stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,204800,83301182,1792,1792,1792,1792,1181
20240529,204700,83301182,1792,1792,1792,1792,0
20240529,204600,83301182,1792,1792,1792,1792,0
20240529,204500,83301182,1792,1792,1792,1792,0
20240529,204400,83301182,1792,1792,1792,1792,0
20240529,204300,83301182,1792,1792,1792,1792,0
20240529,204200,83301182,1792,1792,1792,1792,0
20240529,204100,83301182,1792,1792,1792,1792,0
20240529,204000,83301182,1792,1792,1792,1792,0
20240529,203900,83301182,1792,1792,1792,1792,0
20240529,203800,83301182,1792,1792,1792,1792,0
20240529,203700,83301182,1792,1792,1792,1792,0
20240529,203600,83301182,1792,1792,1792,1792,0
20240529,203500,83301182,1792,1792,1792,1792,0
20240529,203400,83301182,1792,1792,1792,1792,0
20240529,203300,83301182,1792,1792,1792,1792,0
20240529,203200,83301182,1792,1792,1792,1792,0
20240529,203100,83301182,1792,1792,1792,1792,0
20240529,203000,83301182,1792,1792,1792,1792,0
20240529,202900,83301182,1792,1792,1792,1792,0
20240529,202800,83301182,1792,1792,1792,1792,0
20240529,202700,83301182,1792,1792,1792,1792,0
20240529,202600,83301182,1792,1792,1792,1792,0
20240529,202500,83301182,1792,1792,1792,1792,0
20240529,202400,83301182,1792,1792,1792,1792,0
20240529,202300,83301182,1792,1792,1792,1792,0
20240529,202200,83301182,1792,1792,1792,1792,0
20240529,202100,83301182,1792,1792,1792,1792,0
20240529,202000,83301182,1792,1792,1792,1792,0
20240529,201900,83301182,1792,1792,1792,1792,0
20240529,201800,83301182,1792,1792,1792,1792,1181
20240529,201700,83301182,1792,1792,1792,1792,0
20240529,201600,83301182,1792,1792,1792,1792,0
20240529,201500,83301182,1792,1792,1792,1792,0
20240529,201400,83301182,1792,1792,1792,1792,0
20240529,201300,83301182,1792,1792,1792,1792,0
20240529,201200,83301182,1792,1792,1792,1792,0
20240529,201100,83301182,1792,1792,1792,1792,0
20240529,201000,83301182,1792,1792,1792,1792,0
20240529,200900,83301182,1792,1792,1792,1792,0
20240529,200800,83301182,1792,1792,1792,1792,0
20240529,200700,83301182,1792,1792,1792,1792,0
20240529,200600,83301182,1792,1792,1792,1792,0
20240529,200500,83301182,1792,1792,1792,1792,0
20240529,200400,83301182,1792,1792,1792,1792,0
20240529,200300,83301182,1792,1792,1792,1792,0
20240529,200200,83301182,1792,1792,1792,1792,0
20240529,200100,83301182,1792,1792,1792,1792,0
20240529,200000,83301182,1792,1792,1792,1792,0
20240529,195900,83301182,1792,1792,1792,1792,0
20240529,195800,83301182,1792,1792,1792,1792,0
20240529,195700,83301182,1792,1792,1792,1792,0
20240529,195600,83301182,1792,1792,1792,1792,0
20240529,195500,83301182,1792,1792,1792,1792,0
20240529,195400,83301182,1792,1792,1792,1792,0
20240529,195300,83301182,1792,1792,1792,1792,0
20240529,195200,83301182,1792,1792,1792,1792,0
20240529,195100,83301182,1792,1792,1792,1792,0
20240529,195000,83301182,1792,1792,1792,1792,0
20240529,194900,83301182,1792,1792,1792,1792,0
20240529,194800,83301182,1792,1792,1792,1792,1181
20240529,194700,83301182,1792,1792,1792,1792,0
20240529,194600,83301182,1792,1792,1792,1792,0
20240529,194500,83301182,1792,1792,1792,1792,0
20240529,194400,83301182,1792,1792,1792,1792,0
20240529,194300,83301182,1792,1792,1792,1792,0
20240529,194200,83301182,1792,1792,1792,1792,0
20240529,194100,83301182,1792,1792,1792,1792,0
20240529,194000,83301182,1792,1792,1792,1792,0
20240529,193900,83301182,1792,1792,1792,1792,0
20240529,193800,83301182,1792,1792,1792,1792,0
20240529,193700,83301182,1792,1792,1792,1792,0
20240529,193600,83301182,1792,1792,1792,1792,0
20240529,193500,83301182,1792,1792,1792,1792,0
20240529,193400,83301182,1792,1792,1792,1792,0
20240529,193300,83301182,1792,1792,1792,1792,0
20240529,193200,83301182,1792,1792,1792,1792,0
20240529,193100,83301182,1792,1792,1792,1792,0
20240529,193000,83301182,1792,1792,1792,1792,0
20240529,192900,83301182,1792,1792,1792,1792,0
20240529,192800,83301182,1792,1792,1792,1792,0
20240529,192700,83301182,1792,1792,1792,1792,0
20240529,192600,83301182,1792,1792,1792,1792,0
20240529,192500,83301182,1792,1792,1792,1792,0
20240529,192400,83301182,1792,1792,1792,1792,0
20240529,192300,83301182,1792,1792,1792,1792,0
20240529,192200,83301182,1792,1792,1792,1792,0
20240529,192100,83301182,1792,1792,1792,1792,0
