stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,205600,1074036096,1371,1371,1371,1371,5265
20240527,205500,1074036096,1371,1371,1371,1371,0
20240527,205400,1074036096,1371,1371,1371,1371,0
20240527,205300,1074036096,1371,1371,1371,1371,0
20240527,205200,1074036096,1371,1371,1371,1371,0
20240527,205100,1074036096,1371,1371,1371,1371,0
20240527,205000,1074036096,1371,1371,1371,1371,0
20240527,204900,1074036096,1371,1371,1371,1371,0
20240527,204800,1074036096,1371,1371,1371,1371,0
20240527,204700,1074036096,1371,1371,1371,1371,0
20240527,204600,1074036096,1371,1371,1371,1371,0
20240527,204500,1074036096,1371,1371,1371,1371,0
20240527,204400,1074036096,1371,1371,1371,1371,0
20240527,204300,1074036096,1371,1371,1371,1371,0
20240527,204200,1074036096,1371,1371,1371,1371,0
20240527,204100,1074036096,1371,1371,1371,1371,0
20240527,204000,1074036096,1371,1371,1371,1371,0
20240527,203900,1074036096,1371,1371,1371,1371,0
20240527,203800,1074036096,1371,1371,1371,1371,0
20240527,203700,1074036096,1371,1371,1371,1371,0
20240527,203600,1074036096,1371,1371,1371,1371,0
20240527,203500,1074036096,1371,1371,1371,1371,0
20240527,203400,1074036096,1371,1371,1371,1371,0
20240527,203300,1074036096,1371,1371,1371,1371,0
20240527,203200,1074036096,1371,1371,1371,1371,0
20240527,203100,1074036096,1371,1371,1371,1371,0
20240527,203000,1074036096,1371,1371,1371,1371,0
20240527,202900,1074036096,1371,1371,1371,1371,0
20240527,202800,1074036096,1371,1371,1371,1371,0
20240527,202700,1074036096,1371,1371,1371,1371,0
20240527,202600,1074036096,1371,1371,1371,1371,5265
20240527,202500,1074036096,1371,1371,1371,1371,0
20240527,202400,1074036096,1371,1371,1371,1371,0
20240527,202300,1074036096,1371,1371,1371,1371,0
20240527,202200,1074036096,1371,1371,1371,1371,0
20240527,202100,1074036096,1371,1371,1371,1371,0
20240527,202000,1074036096,1371,1371,1371,1371,0
20240527,201900,1074036096,1371,1371,1371,1371,0
20240527,201800,1074036096,1371,1371,1371,1371,0
20240527,201700,1074036096,1371,1371,1371,1371,0
20240527,201600,1074036096,1371,1371,1371,1371,0
20240527,201500,1074036096,1371,1371,1371,1371,0
20240527,201400,1074036096,1371,1371,1371,1371,0
20240527,201300,1074036096,1371,1371,1371,1371,0
20240527,201200,1074036096,1371,1371,1371,1371,0
20240527,201100,1074036096,1371,1371,1371,1371,0
20240527,201000,1074036096,1371,1371,1371,1371,0
20240527,200900,1074036096,1371,1371,1371,1371,0
20240527,200800,1074036096,1371,1371,1371,1371,0
20240527,200700,1074036096,1371,1371,1371,1371,0
20240527,200600,1074036096,1371,1371,1371,1371,0
20240527,200500,1074036096,1371,1371,1371,1371,0
20240527,200400,1074036096,1371,1371,1371,1371,0
20240527,200300,1074036096,1371,1371,1371,1371,0
20240527,200200,1074036096,1371,1371,1371,1371,0
20240527,200100,1074036096,1371,1371,1371,1371,0
20240527,200000,1074036096,1371,1371,1371,1371,0
20240527,195900,1074036096,1371,1371,1371,1371,0
20240527,195800,1074036096,1371,1371,1371,1371,0
20240527,195700,1074036096,1371,1371,1371,1371,0
20240527,195600,1074036096,1371,1371,1371,1371,5265
20240527,195500,1074036096,1371,1371,1371,1371,0
20240527,195400,1074036096,1371,1371,1371,1371,0
20240527,195300,1074036096,1371,1371,1371,1371,0
20240527,195200,1074036096,1371,1371,1371,1371,0
20240527,195100,1074036096,1371,1371,1371,1371,0
20240527,195000,1074036096,1371,1371,1371,1371,0
20240527,194900,1074036096,1371,1371,1371,1371,0
20240527,194800,1074036096,1371,1371,1371,1371,0
20240527,194700,1074036096,1371,1371,1371,1371,0
20240527,194600,1074036096,1371,1371,1371,1371,0
20240527,194500,1074036096,1371,1371,1371,1371,0
20240527,194400,1074036096,1371,1371,1371,1371,0
20240527,194300,1074036096,1371,1371,1371,1371,0
20240527,194200,1074036096,1371,1371,1371,1371,0
20240527,194100,1074036096,1371,1371,1371,1371,0
20240527,194000,1074036096,1371,1371,1371,1371,0
20240527,193900,1074036096,1371,1371,1371,1371,0
20240527,193800,1074036096,1371,1371,1371,1371,0
20240527,193700,1074036096,1371,1371,1371,1371,0
20240527,193600,1074036096,1371,1371,1371,1371,0
20240527,193500,1074036096,1371,1371,1371,1371,0
20240527,193400,1074036096,1371,1371,1371,1371,0
20240527,193300,1074036096,1371,1371,1371,1371,0
20240527,193200,1074036096,1371,1371,1371,1371,0
20240527,193100,1074036096,1371,1371,1371,1371,0
20240527,193000,1074036096,1371,1371,1371,1371,0
20240527,192900,1074036096,1371,1371,1371,1371,0
20240527,192800,1074036096,1371,1371,1371,1371,0
20240527,192700,1074036096,1371,1371,1371,1371,0
