,37
20240529,140800,216144315,1687,1687,1687,1687,0
20240529,140700,216144315,1687,1687,1687,1687,0
20240529,140600,216144315,1687,1687,1687,1687,0
20240529,140500,216144315,1687,1687,1687,1687,0
20240529,140400,216144315,1687,1688,1688,1687,4
20240529,140300,216137564,1685,1685,1685,1685,0
20240529,140200,216137564,1685,1685,1685,1685,0
20240529,140100,216137564,1685,1685,1685,1685,10
20240529,140000,216120714,1687,1687,1687,1687,0
20240529,135900,216120714,1687,1687,1687,1687,1500
20240529,135800,213590214,1687,1687,1687,1687,0
20240529,135700,213590214,1687,1687,1687,1687,30
20240529,135600,213539604,1687,1687,1687,1687,0
20240529,135500,213539604,1687,1687,1687,1687,0
20240529,135400,213539604,1687,1687,1687,1687,0
20240529,135300,213539604,1687,1687,1687,1687,0
20240529,135200,213539604,1687,1687,1687,1687,1
20240529,135100,213537917,1687,1687,1687,1687,0
20240529,135000,213537917,1687,1687,1687,1687,0
20240529,134900,213537917,1687,1687,1687,1687,251
20240529,134800,213114480,1687,1686,1687,1686,546
20240529,134700,212193878,1685,1685,1685,1685,0
20240529,134600,212193878,1685,1685,1685,1685,306
20240529,134500,211678268,1684,1684,1684,1684,0
20240529,134400,211678268,1684,1684,1684,1684,5057
20240529,134300,203162280,1684,1684,1684,1684,0
20240529,134200,203162280,1684,1684,1684,1684,10
20240529,134100,203145440,1684,1684,1684,1684,1
20240529,134000,203143756,1683,1683,1683,1683,476
20240529,133900,202342648,1683,1683,1683,1683,1020
20240529,133800,200625988,1683,1683,1683,1683,0
20240529,133700,200625988,1683,1683,1683,1683,466
20240529,133600,199841710,1683,1684,1684,1683,109
20240529,133500,199658231,1684,1684,1684,1684,8
20240529,133400,199644759,1684,1684,1684,1684,780
20240529,133300,198331239,1684,1685,1685,1684,238
20240529,133200,197930427,1685,1685,1685,1685,37
20240529,133100,197868082,1685,1683,1685,1683,205
20240529,133000,197522767,1683,1685,1685,1683,114
20240529,132900,197330902,1685,1685,1685,1685,1003
20240529,132800,195640847,1683,1685,1686,1683,18911
20240529,132700,163798332,1686,1686,1686,1686,37
20240529,132600,163735950,1686,1686,1686,1686,1787
20240529,132500,160723068,1686,1687,1687,1686,1418
20240529,132400,158331951,1688,1688,1688,1688,1
20240529,132300,158330263,1688,1688,1688,1688,5
20240529,132200,158321823,1687,1687,1687,1687,115
20240529,132100,158127818,1687,1687,1687,1687,1
20240529,132000,158126131,1688,1688,1688,1688,29
20240529,131900,158077179,1687,1687,1687,1687,0
20240529,131800,158077179,1687,1687,1687,1687,0
20240529,131700,158077179,1687,1687,1687,1687,121
20240529,131600,157873052,1688,1688,1688,1688,0
20240529,131500,157873052,1688,1687,1688,1687,105
20240529,131400,157695867,1688,1688,1688,1688,0
20240529,131300,157695867,1688,1688,1688,1688,0
20240529,131200,157695867,1688,1688,1688,1688,0
20240529,131100,157695867,1688,1688,1688,1688,10
20240529,131000,157678987,1686,1686,1686,1686,129
20240529,130900,157461493,1688,1688,1688,1688,1
20240529,130800,157459805,1686,1686,1686,1686,0