20240529,192000,83301182,1792,1792,1792,1792,0
20240529,191900,83301182,1792,1792,1792,1792,0
20240529,191800,83301182,1792,1792,1792,1792,1181
20240529,191700,83301182,1792,1792,1792,1792,0
20240529,191600,83301182,1792,1792,1792,1792,0
20240529,191500,83301182,1792,1792,1792,1792,0
20240529,191400,83301182,1792,1792,1792,1792,0
20240529,191300,83301182,1792,1792,1792,1792,0
20240529,191200,83301182,1792,1792,1792,1792,0
20240529,191100,83301182,1792,1792,1792,1792,0
20240529,191000,83301182,1792,1792,1792,1792,0
20240529,190900,83301182,1792,1792,1792,1792,0
20240529,190800,83301182,1792,1792,1792,1792,0
20240529,190700,83301182,1792,1792,1792,1792,0
20240529,190600,83301182,1792,1792,1792,1792,0
20240529,190500,83301182,1792,1792,1792,1792,0
20240529,190400,83301182,1792,1792,1792,1792,0
20240529,190300,83301182,1792,1792,1792,1792,0
20240529,190200,83301182,1792,1792,1792,1792,0
20240529,190100,83301182,1792,1792,1792,1792,0
20240529,190000,83301182,1792,1792,1792,1792,0
20240529,185900,83301182,1792,1792,1792,1792,0
20240529,185800,83301182,1792,1792,1792,1792,0
20240529,185700,83301182,1792,1792,1792,1792,0
20240529,185600,83301182,1792,1792,1792,1792,0
20240529,185500,83301182,1792,1792,1792,1792,0
20240529,185400,83301182,1792,1792,1792,1792,0
20240529,185300,83301182,1792,1792,1792,1792,0
20240529,185200,83301182,1792,1792,1792,1792,0
20240529,185100,83301182,1792,1792,1792,1792,0
20240529,185000,83301182,1792,1792,1792,1792,0
20240529,184900,83301182,1792,1792,1792,1792,0
20240529,184800,83301182,1792,1792,1792,1792,1181
20240529,184700,83301182,1792,1792,1792,1792,0
20240529,184600,83301182,1792,1792,1792,1792,0
20240529,184500,83301182,1792,1792,1792,1792,0
20240529,184400,83301182,1792,1792,1792,1792,0
20240529,184300,83301182,1792,1792,1792,1792,0
20240529,184200,83301182,1792,1792,1792,1792,0
20240529,184100,83301182,1792,1792,1792,1792,0
20240529,184000,83301182,1792,1792,1792,1792,0
20240529,183900,83301182,1792,1792,1792,1792,0
20240529,183800,83301182,1792,1792,1792,1792,0
20240529,183700,83301182,1792,1792,1792,1792,0
20240529,183600,83301182,1792,1792,1792,1792,0
20240529,183500,83301182,1792,1792,1792,1792,0
20240529,183400,83301182,1792,1792,1792,1792,0
20240529,183300,83301182,1792,1792,1792,1792,0
20240529,183200,83301182,1792,1792,1792,1792,0
20240529,183100,83301182,1792,1792,1792,1792,0
20240529,183000,83301182,1792,1792,1792,1792,0
20240529,182900,83301182,1792,1792,1792,1792,0
20240529,182800,83301182,1792,1792,1792,1792,0
20240529,182700,83301182,1792,1792,1792,1792,0
20240529,182600,83301182,1792,1792,1792,1792,0
20240529,182500,83301182,1792,1792,1792,1792,0
20240529,182400,83301182,1792,1792,1792,1792,0
20240529,182300,83301182,1792,1792,1792,1792,0
20240529,182200,83301182,1792,1792,1792,1792,0
20240529,182100,83301182,1792,1792,1792,1792,0
20240529,182000,83301182,1792,1792,1792,1792,0
20240529,181900,83301182,1792,1792,1792,1792,0
20240529,181800,83301182,1792,1792,1792,1792,1181
20240529,181700,83301182,1792,1792,1792,1792,0
20240529,181600,83301182,1792,1792,1792,1792,0
20240529,181500,83301182,1792,1792,1792,1792,0
20240529,181400,83301182,1792,1792,1792,1792,0
20240529,181300,83301182,1792,1792,1792,1792,0
20240529,181200,83301182,1792,1792,1792,1792,0
20240529,181100,83301182,1792,1792,1792,1792,0
20240529,181000,83301182,1792,1792,1792,1792,0
20240529,180900,83301182,1792,1792,1792,1792,0
20240529,180800,83301182,1792,1792,1792,1792,0
20240529,180700,83301182,1792,1792,1792,1792,0
20240529,180600,83301182,1792,1792,1792,1792,0
20240529,180500,83301182,1792,1792,1792,1792,0
20240529,180400,83301182,1792,1792,1792,1792,0
20240529,180300,83301182,1792,1792,1792,1792,0
20240529,180200,83301182,1792,1792,1792,1792,0
20240529,180100,83301182,1792,1792,1792,1792,0
20240529,180000,83301182,1792,1792,1792,1792,0
20240529,175900,83301182,1792,1792,1792,1792,0
20240529,175800,83301182,1792,1792,1792,1792,0
20240529,175700,83301182,1792,1792,1792,1792,0
20240529,175600,83301182,1792,1792,1792,1792,0
20240529,175500,83301182,1792,1792,1792,1792,0
20240529,175400,83301182,1792,1792,1792,1792,0
20240529,175300,83301182,1792,1792,1792,1792,0
20240529,175200,83301182,1792,1792,1792,1792,0