20240527,192600,1074036096,1371,1371,1371,1371,5265
20240527,192500,1074036096,1371,1371,1371,1371,0
20240527,192400,1074036096,1371,1371,1371,1371,0
20240527,192300,1074036096,1371,1371,1371,1371,0
20240527,192200,1074036096,1371,1371,1371,1371,0
20240527,192100,1074036096,1371,1371,1371,1371,0
20240527,192000,1074036096,1371,1371,1371,1371,0
20240527,191900,1074036096,1371,1371,1371,1371,0
20240527,191800,1074036096,1371,1371,1371,1371,0
20240527,191700,1074036096,1371,1371,1371,1371,0
20240527,191600,1074036096,1371,1371,1371,1371,0
20240527,191500,1074036096,1371,1371,1371,1371,0
20240527,191400,1074036096,1371,1371,1371,1371,0
20240527,191300,1074036096,1371,1371,1371,1371,0
20240527,191200,1074036096,1371,1371,1371,1371,0
20240527,191100,1074036096,1371,1371,1371,1371,0
20240527,191000,1074036096,1371,1371,1371,1371,0
20240527,190900,1074036096,1371,1371,1371,1371,0
20240527,190800,1074036096,1371,1371,1371,1371,0
20240527,190700,1074036096,1371,1371,1371,1371,0
20240527,190600,1074036096,1371,1371,1371,1371,0
20240527,190500,1074036096,1371,1371,1371,1371,0
20240527,190400,1074036096,1371,1371,1371,1371,0
20240527,190300,1074036096,1371,1371,1371,1371,0
20240527,190200,1074036096,1371,1371,1371,1371,0
20240527,190100,1074036096,1371,1371,1371,1371,0
20240527,190000,1074036096,1371,1371,1371,1371,0
20240527,185900,1074036096,1371,1371,1371,1371,0
20240527,185800,1074036096,1371,1371,1371,1371,0
20240527,185700,1074036096,1371,1371,1371,1371,0
20240527,185600,1074036096,1371,1371,1371,1371,5265
20240527,185500,1074036096,1371,1371,1371,1371,0
20240527,185400,1074036096,1371,1371,1371,1371,0
20240527,185300,1074036096,1371,1371,1371,1371,0
20240527,185200,1074036096,1371,1371,1371,1371,0
20240527,185100,1074036096,1371,1371,1371,1371,0
20240527,185000,1074036096,1371,1371,1371,1371,0
20240527,184900,1074036096,1371,1371,1371,1371,0
20240527,184800,1074036096,1371,1371,1371,1371,0
20240527,184700,1074036096,1371,1371,1371,1371,0
20240527,184600,1074036096,1371,1371,1371,1371,0
20240527,184500,1074036096,1371,1371,1371,1371,0
20240527,184400,1074036096,1371,1371,1371,1371,0
20240527,184300,1074036096,1371,1371,1371,1371,0
20240527,184200,1074036096,1371,1371,1371,1371,0
20240527,184100,1074036096,1371,1371,1371,1371,0
20240527,184000,1074036096,1371,1371,1371,1371,0
20240527,183900,1074036096,1371,1371,1371,1371,0
20240527,183800,1074036096,1371,1371,1371,1371,0
20240527,183700,1074036096,1371,1371,1371,1371,0
20240527,183600,1074036096,1371,1371,1371,1371,0
20240527,183500,1074036096,1371,1371,1371,1371,0
20240527,183400,1074036096,1371,1371,1371,1371,0
20240527,183300,1074036096,1371,1371,1371,1371,0
20240527,183200,1074036096,1371,1371,1371,1371,0
20240527,183100,1074036096,1371,1371,1371,1371,0
20240527,183000,1074036096,1371,1371,1371,1371,0
20240527,182900,1074036096,1371,1371,1371,1371,0
20240527,182800,1074036096,1371,1371,1371,1371,0
20240527,182700,1074036096,1371,1371,1371,1371,0
20240527,182600,1074036096,1371,1371,1371,1371,5265
20240527,182500,1074036096,1371,1371,1371,1371,0
20240527,182400,1074036096,1371,1371,1371,1371,0
20240527,182300,1074036096,1371,1371,1371,1371,0
20240527,182200,1074036096,1371,1371,1371,1371,0
20240527,182100,1074036096,1371,1371,1371,1371,0
20240527,182000,1074036096,1371,1371,1371,1371,0
20240527,181900,1074036096,1371,1371,1371,1371,0
20240527,181800,1074036096,1371,1371,1371,1371,0
20240527,181700,1074036096,1371,1371,1371,1371,0
20240527,181600,1074036096,1371,1371,1371,1371,0
20240527,181500,1074036096,1371,1371,1371,1371,0
20240527,181400,1074036096,1371,1371,1371,1371,0
20240527,181300,1074036096,1371,1371,1371,1371,0
20240527,181200,1074036096,1371,1371,1371,1371,0
20240527,181100,1074036096,1371,1371,1371,1371,0
20240527,181000,1074036096,1371,1371,1371,1371,0
20240527,180900,1074036096,1371,1371,1371,1371,0
20240527,180800,1074036096,1371,1371,1371,1371,0
20240527,180700,1074036096,1371,1371,1371,1371,0
20240527,180600,1074036096,1371,1371,1371,1371,0
20240527,180500,1074036096,1371,1371,1371,1371,0
20240527,180400,1074036096,1371,1371,1371,1371,0
20240527,180300,1074036096,1371,1371,1371,1371,0
20240527,180200,1074036096,1371,1371,1371,1371,0
20240527,180100,1074036096,1371,1371,1371,1371,0
20240527,180000,1074036096,1371,1371,1371,1371,0
20240527,175900,1074036096,1371,1371,1371,1371,0
20240527,175800,1074036096,1371,1371,1371,1371,0
20240527,175700,1074036096,1371,1371,1371,1371,0