20240529,130700,157459805,1686,1686,1686,1686,0
20240529,130600,157459805,1686,1686,1686,1686,20
20240529,130500,157426085,1686,1686,1686,1686,116
20240529,130400,157230509,1687,1687,1687,1687,0
20240529,130300,157230509,1687,1687,1687,1687,24
20240529,130200,157190021,1685,1685,1685,1685,0
20240529,130100,157190021,1685,1685,1685,1685,0
20240529,130000,157190021,1685,1685,1685,1685,169
20240529,125900,156905256,1685,1685,1685,1685,0
20240529,125800,156905256,1685,1685,1685,1685,0
20240529,125700,156905256,1685,1685,1685,1685,450
20240529,125600,156147006,1686,1686,1686,1686,50
20240529,125500,156062706,1686,1686,1686,1686,1623
20240529,125400,153326328,1687,1687,1687,1687,100
20240529,125300,153157628,1687,1687,1687,1687,52
20240529,125200,153069904,1686,1686,1686,1686,0
20240529,125100,153069904,1686,1687,1687,1686,700
20240529,125000,151889220,1687,1687,1687,1687,1044
20240529,124900,150127992,1688,1688,1688,1688,70
20240529,124800,150009832,1689,1689,1689,1689,0
20240529,124700,150009832,1689,1689,1689,1689,400
20240529,124600,149334232,1689,1689,1689,1689,0
20240529,124500,149334232,1689,1689,1689,1689,0
20240529,124400,149334232,1689,1689,1689,1689,0
20240529,124300,149334232,1689,1689,1689,1689,0
20240529,124200,149334232,1689,1688,1689,1688,333
20240529,124100,148772001,1688,1688,1688,1688,356
20240529,124000,148171073,1687,1687,1687,1687,0
20240529,123900,148171073,1687,1687,1687,1687,0
20240529,123800,148171073,1687,1687,1687,1687,114
20240529,123700,147978755,1687,1687,1687,1687,0
20240529,123600,147978755,1687,1687,1687,1687,61
20240529,123500,147875848,1687,1687,1687,1687,0
20240529,123400,147875848,1687,1687,1687,1687,0
20240529,123300,147875848,1687,1688,1688,1687,75
20240529,123200,147749322,1689,1689,1689,1689,71
20240529,123100,147629403,1690,1690,1690,1690,10
20240529,123000,147612503,1690,1690,1690,1690,1
20240529,122900,147610813,1690,1686,1690,1686,121
20240529,122800,147406791,1686,1686,1686,1686,20
20240529,122700,147373071,1687,1687,1687,1687,45
20240529,122600,147297156,1686,1686,1686,1686,0
20240529,122500,147297156,1686,1686,1686,1686,0
20240529,122400,147297156,1686,1686,1686,1686,2500
20240529,122300,143082156,1686,1686,1686,1686,0
20240529,122200,143082156,1686,1686,1686,1686,0
20240529,122100,143082156,1686,1687,1687,1686,1456
20240529,122000,140627084,1686,1686,1686,1686,0
20240529,121900,140627084,1686,1686,1686,1686,132
20240529,121800,140404532,1686,1686,1686,1686,50
20240529,121700,140320232,1686,1686,1686,1686,0
20240529,121600,140320232,1686,1686,1686,1686,0
20240529,121500,140320232,1686,1686,1686,1686,0
20240529,121400,140320232,1686,1687,1687,1686,167
20240529,121300,140038629,1687,1686,1687,1686,50
20240529,121200,139954320,1686,1686,1686,1686,0
20240529,121100,139954320,1686,1686,1686,1686,0
20240529,121000,139954320,1686,1686,1686,1686,0
20240529,120900,139954320,1686,1686,1686,1686,126
20240529,120800,139741884,1687,1687,1687,1687,1
20240529,120700,139740197,1687,1687,1687,1687,5
20240529,120600,139731762,1687,1687,1687,1687,1