20240529,175100,83301182,1792,1792,1792,1792,0
20240529,175000,83301182,1792,1792,1792,1792,0
20240529,174900,83301182,1792,1792,1792,1792,0
20240529,174800,83301182,1792,1792,1792,1792,1181
20240529,174700,83301182,1792,1792,1792,1792,0
20240529,174600,83301182,1792,1792,1792,1792,0
20240529,174500,83301182,1792,1792,1792,1792,0
20240529,174400,83301182,1792,1792,1792,1792,0
20240529,174300,83301182,1792,1792,1792,1792,0
20240529,174200,83301182,1792,1792,1792,1792,0
20240529,174100,83301182,1792,1792,1792,1792,0
20240529,174000,83301182,1792,1792,1792,1792,0
20240529,173900,83301182,1792,1792,1792,1792,0
20240529,173800,83301182,1792,1792,1792,1792,0
20240529,173700,83301182,1792,1792,1792,1792,0
20240529,173600,83301182,1792,1792,1792,1792,0
20240529,173500,83301182,1792,1792,1792,1792,0
20240529,173400,83301182,1792,1792,1792,1792,0
20240529,173300,83301182,1792,1792,1792,1792,0
20240529,173200,83301182,1792,1792,1792,1792,0
20240529,173100,83301182,1792,1792,1792,1792,0
20240529,173000,83301182,1792,1792,1792,1792,0
20240529,172900,83301182,1792,1792,1792,1792,0
20240529,172800,83301182,1792,1792,1792,1792,0
20240529,172700,83301182,1792,1792,1792,1792,0
20240529,172600,83301182,1792,1792,1792,1792,0
20240529,172500,83301182,1792,1792,1792,1792,0
20240529,172400,83301182,1792,1792,1792,1792,0
20240529,172300,83301182,1792,1792,1792,1792,0
20240529,172200,83301182,1792,1792,1792,1792,0
20240529,172100,83301182,1792,1792,1792,1792,0
20240529,172000,83301182,1792,1792,1792,1792,0
20240529,171900,83301182,1792,1792,1792,1792,0
20240529,171800,83301182,1792,1792,1792,1792,1181
20240529,171700,83301182,1792,1792,1792,1792,0
20240529,171600,83301182,1792,1792,1792,1792,0
20240529,171500,83301182,1792,1792,1792,1792,0
20240529,171400,83301182,1792,1792,1792,1792,0
20240529,171300,83301182,1792,1792,1792,1792,0
20240529,171200,83301182,1792,1792,1792,1792,0
20240529,171100,83301182,1792,1792,1792,1792,0
20240529,171000,83301182,1792,1792,1792,1792,0
20240529,170900,83301182,1792,1792,1792,1792,0
20240529,170800,83301182,1792,1792,1792,1792,0
20240529,170700,83301182,1792,1792,1792,1792,0
20240529,170600,83301182,1792,1792,1792,1792,0
20240529,170500,83301182,1792,1792,1792,1792,0
20240529,170400,83301182,1792,1792,1792,1792,0
20240529,170300,83301182,1792,1792,1792,1792,0
20240529,170200,83301182,1792,1792,1792,1792,0
20240529,170100,83301182,1792,1792,1792,1792,0
20240529,170000,83301182,1792,1792,1792,1792,0
20240529,165900,83301182,1792,1792,1792,1792,0
20240529,165800,83301182,1792,1792,1792,1792,0
20240529,165700,83301182,1792,1792,1792,1792,0
20240529,165600,83301182,1792,1792,1792,1792,0
20240529,165500,83301182,1792,1792,1792,1792,0
20240529,165400,83301182,1792,1792,1792,1792,0
20240529,165300,83301182,1792,1792,1792,1792,0
20240529,165200,83301182,1792,1792,1792,1792,0
20240529,165100,83301182,1792,1792,1792,1792,0
20240529,165000,83301182,1792,1792,1792,1792,0
20240529,164900,83301182,1792,1792,1792,1792,0
20240529,164800,83301182,1792,1792,1792,1792,1181
20240529,164700,83301182,1792,1792,1792,1792,0
20240529,164600,83301182,1792,1792,1792,1792,0
20240529,164500,83301182,1792,1792,1792,1792,0
20240529,164400,83301182,1792,1792,1792,1792,0
20240529,164300,83301182,1792,1792,1792,1792,0
20240529,164200,83301182,1792,1792,1792,1792,0
20240529,164100,83301182,1792,1792,1792,1792,0
20240529,164000,83301182,1792,1792,1792,1792,0
20240529,163900,83301182,1792,1792,1792,1792,0
20240529,163800,83301182,1792,1792,1792,1792,0
20240529,163700,83301182,1792,1792,1792,1792,0
20240529,163600,83301182,1792,1792,1792,1792,0
20240529,163500,83301182,1792,1792,1792,1792,0
20240529,163400,83301182,1792,1792,1792,1792,0
20240529,163300,83301182,1792,1792,1792,1792,0
20240529,163200,83301182,1792,1792,1792,1792,0
20240529,163100,83301182,1792,1792,1792,1792,0
20240529,163000,83301182,1792,1792,1792,1792,0
20240529,162900,83301182,1792,1792,1792,1792,0
20240529,162800,83301182,1792,1792,1792,1792,0
20240529,162700,83301182,1792,1792,1792,1792,0
20240529,162600,83301182,1792,1792,1792,1792,0
20240529,162500,83301182,1792,1792,1792,1792,0
20240529,162400,83301182,1792,1792,1792,1792,0
20240529,162300,83301182,1792,1792,1792,1792,0