20240527,175600,1074036096,1371,1371,1371,1371,5265
20240527,175500,1074036096,1371,1371,1371,1371,0
20240527,175400,1074036096,1371,1371,1371,1371,0
20240527,175300,1074036096,1371,1371,1371,1371,0
20240527,175200,1074036096,1371,1371,1371,1371,0
20240527,175100,1074036096,1371,1371,1371,1371,0
20240527,175000,1074036096,1371,1371,1371,1371,0
20240527,174900,1074036096,1371,1371,1371,1371,0
20240527,174800,1074036096,1371,1371,1371,1371,0
20240527,174700,1074036096,1371,1371,1371,1371,0
20240527,174600,1074036096,1371,1371,1371,1371,0
20240527,174500,1074036096,1371,1371,1371,1371,0
20240527,174400,1074036096,1371,1371,1371,1371,0
20240527,174300,1074036096,1371,1371,1371,1371,0
20240527,174200,1074036096,1371,1371,1371,1371,0
20240527,174100,1074036096,1371,1371,1371,1371,0
20240527,174000,1074036096,1371,1371,1371,1371,0
20240527,173900,1074036096,1371,1371,1371,1371,0
20240527,173800,1074036096,1371,1371,1371,1371,0
20240527,173700,1074036096,1371,1371,1371,1371,0
20240527,173600,1074036096,1371,1371,1371,1371,0
20240527,173500,1074036096,1371,1371,1371,1371,0
20240527,173400,1074036096,1371,1371,1371,1371,0
20240527,173300,1074036096,1371,1371,1371,1371,0
20240527,173200,1074036096,1371,1371,1371,1371,0
20240527,173100,1074036096,1371,1371,1371,1371,0
20240527,173000,1074036096,1371,1371,1371,1371,0
20240527,172900,1074036096,1371,1371,1371,1371,0
20240527,172800,1074036096,1371,1371,1371,1371,0
20240527,172700,1074036096,1371,1371,1371,1371,0
20240527,172600,1074036096,1371,1371,1371,1371,5265
20240527,172500,1074036096,1371,1371,1371,1371,0
20240527,172400,1074036096,1371,1371,1371,1371,0
20240527,172300,1074036096,1371,1371,1371,1371,0
20240527,172200,1074036096,1371,1371,1371,1371,0
20240527,172100,1074036096,1371,1371,1371,1371,0
20240527,172000,1074036096,1371,1371,1371,1371,0
20240527,171900,1074036096,1371,1371,1371,1371,0
20240527,171800,1074036096,1371,1371,1371,1371,0
20240527,171700,1074036096,1371,1371,1371,1371,0
20240527,171600,1074036096,1371,1371,1371,1371,0
20240527,171500,1074036096,1371,1371,1371,1371,0
20240527,171400,1074036096,1371,1371,1371,1371,0
20240527,171300,1074036096,1371,1371,1371,1371,0
20240527,171200,1074036096,1371,1371,1371,1371,0
20240527,171100,1074036096,1371,1371,1371,1371,0
20240527,171000,1074036096,1371,1371,1371,1371,0
20240527,170900,1074036096,1371,1371,1371,1371,0
20240527,170800,1074036096,1371,1371,1371,1371,0
20240527,170700,1074036096,1371,1371,1371,1371,0
20240527,170600,1074036096,1371,1371,1371,1371,0
20240527,170500,1074036096,1371,1371,1371,1371,0
20240527,170400,1074036096,1371,1371,1371,1371,0
20240527,170300,1074036096,1371,1371,1371,1371,0
20240527,170200,1074036096,1371,1371,1371,1371,0
20240527,170100,1074036096,1371,1371,1371,1371,0
20240527,170000,1074036096,1371,1371,1371,1371,0
20240527,165900,1074036096,1371,1371,1371,1371,0
20240527,165800,1074036096,1371,1371,1371,1371,0
20240527,165700,1074036096,1371,1371,1371,1371,0
20240527,165600,1074036096,1371,1371,1371,1371,5265
20240527,165500,1074036096,1371,1371,1371,1371,0
20240527,165400,1074036096,1371,1371,1371,1371,0
20240527,165300,1074036096,1371,1371,1371,1371,0
20240527,165200,1074036096,1371,1371,1371,1371,0
20240527,165100,1074036096,1371,1371,1371,1371,0
20240527,165000,1074036096,1371,1371,1371,1371,0
20240527,164900,1074036096,1371,1371,1371,1371,0
20240527,164800,1074036096,1371,1371,1371,1371,0
20240527,164700,1074036096,1371,1371,1371,1371,0
20240527,164600,1074036096,1371,1371,1371,1371,0
20240527,164500,1074036096,1371,1371,1371,1371,0
20240527,164400,1074036096,1371,1371,1371,1371,0
20240527,164300,1074036096,1371,1371,1371,1371,0
20240527,164200,1074036096,1371,1371,1371,1371,0
20240527,164100,1074036096,1371,1371,1371,1371,0
20240527,164000,1074036096,1371,1371,1371,1371,0
20240527,163900,1074036096,1371,1371,1371,1371,0
20240527,163800,1074036096,1371,1371,1371,1371,0
20240527,163700,1074036096,1371,1371,1371,1371,0
20240527,163600,1074036096,1371,1371,1371,1371,0
20240527,163500,1074036096,1371,1371,1371,1371,0
20240527,163400,1074036096,1371,1371,1371,1371,0
20240527,163300,1074036096,1371,1371,1371,1371,0
20240527,163200,1074036096,1371,1371,1371,1371,0
20240527,163100,1074036096,1371,1371,1371,1371,0
20240527,163000,1074036096,1371,1371,1371,1371,0
20240527,162900,1074036096,1371,1371,1371,1371,0
20240527,162800,1074036096,1371,1371,1371,1371,0
20240527,162700,1074036096,1371,1371,1371,1371,0