20240529,120500,139730075,1687,1687,1687,1687,0
20240529,120400,139730075,1687,1687,1687,1687,0
20240529,120300,139730075,1687,1687,1687,1687,0
20240529,120200,139730075,1687,1687,1687,1687,1780
20240529,120100,136727215,1686,1686,1686,1686,0
20240529,120000,136727215,1686,1686,1686,1686,4298
20240529,115900,129480787,1686,1686,1686,1686,135
20240529,115800,129253177,1686,1687,1687,1686,3476
20240529,115700,123389186,1687,1687,1687,1687,0
20240529,115600,123389186,1687,1687,1687,1687,0
20240529,115500,123389186,1687,1687,1687,1687,114
20240529,115400,123196868,1688,1688,1688,1688,500
20240529,115300,122352868,1688,1688,1688,1688,1
20240529,115200,122351180,1687,1687,1687,1687,115
20240529,115100,122157175,1688,1688,1688,1688,7
20240529,115000,122145359,1688,1688,1688,1688,62
20240529,114900,122040703,1689,1689,1689,1689,4
20240529,114800,122033947,1689,1689,1689,1689,4
20240529,114700,122027191,1688,1688,1688,1688,0
20240529,114600,122027191,1688,1688,1688,1688,0
20240529,114500,122027191,1688,1688,1688,1688,0
20240529,114400,122027191,1688,1688,1688,1688,0
20240529,114300,122027191,1688,1687,1688,1687,716
20240529,114200,120818699,1688,1688,1688,1688,2
20240529,114100,120815323,1688,1688,1688,1688,60
20240529,114000,120714043,1690,1687,1690,1687,420
20240529,113900,120005473,1687,1687,1687,1687,128
20240529,113800,119789537,1688,1688,1688,1688,30
20240529,113700,119738897,1688,1688,1688,1688,0
20240529,113600,119738897,1688,1688,1688,1688,0
20240529,113500,119738897,1688,1688,1688,1688,124
20240529,113400,119529585,1688,1688,1688,1688,0
20240529,113300,119529585,1688,1688,1688,1688,457
20240529,113200,118758169,1688,1688,1688,1688,9
20240529,113100,118742977,1687,1687,1687,1687,1
20240529,113000,118741290,1687,1687,1687,1687,0
20240529,112900,118741290,1687,1687,1687,1687,130
20240529,112800,118521980,1688,1688,1688,1687,122
20240529,112700,118316159,1687,1687,1687,1687,1
20240529,112600,118314472,1688,1688,1688,1688,45
20240529,112500,118238512,1687,1688,1688,1687,132
20240529,112400,118015827,1688,1688,1688,1688,0
20240529,112300,118015827,1688,1688,1688,1688,2
20240529,112200,118012451,1689,1688,1689,1688,1435
20240529,112100,115590050,1689,1689,1689,1689,0
20240529,112000,115590050,1689,1689,1689,1689,10
20240529,111900,115573160,1689,1689,1689,1689,1
20240529,111800,115571471,1688,1688,1688,1688,133
20240529,111700,115346967,1689,1689,1689,1689,0
20240529,111600,115346967,1689,1689,1689,1689,0
20240529,111500,115346967,1689,1690,1690,1689,86
20240529,111400,115201712,1691,1692,1692,1691,102
20240529,111300,115029129,1692,1692,1692,1692,0
20240529,111200,115029129,1692,1692,1692,1692,0
20240529,111100,115029129,1692,1692,1692,1692,100
20240529,111000,114859929,1689,1692,1692,1689,131
20240529,110900,114638640,1689,1689,1689,1689,0
20240529,110800,114638640,1689,1689,1689,1689,0
20240529,110700,114638640,1689,1689,1689,1689,0
20240529,110600,114638640,1689,1689,1689,1689,129
20240529,110500,114420759,1689,1689,1689,1689,0
20240529,110400,114420759,1689,1689,1689,1689,0