20240529,162200,83301182,1792,1792,1792,1792,0
20240529,162100,83301182,1792,1792,1792,1792,0
20240529,162000,83301182,1792,1792,1792,1792,0
20240529,161900,83301182,1792,1792,1792,1792,0
20240529,161800,83301182,1792,1792,1792,1792,1181
20240529,161700,83301182,1792,1792,1792,1792,0
20240529,161600,83301182,1792,1792,1792,1792,0
20240529,161500,83301182,1792,1792,1792,1792,0
20240529,161400,83301182,1792,1792,1792,1792,0
20240529,161300,83301182,1792,1792,1792,1792,0
20240529,161200,83301182,1792,1792,1792,1792,0
20240529,161100,83301182,1792,1792,1792,1792,0
20240529,161000,83301182,1792,1792,1792,1792,0
20240529,160900,83301182,1792,1792,1792,1792,0
20240529,160800,83301182,1792,1792,1792,1792,0
20240529,160700,83301182,1792,1792,1792,1792,0
20240529,160600,83301182,1792,1792,1792,1792,0
20240529,160500,83301182,1792,1792,1792,1792,0
20240529,160400,83301182,1792,1792,1792,1792,0
20240529,160300,83301182,1792,1792,1792,1792,0
20240529,160200,83301182,1792,1792,1792,1792,0
20240529,160100,83301182,1792,1792,1792,1792,0
20240529,160000,83301182,1792,1792,1792,1792,0
20240529,155900,83301182,1792,1792,1792,1792,0
20240529,155800,83301182,1792,1792,1792,1792,0
20240529,155700,83301182,1792,1792,1792,1792,0
20240529,155600,83301182,1792,1792,1792,1792,0
20240529,155500,83301182,1792,1792,1792,1792,0
20240529,155400,83301182,1792,1792,1792,1792,0
20240529,155300,83301182,1792,1792,1792,1792,0
20240529,155200,83301182,1792,1792,1792,1792,0
20240529,155100,83301182,1792,1792,1792,1792,0
20240529,155000,83301182,1792,1792,1792,1792,0
20240529,154900,83301182,1792,1792,1792,1792,0
20240529,154800,83301182,1792,1792,1792,1792,1181
20240529,154700,83301182,1792,1792,1792,1792,0
20240529,154600,83301182,1792,1792,1792,1792,0
20240529,154500,83301182,1792,1792,1792,1792,0
20240529,154400,83301182,1792,1792,1792,1792,0
20240529,154300,83301182,1792,1792,1792,1792,0
20240529,154200,83301182,1792,1792,1792,1792,0
20240529,154100,83301182,1792,1792,1792,1792,0
20240529,154000,83301182,1792,1792,1792,1792,0
20240529,153900,83301182,1792,1792,1792,1792,0
20240529,153800,83301182,1792,1792,1792,1792,0
20240529,153700,83301182,1792,1792,1792,1792,0
20240529,153600,83301182,1792,1792,1792,1792,0
20240529,153500,83301182,1792,1792,1792,1792,0
20240529,153400,83301182,1792,1792,1792,1792,0
20240529,153300,83301182,1792,1792,1792,1792,0
20240529,153200,83301182,1792,1792,1792,1792,0
20240529,153100,83301182,1792,1792,1792,1792,0
20240529,153000,83301182,1792,1792,1792,1792,1181
20240529,152900,81184830,1792,1792,1792,1792,0
20240529,152800,81184830,1792,1792,1792,1792,0
20240529,152700,81184830,1792,1792,1792,1792,0
20240529,152600,81184830,1792,1792,1792,1792,0
20240529,152500,81184830,1792,1792,1792,1792,0
20240529,152400,81184830,1792,1792,1792,1792,0
20240529,152300,81184830,1792,1792,1792,1792,0
20240529,152200,81184830,1792,1792,1792,1792,0
20240529,152100,81184830,1792,1792,1792,1792,0
20240529,152000,81184830,1792,1792,1792,1792,0
20240529,151900,81184830,1792,1793,1793,1792,1795
20240529,151800,77968081,1793,1793,1793,1792,167
20240529,151700,77668712,1795,1795,1795,1795,0
20240529,151600,77668712,1795,1794,1795,1793,142
20240529,151500,77414086,1793,1793,1793,1793,0
20240529,151400,77414086,1793,1795,1795,1793,3084
20240529,151300,71882479,1795,1795,1795,1795,1607
20240529,151200,68997914,1796,1797,1797,1796,1363
20240529,151100,66548730,1798,1798,1798,1798,115
20240529,151000,66341960,1798,1798,1798,1798,641
20240529,150900,65189442,1798,1798,1798,1798,0
20240529,150800,65189442,1798,1798,1798,1798,0
20240529,150700,65189442,1798,1798,1798,1798,124
20240529,150600,64966490,1798,1798,1798,1798,0
20240529,150500,64966490,1798,1798,1798,1798,0
20240529,150400,64966490,1798,1799,1799,1798,15
20240529,150300,64939510,1799,1799,1799,1799,1
20240529,150200,64937711,1799,1799,1799,1799,0
20240529,150100,64937711,1799,1799,1799,1799,44
20240529,150000,64858555,1799,1799,1799,1799,72
20240529,145900,64729027,1801,1801,1801,1801,0
20240529,145800,64729027,1801,1801,1801,1801,20
20240529,145700,64693007,1800,1800,1800,1800,0
20240529,145600,64693007,1800,1800,1800,1800,0
20240529,145500,64693007,1800,1800,1800,1800,0