20240527,162600,1074036096,1371,1371,1371,1371,5265
20240527,162500,1074036096,1371,1371,1371,1371,0
20240527,162400,1074036096,1371,1371,1371,1371,0
20240527,162300,1074036096,1371,1371,1371,1371,0
20240527,162200,1074036096,1371,1371,1371,1371,0
20240527,162100,1074036096,1371,1371,1371,1371,0
20240527,162000,1074036096,1371,1371,1371,1371,0
20240527,161900,1074036096,1371,1371,1371,1371,0
20240527,161800,1074036096,1371,1371,1371,1371,0
20240527,161700,1074036096,1371,1371,1371,1371,0
20240527,161600,1074036096,1371,1371,1371,1371,0
20240527,161500,1074036096,1371,1371,1371,1371,0
20240527,161400,1074036096,1371,1371,1371,1371,0
20240527,161300,1074036096,1371,1371,1371,1371,0
20240527,161200,1074036096,1371,1371,1371,1371,0
20240527,161100,1074036096,1371,1371,1371,1371,0
20240527,161000,1074036096,1371,1371,1371,1371,0
20240527,160900,1074036096,1371,1371,1371,1371,0
20240527,160800,1074036096,1371,1371,1371,1371,0
20240527,160700,1074036096,1371,1371,1371,1371,0
20240527,160600,1074036096,1371,1371,1371,1371,0
20240527,160500,1074036096,1371,1371,1371,1371,0
20240527,160400,1074036096,1371,1371,1371,1371,0
20240527,160300,1074036096,1371,1371,1371,1371,0
20240527,160200,1074036096,1371,1371,1371,1371,0
20240527,160100,1074036096,1371,1371,1371,1371,0
20240527,160000,1074036096,1371,1371,1371,1371,0
20240527,155900,1074036096,1371,1371,1371,1371,0
20240527,155800,1074036096,1371,1371,1371,1371,0
20240527,155700,1074036096,1371,1371,1371,1371,0
20240527,155600,1074036096,1371,1371,1371,1371,5265
20240527,155500,1074036096,1371,1371,1371,1371,0
20240527,155400,1074036096,1371,1371,1371,1371,0
20240527,155300,1074036096,1371,1371,1371,1371,0
20240527,155200,1074036096,1371,1371,1371,1371,0
20240527,155100,1074036096,1371,1371,1371,1371,0
20240527,155000,1074036096,1371,1371,1371,1371,0
20240527,154900,1074036096,1371,1371,1371,1371,0
20240527,154800,1074036096,1371,1371,1371,1371,0
20240527,154700,1074036096,1371,1371,1371,1371,0
20240527,154600,1074036096,1371,1371,1371,1371,0
20240527,154500,1074036096,1371,1371,1371,1371,0
20240527,154400,1074036096,1371,1371,1371,1371,0
20240527,154300,1074036096,1371,1371,1371,1371,0
20240527,154200,1074036096,1371,1371,1371,1371,0
20240527,154100,1074036096,1371,1371,1371,1371,0
20240527,154000,1074036096,1371,1371,1371,1371,0
20240527,153900,1074036096,1371,1371,1371,1371,0
20240527,153800,1074036096,1371,1371,1371,1371,0
20240527,153700,1074036096,1371,1371,1371,1371,0
20240527,153600,1074036096,1371,1371,1371,1371,0
20240527,153500,1074036096,1371,1371,1371,1371,0
20240527,153400,1074036096,1371,1371,1371,1371,0
20240527,153300,1074036096,1371,1371,1371,1371,0
20240527,153200,1074036096,1371,1371,1371,1371,0
20240527,153100,1074036096,1371,1371,1371,1371,0
20240527,153000,1074036096,1371,1371,1371,1371,5265
20240527,152900,1066817781,1371,1371,1371,1371,0
20240527,152800,1066817781,1371,1371,1371,1371,0
20240527,152700,1066817781,1371,1371,1371,1371,0
20240527,152600,1066817781,1371,1371,1371,1371,0
20240527,152500,1066817781,1371,1371,1371,1371,0
20240527,152400,1066817781,1371,1371,1371,1371,0
20240527,152300,1066817781,1371,1371,1371,1371,0
20240527,152200,1066817781,1371,1371,1371,1371,0
20240527,152100,1066817781,1371,1371,1371,1371,0
20240527,152000,1066817781,1371,1371,1371,1371,0
20240527,151900,1066817781,1371,1370,1371,1368,1488
20240527,151800,1064779330,1371,1372,1372,1371,294
20240527,151700,1064376184,1372,1372,1372,1372,610
20240527,151600,1063539264,1373,1373,1373,1373,5
20240527,151500,1063532399,1373,1373,1373,1373,2
20240527,151400,1063529653,1376,1376,1376,1376,0
20240527,151300,1063529653,1376,1376,1376,1376,0
20240527,151200,1063529653,1376,1376,1376,1376,33
20240527,151100,1063484245,1376,1376,1376,1376,0
20240527,151000,1063484245,1376,1376,1376,1376,15
20240527,150900,1063463605,1376,1376,1376,1376,0
20240527,150800,1063463605,1376,1376,1376,1376,2300
20240527,150700,1060298805,1377,1377,1377,1377,3
20240527,150600,1060294674,1368,1378,1378,1368,3134
20240527,150500,1056006090,1378,1378,1378,1378,0
20240527,150400,1056006090,1378,1378,1378,1378,500
20240527,150300,1055317090,1378,1377,1378,1377,301
20240527,150200,1054902313,1380,1380,1380,1380,0
20240527,150100,1054902313,1380,1380,1380,1380,0
20240527,150000,1054902313,1380,1380,1380,1380,0
20240527,145900,1054902313,1380,1380,1380,1380,0
20240527,145800,1054902313,1380,1380,1380,1380,0
20240527,145700,1054902313,1380,1380,1380,1380,1000
20240527,145600,1053522313,1380,1380,1380,1380,0