20240529,110300,114420759,1689,1689,1689,1689,0
20240529,110200,114420759,1689,1690,1690,1689,129
20240529,110100,114202877,1691,1691,1691,1691,1
20240529,110000,114201186,1692,1692,1692,1692,1
20240529,105900,114199494,1691,1691,1691,1691,1
20240529,105800,114197803,1688,1689,1689,1688,136
20240529,105700,113968232,1687,1687,1687,1687,0
20240529,105600,113968232,1687,1687,1687,1687,0
20240529,105500,113968232,1687,1687,1687,1687,0
20240529,105400,113968232,1687,1687,1687,1687,0
20240529,105300,113968232,1687,1687,1687,1687,0
20240529,105200,113968232,1687,1687,1687,1687,0
20240529,105100,113968232,1687,1688,1688,1687,1000
20240529,105000,112281221,1688,1688,1688,1688,640
20240529,104900,111200901,1688,1689,1689,1688,1596
20240529,104800,108506698,1693,1693,1693,1693,0
20240529,104700,108506698,1693,1693,1693,1693,0
20240529,104600,108506698,1693,1693,1693,1693,2
20240529,104500,108503312,1688,1688,1688,1688,431
20240529,104400,107775784,1688,1688,1688,1688,0
20240529,104300,107775784,1688,1688,1688,1688,0
20240529,104200,107775784,1688,1688,1688,1688,0
20240529,104100,107775784,1688,1688,1688,1688,120
20240529,104000,107573224,1688,1688,1688,1688,0
20240529,103900,107573224,1688,1688,1688,1688,0
20240529,103800,107573224,1688,1689,1689,1688,150
20240529,103700,107319914,1688,1688,1688,1688,0
20240529,103600,107319914,1688,1688,1688,1688,0
20240529,103500,107319914,1688,1688,1688,1688,115
20240529,103400,107125794,1688,1688,1688,1688,119
20240529,103300,106924922,1689,1689,1689,1689,0
20240529,103200,106924922,1689,1689,1689,1689,80
20240529,103100,106789802,1689,1689,1689,1689,49
20240529,103000,106707041,1688,1688,1688,1688,0
20240529,102900,106707041,1688,1688,1688,1688,0
20240529,102800,106707041,1688,1688,1688,1688,0
20240529,102700,106707041,1688,1688,1688,1688,123
20240529,102600,106499417,1688,1688,1688,1688,5
20240529,102500,106490977,1688,1689,1689,1688,122
20240529,102400,106284959,1689,1689,1689,1689,0
20240529,102300,106284959,1689,1692,1692,1689,2405
20240529,102200,102218504,1692,1692,1692,1692,100
20240529,102100,102049304,1691,1691,1691,1691,32
20240529,102000,101995192,1691,1691,1691,1691,0
20240529,101900,101995192,1691,1691,1691,1691,0
20240529,101800,101995192,1691,1691,1691,1691,0
20240529,101700,101995192,1691,1691,1691,1691,0
20240529,101600,101995192,1691,1691,1691,1691,298
20240529,101500,101491274,1693,1693,1693,1693,0
20240529,101400,101491274,1693,1693,1693,1693,0
20240529,101300,101491274,1693,1693,1693,1693,0
20240529,101200,101491274,1693,1693,1693,1688,1011
20240529,101100,99779701,1687,1687,1687,1687,163
20240529,101000,99504720,1687,1687,1687,1687,33
20240529,100900,99449049,1687,1687,1687,1687,453
20240529,100800,98684838,1687,1687,1687,1687,297
20240529,100700,98183799,1687,1687,1687,1687,177
20240529,100600,97885200,1687,1687,1687,1687,238
20240529,100500,97483694,1687,1687,1687,1686,1054
20240529,100400,95706450,1686,1686,1686,1686,0
20240529,100300,95706450,1686,1688,1688,1686,721
20240529,100200,94489644,1687,1688,1688,1687,2622