20240529,145400,64693007,1800,1800,1800,1800,559
20240529,145300,63686807,1798,1798,1798,1798,0
20240529,145200,63686807,1798,1798,1798,1798,0
20240529,145100,63686807,1798,1798,1798,1798,0
20240529,145000,63686807,1798,1798,1798,1798,0
20240529,144900,63686807,1798,1798,1798,1798,0
20240529,144800,63686807,1798,1798,1798,1798,0
20240529,144700,63686807,1798,1798,1798,1798,0
20240529,144600,63686807,1798,1798,1798,1798,0
20240529,144500,63686807,1798,1798,1798,1798,0
20240529,144400,63686807,1798,1799,1799,1798,11
20240529,144300,63667027,1799,1799,1799,1799,0
20240529,144200,63667027,1799,1799,1799,1799,2
20240529,144100,63663429,1799,1799,1799,1799,30
20240529,144000,63609459,1799,1799,1799,1799,18
20240529,143900,63577077,1801,1801,1801,1801,0
20240529,143800,63577077,1801,1801,1801,1801,0
20240529,143700,63577077,1801,1801,1801,1801,122
20240529,143600,63357355,1801,1801,1801,1801,10
20240529,143500,63339345,1801,1801,1801,1801,0
20240529,143400,63339345,1801,1801,1801,1801,0
20240529,143300,63339345,1801,1801,1801,1801,0
20240529,143200,63339345,1801,1801,1801,1801,5
20240529,143100,63330340,1801,1801,1801,1801,0
20240529,143000,63330340,1801,1801,1801,1801,27
20240529,142900,63281713,1801,1801,1801,1801,21
20240529,142800,63243892,1797,1797,1797,1797,0
20240529,142700,63243892,1797,1797,1797,1797,0
20240529,142600,63243892,1797,1797,1797,1797,0
20240529,142500,63243892,1797,1797,1797,1797,0
20240529,142400,63243892,1797,1797,1797,1797,0
20240529,142300,63243892,1797,1797,1797,1797,0
20240529,142200,63243892,1797,1797,1797,1797,0
20240529,142100,63243892,1797,1797,1797,1797,0
20240529,142000,63243892,1797,1797,1797,1797,1
20240529,141900,63242095,1798,1798,1798,1798,0
20240529,141800,63242095,1798,1798,1798,1798,0
20240529,141700,63242095,1798,1798,1798,1798,0
20240529,141600,63242095,1798,1797,1798,1797,25
20240529,141500,63197146,1795,1795,1795,1795,0
20240529,141400,63197146,1795,1796,1796,1795,1617
20240529,141300,60294595,1797,1798,1798,1797,20
20240529,141200,60258636,1798,1798,1798,1798,0
20240529,141100,60258636,1798,1798,1798,1798,1
20240529,141000,60256838,1798,1798,1798,1798,0
20240529,140900,60256838,1798,1798,1798,1798,0
20240529,140800,60256838,1798,1798,1798,1798,0
20240529,140700,60256838,1798,1798,1798,1798,0
20240529,140600,60256838,1798,1798,1798,1798,367
20240529,140500,59596972,1796,1796,1796,1796,141
20240529,140400,59343736,1797,1797,1797,1797,350
20240529,140300,58714786,1798,1798,1798,1798,0
20240529,140200,58714786,1798,1798,1798,1798,0
20240529,140100,58714786,1798,1798,1798,1798,0
20240529,140000,58714786,1798,1798,1798,1798,5
20240529,135900,58705796,1798,1798,1798,1798,0
20240529,135800,58705796,1798,1798,1798,1798,2
20240529,135700,58702200,1798,1798,1798,1798,0
20240529,135600,58702200,1798,1798,1798,1798,28
20240529,135500,58651856,1798,1798,1798,1798,0
20240529,135400,58651856,1798,1798,1798,1798,0
20240529,135300,58651856,1798,1798,1798,1798,0
20240529,135200,58651856,1798,1798,1798,1798,1
20240529,135100,58650058,1796,1796,1796,1796,0
20240529,135000,58650058,1796,1796,1796,1796,0
20240529,134900,58650058,1796,1796,1796,1796,0
20240529,134800,58650058,1796,1796,1796,1796,0
20240529,134700,58650058,1796,1796,1796,1796,99
20240529,134600,58472254,1797,1797,1797,1797,101
20240529,134500,58290757,1798,1798,1798,1798,0
20240529,134400,58290757,1798,1798,1798,1798,0
20240529,134300,58290757,1798,1798,1798,1798,0
20240529,134200,58290757,1798,1798,1798,1798,0
20240529,134100,58290757,1798,1798,1798,1798,401
20240529,134000,57569759,1797,1797,1797,1797,0
20240529,133900,57569759,1797,1797,1797,1797,0
20240529,133800,57569759,1797,1797,1797,1797,0
20240529,133700,57569759,1797,1797,1797,1797,2
20240529,133600,57566165,1797,1797,1797,1797,0
20240529,133500,57566165,1797,1797,1797,1797,0
20240529,133400,57566165,1797,1797,1797,1797,12
20240529,133300,57544601,1797,1795,1797,1795,26
20240529,133200,57497929,1795,1795,1795,1795,1
20240529,133100,57496134,1795,1796,1796,1795,502
20240529,133000,56595042,1796,1796,1796,1796,19
20240529,132900,56560918,1796,1796,1796,1796,0
20240529,132800,56560918,1796,1796,1796,1796,0
20240529,132700,56560918,1796,1794,1796,1794,2
20240529,132600,56557328,1793,1793,1793,1793,1365