20240527,145500,1053522313,1380,1380,1380,1380,4
20240527,145400,1053516793,1380,1373,1380,1373,6605
20240527,145300,1044430009,1373,1366,1373,1365,47662
20240527,145200,979221883,1365,1365,1365,1365,978
20240527,145100,977886913,1365,1365,1365,1365,2330
20240527,145000,974706463,1367,1367,1367,1367,0
20240527,144900,974706463,1367,1367,1367,1367,812
20240527,144800,973596459,1368,1368,1368,1367,2698
20240527,144700,969907595,1368,1368,1368,1368,300
20240527,144600,969497195,1368,1368,1368,1368,3694
20240527,144500,964443803,1368,1367,1368,1367,14
20240527,144400,964424660,1367,1365,1367,1365,2738
20240527,144300,960682827,1365,1365,1365,1365,302
20240527,144200,960270597,1361,1361,1361,1361,0
20240527,144100,960270597,1361,1361,1361,1361,0
20240527,144000,960270597,1361,1361,1361,1361,0
20240527,143900,960270597,1361,1361,1361,1361,1621
20240527,143800,958064416,1361,1361,1361,1361,47
20240527,143700,958000449,1361,1361,1361,1361,4228
20240527,143600,952246141,1361,1361,1361,1361,456
20240527,143500,951625525,1361,1362,1362,1361,1331
20240527,143400,949813922,1362,1363,1363,1362,1357
20240527,143300,947964942,1364,1365,1365,1364,3674
20240527,143200,942949946,1366,1368,1368,1366,2208
20240527,143100,939931368,1368,1368,1368,1368,2
20240527,143000,939928632,1361,1361,1361,1361,0
20240527,142900,939928632,1361,1363,1363,1361,1108
20240527,142800,938418948,1363,1363,1363,1363,107
20240527,142700,938273107,1360,1360,1360,1360,1
20240527,142600,938271747,1360,1360,1360,1360,5242
20240527,142500,931142627,1360,1360,1360,1360,1965
20240527,142400,928470227,1360,1359,1360,1359,2190
20240527,142300,925492133,1359,1359,1359,1359,180
20240527,142200,925247513,1359,1361,1361,1359,1037
20240527,142100,923836680,1363,1363,1363,1363,0
20240527,142000,923836680,1363,1365,1365,1363,67
20240527,141900,923745315,1365,1365,1365,1365,10
20240527,141800,923731665,1367,1367,1367,1367,5
20240527,141700,923724830,1366,1369,1369,1366,16
20240527,141600,923702944,1369,1364,1369,1364,1213
20240527,141500,922048402,1363,1363,1363,1363,983
20240527,141400,920708573,1363,1363,1363,1363,0
20240527,141300,920708573,1363,1363,1363,1363,0
20240527,141200,920708573,1363,1363,1363,1363,73
20240527,141100,920609074,1363,1363,1363,1363,0
20240527,141000,920609074,1363,1363,1363,1363,25
20240527,140900,920574999,1363,1363,1363,1363,0
20240527,140800,920574999,1363,1358,1363,1358,501
20240527,140700,919894636,1358,1358,1358,1358,1547
20240527,140600,917793810,1358,1362,1362,1358,2068
20240527,140500,914984055,1362,1364,1364,1362,42
20240527,140400,914926813,1364,1364,1364,1364,0
20240527,140300,914926813,1364,1364,1364,1364,0
20240527,140200,914926813,1364,1364,1364,1364,2
20240527,140100,914924085,1358,1358,1358,1358,0
20240527,140000,914924085,1358,1362,1362,1358,2500
20240527,135900,911523987,1361,1361,1361,1361,0
20240527,135800,911523987,1361,1361,1364,1360,435
20240527,135700,910932052,1362,1363,1363,1362,2829
20240527,135600,907077245,1363,1363,1363,1363,29
20240527,135500,907037718,1364,1364,1364,1364,0
20240527,135400,907037718,1364,1364,1364,1364,365
20240527,135300,906539858,1363,1363,1363,1363,150
20240527,135200,906335408,1363,1364,1364,1363,1815
20240527,135100,903861043,1365,1365,1365,1365,40
20240527,135000,903806443,1366,1366,1366,1366,0
20240527,134900,903806443,1366,1366,1366,1366,0
20240527,134800,903806443,1366,1366,1366,1364,603
20240527,134700,902982945,1369,1369,1369,1369,0
20240527,134600,902982945,1369,1369,1369,1369,0
20240527,134500,902982945,1369,1369,1369,1369,0
20240527,134400,902982945,1369,1369,1369,1369,3
20240527,134300,902978838,1370,1368,1370,1368,1636
20240527,134200,900738273,1367,1365,1367,1364,3394
20240527,134100,896102807,1365,1365,1365,1365,12
20240527,134000,896086427,1366,1366,1366,1366,0
20240527,133900,896086427,1366,1365,1366,1365,2
20240527,133800,896083696,1362,1362,1362,1362,0
20240527,133700,896083696,1362,1362,1362,1362,0
20240527,133600,896083696,1362,1362,1362,1362,0
20240527,133500,896083696,1362,1362,1362,1362,400
20240527,133400,895538896,1362,1365,1365,1362,2000
20240527,133300,892811788,1365,1365,1365,1365,1
20240527,133200,892810423,1365,1365,1365,1365,3
20240527,133100,892806328,1366,1366,1366,1366,0
20240527,133000,892806328,1366,1366,1366,1366,700
20240527,132900,891850128,1366,1366,1366,1366,1468
20240527,132800,889844840,1366,1366,1366,1366,11
20240527,132700,889829814,1366,1365,1366,1365,2098