20240529,100100,90066288,1688,1689,1689,1688,4334
20240529,100000,82749758,1689,1689,1689,1689,0
20240529,095900,82749758,1689,1693,1693,1689,3693
20240529,095800,76510247,1693,1693,1693,1690,62
20240529,095700,76405401,1693,1693,1693,1691,102
20240529,095600,76232849,1691,1693,1693,1691,421
20240529,095500,75520404,1691,1693,1693,1691,321
20240529,095400,74977589,1691,1690,1693,1690,1045
20240529,095300,73211233,1690,1693,1693,1690,18093
20240529,095200,42618726,1693,1695,1695,1693,399
20240529,095100,41942819,1698,1694,1698,1694,105
20240529,095000,41764929,1692,1699,1699,1692,420
20240529,094900,41052185,1692,1692,1692,1692,0
20240529,094800,41052185,1692,1692,1692,1692,0
20240529,094700,41052185,1692,1693,1693,1692,176
20240529,094600,40754343,1693,1693,1693,1693,450
20240529,094500,39992493,1693,1693,1693,1693,5
20240529,094400,39984028,1692,1692,1692,1692,1501
20240529,094300,37444336,1692,1693,1693,1692,120
20240529,094200,37241191,1699,1699,1699,1699,0
20240529,094100,37241191,1699,1694,1699,1693,753
20240529,094000,35965822,1694,1694,1694,1694,0
20240529,093900,35965822,1694,1694,1694,1694,113
20240529,093800,35774400,1694,1694,1694,1694,21
20240529,093700,35738826,1694,1694,1694,1694,0
20240529,093600,35738826,1694,1694,1694,1694,0
20240529,093500,35738826,1694,1694,1694,1694,0
20240529,093400,35738826,1694,1695,1695,1694,2420
20240529,093300,31638984,1695,1695,1695,1695,760
20240529,093200,30350784,1698,1698,1698,1698,0
20240529,093100,30350784,1698,1698,1698,1698,4
20240529,093000,30343992,1698,1698,1698,1698,2
20240529,092900,30340596,1695,1695,1695,1695,0
20240529,092800,30340596,1695,1695,1695,1695,1
20240529,092700,30338901,1698,1698,1698,1698,2
20240529,092600,30335505,1698,1698,1698,1698,1104
20240529,092500,28460913,1699,1699,1699,1699,0
20240529,092400,28460913,1699,1699,1699,1699,0
20240529,092300,28460913,1699,1699,1699,1699,0
20240529,092200,28460913,1699,1697,1699,1697,874
20240529,092100,26977731,1699,1699,1699,1699,51
20240529,092000,26891082,1698,1698,1698,1698,0
20240529,091900,26891082,1698,1698,1698,1698,381
20240529,091800,26244144,1697,1697,1697,1697,301
20240529,091700,25733347,1697,1697,1697,1697,13
20240529,091600,25711286,1697,1697,1697,1697,1
20240529,091500,25709589,1693,1693,1693,1693,1
20240529,091400,25707896,1693,1693,1693,1693,0
20240529,091300,25707896,1693,1693,1693,1693,329
20240529,091200,25150899,1692,1692,1692,1692,0
20240529,091100,25150899,1692,1693,1693,1692,3777
20240529,091000,18758027,1693,1693,1693,1693,700
20240529,090900,17572927,1693,1693,1693,1693,0
20240529,090800,17572927,1693,1693,1693,1693,1
20240529,090700,17571234,1693,1693,1693,1693,0
20240529,090600,17571234,1693,1694,1694,1693,4103
20240529,090500,10620826,1694,1695,1695,1694,85
20240529,090400,10476799,1700,1700,1700,1700,0
20240529,090300,10476799,1700,1700,1700,1700,246
20240529,090200,10058599,1705,1700,1705,1693,4409
20240529,090100,2582866,1705,1705,1705,1705,0
20240529,090000,2582866,1705,1698,1705,1698,1517