20240529,132500,54109883,1793,1794,1794,1793,565
20240529,132400,53096592,1793,1793,1793,1793,0
20240529,132300,53096592,1793,1793,1793,1793,0
20240529,132200,53096592,1793,1794,1794,1793,324
20240529,132100,52515499,1795,1795,1795,1795,0
20240529,132000,52515499,1795,1795,1795,1795,161
20240529,131900,52226504,1795,1795,1795,1795,50
20240529,131800,52136754,1795,1795,1795,1795,50
20240529,131700,52047004,1795,1795,1795,1795,10
20240529,131600,52029054,1795,1795,1795,1795,0
20240529,131500,52029054,1795,1795,1795,1795,0
20240529,131400,52029054,1795,1796,1796,1795,437
20240529,131300,51244603,1797,1797,1797,1797,11
20240529,131200,51224836,1798,1798,1798,1798,14
20240529,131100,51199664,1798,1798,1798,1798,0
20240529,131000,51199664,1798,1798,1798,1798,0
20240529,130900,51199664,1798,1799,1799,1796,405
20240529,130800,50472263,1799,1800,1800,1797,280
20240529,130700,49968951,1799,1799,1799,1799,0
20240529,130600,49968951,1799,1799,1799,1799,0
20240529,130500,49968951,1799,1799,1799,1799,1
20240529,130400,49967152,1799,1798,1799,1797,2280
20240529,130300,45869880,1803,1803,1803,1803,0
20240529,130200,45869880,1803,1800,1803,1800,20
20240529,130100,45833824,1801,1801,1801,1801,199
20240529,130000,45475425,1800,1800,1800,1800,0
20240529,125900,45475425,1800,1800,1800,1800,1
20240529,125800,45473625,1797,1797,1797,1797,0
20240529,125700,45473625,1797,1797,1797,1797,160
20240529,125600,45186105,1797,1797,1797,1797,0
20240529,125500,45186105,1797,1797,1797,1797,0
20240529,125400,45186105,1797,1797,1797,1797,0
20240529,125300,45186105,1797,1797,1797,1797,0
20240529,125200,45186105,1797,1799,1799,1797,1084
20240529,125100,43237256,1800,1801,1801,1800,514
20240529,125000,42312051,1801,1801,1801,1801,0
20240529,124900,42312051,1801,1801,1801,1801,0
20240529,124800,42312051,1801,1801,1801,1801,0
20240529,124700,42312051,1801,1801,1801,1801,0
20240529,124600,42312051,1801,1801,1801,1801,0
20240529,124500,42312051,1801,1801,1801,1801,5
20240529,124400,42303046,1801,1801,1801,1801,200
20240529,124300,41942846,1801,1801,1801,1801,24
20240529,124200,41899622,1801,1801,1801,1801,17
20240529,124100,41869005,1801,1801,1801,1801,1
20240529,124000,41867204,1800,1800,1800,1800,0
20240529,123900,41867204,1800,1800,1800,1800,0
20240529,123800,41867204,1800,1800,1800,1800,0
20240529,123700,41867204,1800,1801,1801,1800,1377
20240529,123600,39388450,1801,1801,1801,1801,0
20240529,123500,39388450,1801,1801,1801,1801,0
20240529,123400,39388450,1801,1801,1801,1801,5
20240529,123300,39379445,1802,1802,1802,1802,101
20240529,123200,39197443,1802,1802,1802,1802,0
20240529,123100,39197443,1802,1802,1802,1802,0
20240529,123000,39197443,1802,1802,1802,1802,0
20240529,122900,39197443,1802,1802,1802,1802,0
20240529,122800,39197443,1802,1802,1802,1802,327
20240529,122700,38608189,1802,1802,1802,1802,0
20240529,122600,38608189,1802,1802,1802,1802,0
20240529,122500,38608189,1802,1802,1802,1802,0
20240529,122400,38608189,1802,1802,1802,1802,0
20240529,122300,38608189,1802,1802,1802,1802,0
20240529,122200,38608189,1802,1802,1802,1802,0
20240529,122100,38608189,1802,1802,1802,1802,0
20240529,122000,38608189,1802,1802,1802,1802,0
20240529,121900,38608189,1802,1803,1804,1802,23
20240529,121800,38566729,1803,1800,1803,1800,9
20240529,121700,38550517,1800,1800,1800,1800,0
20240529,121600,38550517,1800,1800,1800,1800,1402
20240529,121500,36026917,1801,1802,1802,1801,2143
20240529,121400,32166447,1805,1805,1805,1805,0
20240529,121300,32166447,1805,1805,1805,1805,3
20240529,121200,32161032,1805,1805,1805,1805,226
20240529,121100,31753102,1805,1805,1805,1805,43
20240529,121000,31675487,1805,1805,1805,1805,0
20240529,120900,31675487,1805,1805,1805,1805,1
20240529,120800,31673682,1805,1805,1805,1805,0
20240529,120700,31673682,1805,1805,1805,1805,0
20240529,120600,31673682,1805,1805,1805,1805,0
20240529,120500,31673682,1805,1805,1805,1805,0
20240529,120400,31673682,1805,1805,1805,1805,0
20240529,120300,31673682,1805,1805,1805,1805,10
20240529,120200,31655632,1805,1803,1805,1803,2
20240529,120100,31652024,1802,1804,1804,1802,241
20240529,120000,31217560,1804,1804,1804,1804,88
20240529,115900,31058808,1804,1804,1804,1804,10
20240529,115800,31040768,1804,1804,1804,1804,191