20240527,132600,886966039,1365,1365,1365,1365,350
20240527,132500,886488289,1365,1365,1365,1365,0
20240527,132400,886488289,1365,1365,1365,1365,295
20240527,132300,886085614,1366,1365,1366,1365,510
20240527,132200,885389454,1366,1365,1366,1365,501
20240527,132100,884705547,1365,1364,1365,1364,500
20240527,132000,884023466,1364,1364,1364,1364,3
20240527,131900,884019374,1364,1364,1364,1364,0
20240527,131800,884019374,1364,1364,1364,1364,12
20240527,131700,884003006,1364,1364,1364,1364,1
20240527,131600,884001642,1363,1363,1363,1363,1316
20240527,131500,882207934,1362,1359,1362,1359,10349
20240527,131400,868115949,1361,1360,1361,1360,855
20240527,131300,866953139,1361,1361,1361,1360,302
20240527,131200,866542120,1362,1362,1362,1362,0
20240527,131100,866542120,1362,1363,1363,1362,396
20240527,131000,866002766,1362,1362,1362,1362,1
20240527,130900,866001404,1363,1363,1363,1363,0
20240527,130800,866001404,1363,1363,1363,1363,1
20240527,130700,866000041,1363,1363,1364,1363,162
20240527,130600,865779230,1364,1364,1364,1364,314
20240527,130500,865350934,1364,1362,1364,1362,743
20240527,130400,864338364,1362,1362,1362,1362,130
20240527,130300,864161304,1362,1362,1362,1362,20
20240527,130200,864134064,1362,1362,1362,1362,4
20240527,130100,864128616,1362,1362,1362,1362,0
20240527,130000,864128616,1362,1362,1362,1361,64
20240527,125900,864041506,1361,1362,1362,1361,500
20240527,125800,863360999,1363,1362,1363,1362,208
20240527,125700,863077695,1362,1362,1362,1362,3578
20240527,125600,858204459,1363,1363,1363,1363,3
20240527,125500,858200370,1362,1362,1363,1362,535
20240527,125400,857471699,1362,1362,1362,1362,2
20240527,125300,857468975,1361,1362,1363,1361,5359
20240527,125200,850168117,1363,1364,1364,1363,19
20240527,125100,850142216,1363,1362,1363,1361,2699
20240527,125000,846466248,1362,1361,1362,1361,101
20240527,124900,846328786,1362,1362,1362,1362,0
20240527,124800,846328786,1362,1362,1362,1356,156
20240527,124700,846117124,1362,1362,1362,1362,20
20240527,124600,846089884,1359,1358,1359,1358,899
20240527,124500,844868587,1358,1357,1358,1357,20
20240527,124400,844841437,1356,1356,1356,1356,0
20240527,124300,844841437,1356,1356,1356,1356,0
20240527,124200,844841437,1356,1356,1356,1355,1685
20240527,124100,842556578,1355,1356,1356,1355,671
20240527,124000,841647302,1356,1356,1356,1356,232
20240527,123900,841332710,1355,1355,1355,1355,79
20240527,123800,841225665,1355,1355,1355,1355,0
20240527,123700,841225665,1355,1355,1355,1355,1888
20240527,123600,838667425,1355,1356,1356,1355,1065
20240527,123500,837223399,1357,1357,1357,1357,1010
20240527,123400,835852829,1357,1357,1357,1357,3
20240527,123300,835848758,1357,1357,1357,1357,25
20240527,123200,835814833,1354,1354,1354,1354,0
20240527,123100,835814833,1354,1354,1354,1354,1321
20240527,123000,834026199,1354,1354,1354,1354,266
20240527,122900,833666035,1350,1350,1350,1350,53
20240527,122800,833594485,1352,1349,1352,1349,3415
20240527,122700,828984915,1350,1350,1350,1350,0
20240527,122600,828984915,1350,1350,1350,1350,0
20240527,122500,828984915,1350,1349,1350,1348,2038
20240527,122400,826237424,1349,1349,1349,1349,9
20240527,122300,826225283,1349,1350,1350,1349,357
20240527,122200,825743344,1348,1348,1348,1348,500
20240527,122100,825069344,1348,1348,1348,1348,0
20240527,122000,825069344,1348,1348,1348,1348,134
20240527,121900,824888712,1348,1349,1349,1348,2200
20240527,121800,821923041,1349,1349,1349,1349,600
20240527,121700,821113641,1349,1349,1349,1349,1057
20240527,121600,819687748,1349,1350,1350,1349,2187
20240527,121500,816736515,1351,1352,1352,1351,441
20240527,121400,816140604,1354,1354,1354,1354,509
20240527,121300,815451418,1354,1354,1354,1354,21
20240527,121200,815422984,1354,1354,1354,1354,697
20240527,121100,814479246,1354,1354,1354,1354,4
20240527,121000,814473830,1354,1354,1354,1354,293
20240527,120900,814077108,1354,1354,1354,1354,15
20240527,120800,814056798,1354,1354,1354,1354,422
20240527,120700,813485410,1353,1353,1353,1353,388
20240527,120600,812960446,1352,1352,1352,1352,455
20240527,120500,812345286,1351,1351,1351,1351,0
20240527,120400,812345286,1351,1350,1351,1350,1009
20240527,120300,810982162,1351,1351,1351,1351,0
20240527,120200,810982162,1351,1348,1351,1348,335
20240527,120100,810529622,1348,1348,1350,1348,1057
20240527,120000,809103966,1348,1348,1348,1348,9190
20240527,115900,796715846,1351,1350,1351,1349,9774
20240527,115800,783530518,1350,1351,1351,1350,2191
20240527,115700,780572135,1353,1353,1353,1353,0