20240529,115700,30696204,1805,1805,1805,1805,0
20240529,115600,30696204,1805,1805,1805,1805,0
20240529,115500,30696204,1805,1805,1805,1805,1
20240529,115400,30694399,1805,1805,1805,1805,0
20240529,115300,30694399,1805,1805,1805,1805,268
20240529,115200,30210659,1806,1806,1806,1806,231
20240529,115100,29793473,1806,1806,1806,1806,130
20240529,115000,29558693,1807,1807,1807,1807,0
20240529,114900,29558693,1807,1807,1807,1807,0
20240529,114800,29558693,1807,1807,1807,1807,1
20240529,114700,29556886,1807,1807,1807,1807,8
20240529,114600,29542430,1807,1807,1807,1807,0
20240529,114500,29542430,1807,1807,1807,1807,20
20240529,114400,29506290,1807,1806,1807,1806,64
20240529,114300,29390676,1807,1807,1807,1807,10
20240529,114200,29372606,1807,1807,1807,1807,0
20240529,114100,29372606,1807,1807,1807,1807,10
20240529,114000,29354536,1807,1807,1807,1807,345
20240529,113900,28731121,1807,1808,1808,1807,101
20240529,113800,28548613,1808,1808,1808,1808,0
20240529,113700,28548613,1808,1808,1808,1808,1
20240529,113600,28546805,1809,1810,1810,1809,4
20240529,113500,28539566,1810,1810,1810,1810,10
20240529,113400,28521466,1807,1808,1808,1807,1270
20240529,113300,26225749,1811,1811,1811,1811,0
20240529,113200,26225749,1811,1811,1811,1811,0
20240529,113100,26225749,1811,1811,1811,1811,0
20240529,113000,26225749,1811,1811,1811,1811,0
20240529,112900,26225749,1811,1811,1811,1811,0
20240529,112800,26225749,1811,1811,1811,1811,0
20240529,112700,26225749,1811,1811,1811,1811,0
20240529,112600,26225749,1811,1811,1811,1811,0
20240529,112500,26225749,1811,1811,1811,1811,0
20240529,112400,26225749,1811,1811,1811,1811,0
20240529,112300,26225749,1811,1811,1811,1811,0
20240529,112200,26225749,1811,1811,1811,1811,0
20240529,112100,26225749,1811,1811,1811,1811,0
20240529,112000,26225749,1811,1811,1811,1811,64
20240529,111900,26109845,1811,1811,1811,1811,0
20240529,111800,26109845,1811,1811,1811,1811,0
20240529,111700,26109845,1811,1811,1811,1811,1
20240529,111600,26108034,1808,1808,1808,1808,0
20240529,111500,26108034,1808,1808,1808,1808,0
20240529,111400,26108034,1808,1808,1808,1808,0
20240529,111300,26108034,1808,1808,1808,1808,0
20240529,111200,26108034,1808,1808,1808,1808,0
20240529,111100,26108034,1808,1808,1808,1808,0
20240529,111000,26108034,1808,1812,1812,1808,2638
20240529,110900,21335303,1813,1813,1813,1813,0
20240529,110800,21335303,1813,1813,1813,1813,0
20240529,110700,21335303,1813,1813,1813,1813,0
20240529,110600,21335303,1813,1813,1813,1813,0
20240529,110500,21335303,1813,1813,1813,1813,0
20240529,110400,21335303,1813,1813,1813,1813,0
20240529,110300,21335303,1813,1813,1813,1813,0
20240529,110200,21335303,1813,1813,1813,1813,0
20240529,110100,21335303,1813,1813,1813,1813,0
20240529,110000,21335303,1813,1813,1813,1813,6
20240529,105900,21324425,1814,1814,1814,1814,0
20240529,105800,21324425,1814,1814,1814,1814,0
20240529,105700,21324425,1814,1811,1814,1811,493
20240529,105600,20431599,1814,1814,1814,1814,0
20240529,105500,20431599,1814,1814,1814,1814,0
20240529,105400,20431599,1814,1814,1814,1814,0
20240529,105300,20431599,1814,1814,1814,1814,0
20240529,105200,20431599,1814,1814,1814,1814,0
20240529,105100,20431599,1814,1814,1814,1814,0
20240529,105000,20431599,1814,1814,1814,1814,3
20240529,104900,20426157,1811,1811,1811,1811,0
20240529,104800,20426157,1811,1813,1813,1811,2200
20240529,104700,16441741,1813,1813,1813,1813,0
20240529,104600,16441741,1813,1813,1813,1813,1
20240529,104500,16439928,1814,1814,1814,1814,498
20240529,104400,15536556,1814,1814,1814,1814,0
20240529,104300,15536556,1814,1814,1814,1814,50
20240529,104200,15445856,1814,1814,1814,1814,5
20240529,104100,15436786,1814,1814,1814,1814,1
20240529,104000,15434972,1815,1815,1815,1815,0
20240529,103900,15434972,1815,1815,1815,1815,0
20240529,103800,15434972,1815,1815,1815,1815,0
20240529,103700,15434972,1815,1814,1815,1814,2
20240529,103600,15431343,1815,1815,1815,1815,0
20240529,103500,15431343,1815,1815,1815,1815,0
20240529,103400,15431343,1815,1814,1815,1814,5
20240529,103300,15422272,1814,1814,1814,1814,0
20240529,103200,15422272,1814,1814,1814,1814,0
20240529,103100,15422272,1814,1814,1814,1814,8
20240529,103000,15407760,1814,1814,1814,1814,0
20240529,102900,15407760,1814,1814,1814,1814,0
20240529,102800,15407760,1814,1814,1814,1814,0
20240529,102700,15407760,1814,1814,1814,1814,0
20240529,102600,15407760,1814,1814,1814,1814,1
20240529,102500,15405946,1815,1815,1815,1815,0
20240529,102400,15405946,1815,1814,1815,1814,3
20240529,102300,15400502,1815,1814,1815,1814,5
20240529,102200,15391431,1814,1814,1814,1814,2
20240529,102100,15387803,1812,1812,1812,1812,1
20240529,102000,15385991,1811,1811,1811,1811,0
20240529,101900,15385991,1811,1811,1811,1811,0
20240529,101800,15385991,1811,1811,1811,1811,724
20240529,101700,14074827,1811,1811,1811,1811,10
20240529,101600,14056717,1811,1811,1811,1811,0
20240529,101500,14056717,1811,1811,1811,1811,0
20240529,101400,14056717,1811,1811,1811,1811,20
20240529,101300,14020497,1811,1811,1811,1811,50
20240529,101200,13929947,1811,1811,1811,1811,1
20240529,101100,13928136,1810,1810,1810,1810,0
20240529,101000,13928136,1810,1810,1810,1810,0
20240529,100900,13928136,1810,1814,1814,1810,1087
20240529,100800,11959995,1815,1815,1815,1815,41
20240529,100700,11885580,1815,1815,1815,1815,0
20240529,100600,11885580,1815,1815,1815,1815,18
20240529,100500,11852910,1815,1815,1815,1815,3
20240529,100400,11847465,1817,1815,1817,1815,8
20240529,100300,11832933,1817,1815,1817,1815,202
20240529,100200,11466301,1817,1817,1817,1817,0
20240529,100100,11466301,1817,1817,1817,1817,2
20240529,100000,11462667,1816,1816,1816,1816,0
20240529,095900,11462667,1816,1816,1816,1816,56
20240529,095800,11360971,1816,1816,1816,1816,1
20240529,095700,11359155,1817,1817,1817,1817,0
20240529,095600,11359155,1817,1817,1817,1817,1
20240529,095500,11357338,1815,1815,1816,1815,4
20240529,095400,11350076,1816,1816,1816,1811,19
20240529,095300,11315584,1811,1814,1814,1811,6
20240529,095200,11304709,1810,1811,1813,1810,8
20240529,095100,11290219,1808,1808,1808,1808,0
20240529,095000,11290219,1808,1808,1808,1808,0
20240529,094900,11290219,1808,1808,1808,1808,0
20240529,094800,11290219,1808,1811,1811,1808,2
20240529,094700,11286600,1806,1807,1807,1806,45
20240529,094600,11205329,1807,1807,1807,1807,1
20240529,094500,11203522,1818,1814,1818,1800,2528
20240529,094400,6641475,1811,1811,1811,1811,0
20240529,094300,6641475,1811,1810,1811,1810,18
20240529,094200,6608878,1811,1811,1812,1810,348
20240529,094100,5978864,1811,1811,1811,1811,0
20240529,094000,5978864,1811,1815,1815,1811,1181
20240529,093900,3837649,1816,1816,1816,1816,0
20240529,093800,3837649,1816,1816,1816,1816,0
20240529,093700,3837649,1816,1817,1819,1816,5
20240529,093600,3828561,1819,1817,1819,1817,3
20240529,093500,3823106,1819,1819,1819,1819,1
20240529,093400,3821287,1816,1816,1816,1816,0
20240529,093300,3821287,1816,1816,1816,1816,0
20240529,093200,3821287,1816,1819,1819,1816,4
20240529,093100,3814017,1816,1816,1816,1816,1
20240529,093000,3812201,1814,1814,1814,1814,0
20240529,092900,3812201,1814,1814,1814,1814,0
20240529,092800,3812201,1814,1814,1814,1814,0
20240529,092700,3812201,1814,1814,1814,1814,0
20240529,092600,3812201,1814,1814,1814,1814,0
20240529,092500,3812201,1814,1814,1814,1814,0
20240529,092400,3812201,1814,1814,1814,1814,0
20240529,092300,3812201,1814,1814,1814,1814,0
20240529,092200,3812201,1814,1814,1814,1813,76
20240529,092100,3674372,1815,1819,1819,1815,916
20240529,092000,2009431,1819,1819,1819,1819,0
20240529,091900,2009431,1819,1819,1819,1819,0
20240529,091800,2009431,1819,1819,1819,1819,0
20240529,091700,2009431,1819,1819,1819,1819,0
20240529,091600,2009431,1819,1819,1819,1819,0
20240529,091500,2009431,1819,1819,1819,1819,0
20240529,091400,2009431,1819,1819,1819,1819,0
20240529,091300,2009431,1819,1819,1819,1819,0
20240529,091200,2009431,1819,1819,1819,1819,0
20240529,091100,2009431,1819,1819,1819,1819,0
20240529,091000,2009431,1819,1819,1819,1819,0
20240529,090900,2009431,1819,1819,1819,1819,0
20240529,090800,2009431,1819,1819,1819,1819,0
20240529,090700,2009431,1819,1820,1820,1819,517
20240529,090600,1068999,1819,1819,1819,1819,5
20240529,090500,1059904,1819,1819,1819,1819,0
20240529,090400,1059904,1819,1819,1819,1819,0
20240529,090300,1059904,1819,1819,1819,1819,0
20240529,090200,1059904,1819,1819,1819,1819,0
20240529,090100,1059904,1819,1819,1819,1819,0
20240529,090000,1059904,1819,1818,1819,1818,583