20240527,115600,780572135,1353,1353,1353,1353,20
20240527,115500,780545075,1351,1351,1351,1351,0
20240527,115400,780545075,1351,1351,1351,1351,1030
20240527,115300,779153545,1351,1351,1351,1351,40
20240527,115200,779099505,1351,1351,1351,1351,0
20240527,115100,779099505,1351,1352,1352,1351,300
20240527,115000,778694005,1351,1354,1354,1351,1000
20240527,114900,777341324,1351,1351,1351,1351,0
20240527,114800,777341324,1351,1353,1353,1351,550
20240527,114700,776598162,1357,1352,1357,1351,1002
20240527,114600,775244154,1351,1352,1352,1351,300
20240527,114500,774838851,1351,1351,1351,1351,800
20240527,114400,773758051,1350,1360,1360,1350,5153
20240527,114300,766779227,1362,1362,1362,1362,1
20240527,114200,766777865,1359,1357,1359,1357,1114
20240527,114100,765265675,1353,1353,1353,1353,0
20240527,114000,765265675,1353,1356,1356,1353,435
20240527,113900,764675920,1356,1356,1356,1356,100
20240527,113800,764540320,1352,1352,1352,1352,257
20240527,113700,764192856,1350,1354,1354,1350,19135
20240527,113600,738331066,1354,1354,1354,1354,1120
20240527,113500,736814586,1354,1354,1354,1354,4
20240527,113400,736809170,1353,1357,1357,1353,3843
20240527,113300,731603593,1357,1357,1357,1357,0
20240527,113200,731603593,1357,1357,1357,1357,370
20240527,113100,731101503,1355,1355,1355,1355,168
20240527,113000,730873863,1353,1353,1353,1353,0
20240527,112900,730873863,1353,1353,1353,1353,202
20240527,112800,730600557,1353,1353,1353,1352,11119
20240527,112700,715561326,1352,1352,1352,1352,0
20240527,112600,715561326,1352,1354,1357,1352,10002
20240527,112500,702029287,1354,1354,1354,1354,2000
20240527,112400,699321287,1354,1354,1354,1354,642
20240527,112300,698452019,1355,1355,1355,1355,83
20240527,112200,698339554,1354,1354,1354,1354,0
20240527,112100,698339554,1354,1355,1355,1354,6606
20240527,112000,689389521,1355,1355,1355,1355,0
20240527,111900,689389521,1355,1358,1358,1355,4974
20240527,111800,682646187,1358,1360,1360,1357,2335
20240527,111700,679476073,1360,1361,1361,1360,4527
20240527,111600,673318520,1361,1361,1361,1361,475
20240527,111500,672672045,1361,1361,1361,1361,401
20240527,111400,672126284,1363,1363,1363,1363,3
20240527,111300,672122195,1361,1360,1361,1360,521
20240527,111200,671413599,1360,1358,1360,1358,3389
20240527,111100,666805560,1358,1358,1358,1358,711
20240527,111000,665840022,1357,1358,1358,1357,60
20240527,110900,665758556,1357,1357,1357,1357,2
20240527,110800,665755842,1359,1359,1359,1359,4000
20240527,110700,660319842,1359,1359,1359,1359,0
20240527,110600,660319842,1359,1359,1359,1359,0
20240527,110500,660319842,1359,1359,1359,1359,480
20240527,110400,659667522,1360,1360,1360,1360,0
20240527,110300,659667522,1360,1355,1360,1355,1001
20240527,110200,658311162,1355,1355,1355,1355,2542
20240527,110100,654866752,1355,1362,1362,1355,11278
20240527,110000,639515062,1355,1355,1355,1355,1767
20240527,105900,637120777,1355,1354,1355,1354,3000
20240527,105800,633056777,1355,1355,1355,1355,33
20240527,105700,633012062,1355,1355,1355,1354,672
20240527,105600,632101503,1355,1354,1355,1354,612
20240527,105500,631272688,1354,1354,1354,1354,200
20240527,105400,631001888,1354,1354,1355,1354,410
20240527,105300,630446742,1354,1358,1358,1354,13401
20240527,105200,612280078,1358,1367,1367,1358,13379
20240527,105100,594078383,1368,1368,1368,1368,1000
20240527,105000,592710383,1374,1374,1374,1374,0
20240527,104900,592710383,1374,1374,1374,1374,1100
20240527,104800,591198983,1375,1374,1375,1370,3559
20240527,104700,586307793,1375,1369,1375,1369,2993
20240527,104600,582205655,1366,1368,1369,1366,1362
20240527,104500,580341108,1369,1369,1369,1369,140
20240527,104400,580149448,1365,1360,1365,1360,3096
20240527,104300,575932545,1357,1360,1360,1357,935
20240527,104200,574662168,1362,1362,1362,1362,0
20240527,104100,574662168,1362,1358,1362,1357,410
20240527,104000,574105738,1357,1356,1357,1356,1009
20240527,103900,572736535,1356,1360,1360,1356,2651
20240527,103800,569133557,1359,1359,1364,1359,4828
20240527,103700,562572300,1359,1360,1360,1358,2523
20240527,103600,559143545,1359,1359,1359,1359,1023
20240527,103500,557753288,1359,1362,1362,1359,800
20240527,103400,556665869,1362,1363,1363,1362,100
20240527,103300,556529668,1362,1362,1366,1362,2110
20240527,103200,553655844,1361,1358,1361,1358,2502
20240527,103100,550254124,1355,1356,1356,1355,7901
20240527,103000,539545732,1356,1359,1359,1356,2420
20240527,102900,536262661,1359,1359,1359,1357,1037
20240527,102800,534853420,1359,1362,1362,1359,7312
20240527,102700,524911416,1362,1366,1366,1362,1304
20240527,102600,523132631,1366,1365,1366,1365,1194
20240527,102500,521502431,1367,1369,1369,1365,5000
20240527,102400,514669547,1369,1370,1376,1369,3077
20240527,102300,510451046,1376,1370,1377,1365,26524
20240527,102200,474118013,1370,1377,1377,1370,20213
20240527,102100,446375750,1375,1375,1375,1375,100
20240527,102000,446238250,1376,1378,1378,1376,1265
20240527,101900,444496829,1378,1380,1380,1378,472
20240527,101800,443845571,1380,1380,1380,1380,20
20240527,101700,443817971,1380,1380,1380,1380,62
20240527,101600,443732411,1380,1380,1380,1380,23
20240527,101500,443700671,1376,1376,1376,1376,1
20240527,101400,443699295,1375,1378,1378,1374,5335
20240527,101300,436364541,1380,1382,1382,1380,169
20240527,101200,436131301,1382,1382,1382,1382,1
20240527,101100,436129919,1382,1382,1382,1382,4
20240527,101000,436124391,1382,1382,1382,1380,60
20240527,100900,436041481,1382,1380,1382,1380,78
20240527,100800,435933687,1380,1380,1380,1380,125
20240527,100700,435761187,1380,1380,1380,1380,28
20240527,100600,435722547,1380,1380,1380,1380,61
20240527,100500,435638367,1380,1377,1380,1377,238
20240527,100400,435310127,1377,1378,1378,1377,1321
20240527,100300,433490099,1378,1378,1378,1377,1180
20240527,100200,431864395,1378,1376,1378,1375,3105
20240527,100100,427593485,1376,1378,1378,1376,3515
20240527,100000,422755843,1378,1378,1378,1377,39
20240527,095900,422702119,1376,1376,1376,1376,26
20240527,095800,422666343,1377,1378,1378,1377,1959
20240527,095700,419968780,1378,1379,1380,1378,2481
20240527,095600,416549707,1378,1378,1380,1378,240
20240527,095500,416218975,1378,1378,1378,1378,0
20240527,095400,416218975,1378,1380,1380,1378,2841
20240527,095300,412302954,1382,1382,1382,1380,142
20240527,095200,412106982,1382,1381,1382,1377,4149
20240527,095100,406391870,1379,1378,1379,1377,3159
20240527,095000,402039450,1378,1379,1379,1378,329
20240527,094900,401586087,1379,1380,1381,1379,1424
20240527,094800,399621179,1381,1384,1384,1381,5436
20240527,094700,392108395,1392,1392,1392,1392,1
20240527,094600,392107003,1386,1384,1386,1384,2279
20240527,094500,388948311,1386,1392,1394,1386,4599
20240527,094400,382556715,1394,1398,1403,1393,3600
20240527,094300,377535043,1403,1399,1403,1398,406
20240527,094200,376967341,1399,1401,1404,1399,2207
20240527,094100,373877757,1404,1406,1406,1401,2413
20240527,094000,370486946,1405,1406,1406,1401,162
20240527,093900,370259664,1407,1406,1407,1406,3400
20240527,093800,365478448,1406,1404,1407,1400,23579
20240527,093700,332354170,1404,1393,1404,1393,27512
20240527,093600,293804321,1393,1399,1400,1393,14050
20240527,093500,274173999,1399,1397,1400,1397,4355
20240527,093400,268085389,1397,1401,1401,1397,3309
20240527,093300,263454080,1401,1393,1401,1393,8439
20240527,093200,251659189,1395,1401,1401,1394,5158
20240527,093100,244441182,1401,1401,1401,1401,14187
20240527,093000,224565195,1399,1394,1401,1394,24807
20240527,092900,189908519,1394,1394,1394,1394,254
20240527,092800,189554443,1394,1395,1395,1394,732
20240527,092700,188533935,1394,1394,1394,1394,2372
20240527,092600,185227367,1394,1395,1395,1385,4123
20240527,092500,179477871,1395,1395,1395,1392,5024
20240527,092400,172469403,1394,1384,1394,1384,16912
20240527,092300,148964672,1384,1384,1384,1384,140
20240527,092200,148770912,1381,1375,1384,1375,3521
20240527,092100,143902424,1373,1384,1384,1373,671
20240527,092000,142979494,1384,1384,1384,1383,1298
20240527,091900,141183068,1380,1380,1386,1371,3102
20240527,091800,136916635,1381,1386,1386,1381,655
20240527,091700,136011807,1386,1386,1386,1386,932
20240527,091600,134720055,1386,1389,1389,1386,2378
20240527,091500,131423043,1392,1388,1392,1387,3502
20240527,091400,126563799,1388,1392,1392,1388,3889
20240527,091300,121151263,1390,1390,1390,1390,403
20240527,091200,120591093,1393,1393,1393,1390,7027
20240527,091100,110814946,1396,1396,1396,1396,258
20240527,091000,110454778,1397,1395,1398,1395,8823
20240527,090900,98131948,1396,1389,1396,1389,22558
20240527,090800,66694156,1389,1389,1389,1389,11
20240527,090700,66678877,1390,1375,1390,1375,8650
20240527,090600,54681908,1375,1375,1375,1375,1378
20240527,090500,52787158,1375,1379,1379,1375,11831
20240527,090400,36500454,1379,1378,1389,1378,3645
20240527,090300,31476915,1377,1378,1378,1377,1565
20240527,090200,29320765,1377,1377,1377,1376,4425
20240527,090100,23228542,1376,1391,1391,1376,1724
20240527,090000,20855273,1391,1394,1394,1376,14970