stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,214400,938724005,1336,1336,1336,1336,25779
20240528,214300,938724005,1336,1336,1336,1336,0
20240528,214200,938724005,1336,1336,1336,1336,0
20240528,214100,938724005,1336,1336,1336,1336,0
20240528,214000,938724005,1336,1336,1336,1336,0
20240528,213900,938724005,1336,1336,1336,1336,0
20240528,213800,938724005,1336,1336,1336,1336,0
20240528,213700,938724005,1336,1336,1336,1336,0
20240528,213600,938724005,1336,1336,1336,1336,0
20240528,213500,938724005,1336,1336,1336,1336,0
20240528,213400,938724005,1336,1336,1336,1336,0
20240528,213300,938724005,1336,1336,1336,1336,0
20240528,213200,938724005,1336,1336,1336,1336,0
20240528,213100,938724005,1336,1336,1336,1336,0
20240528,213000,938724005,1336,1336,1336,1336,0
20240528,212900,938724005,1336,1336,1336,1336,0
20240528,212800,938724005,1336,1336,1336,1336,0
20240528,212700,938724005,1336,1336,1336,1336,0
20240528,212600,938724005,1336,1336,1336,1336,0
20240528,212500,938724005,1336,1336,1336,1336,0
20240528,212400,938724005,1336,1336,1336,1336,0
20240528,212300,938724005,1336,1336,1336,1336,0
20240528,212200,938724005,1336,1336,1336,1336,0
20240528,212100,938724005,1336,1336,1336,1336,0
20240528,212000,938724005,1336,1336,1336,1336,0
20240528,211900,938724005,1336,1336,1336,1336,0
20240528,211800,938724005,1336,1336,1336,1336,0
20240528,211700,938724005,1336,1336,1336,1336,0
20240528,211600,938724005,1336,1336,1336,1336,0
20240528,211500,938724005,1336,1336,1336,1336,0
20240528,211400,938724005,1336,1336,1336,1336,25779
20240528,211300,938724005,1336,1336,1336,1336,0
20240528,211200,938724005,1336,1336,1336,1336,0
20240528,211100,938724005,1336,1336,1336,1336,0
20240528,211000,938724005,1336,1336,1336,1336,0
20240528,210900,938724005,1336,1336,1336,1336,0
20240528,210800,938724005,1336,1336,1336,1336,0
20240528,210700,938724005,1336,1336,1336,1336,0
20240528,210600,938724005,1336,1336,1336,1336,0
20240528,210500,938724005,1336,1336,1336,1336,0
20240528,210400,938724005,1336,1336,1336,1336,0
20240528,210300,938724005,1336,1336,1336,1336,0
20240528,210200,938724005,1336,1336,1336,1336,0
20240528,210100,938724005,1336,1336,1336,1336,0
20240528,210000,938724005,1336,1336,1336,1336,0
20240528,205900,938724005,1336,1336,1336,1336,0
20240528,205800,938724005,1336,1336,1336,1336,0
20240528,205700,938724005,1336,1336,1336,1336,0
20240528,205600,938724005,1336,1336,1336,1336,0
20240528,205500,938724005,1336,1336,1336,1336,0
20240528,205400,938724005,1336,1336,1336,1336,0
20240528,205300,938724005,1336,1336,1336,1336,0
20240528,205200,938724005,1336,1336,1336,1336,0
20240528,205100,938724005,1336,1336,1336,1336,0
20240528,205000,938724005,1336,1336,1336,1336,0
20240528,204900,938724005,1336,1336,1336,1336,0
20240528,204800,938724005,1336,1336,1336,1336,0
20240528,204700,938724005,1336,1336,1336,1336,0
20240528,204600,938724005,1336,1336,1336,1336,0
20240528,204500,938724005,1336,1336,1336,1336,0
20240528,204400,938724005,1336,1336,1336,1336,25779
20240528,204300,938724005,1336,1336,1336,1336,0
20240528,204200,938724005,1336,1336,1336,1336,0
20240528,204100,938724005,1336,1336,1336,1336,0
20240528,204000,938724005,1336,1336,1336,1336,0
20240528,203900,938724005,1336,1336,1336,1336,0
20240528,203800,938724005,1336,1336,1336,1336,0
20240528,203700,938724005,1336,1336,1336,1336,0
20240528,203600,938724005,1336,1336,1336,1336,0
20240528,203500,938724005,1336,1336,1336,1336,0
20240528,203400,938724005,1336,1336,1336,1336,0
20240528,203300,938724005,1336,1336,1336,1336,0
20240528,203200,938724005,1336,1336,1336,1336,0
20240528,203100,938724005,1336,1336,1336,1336,0
20240528,203000,938724005,1336,1336,1336,1336,0
20240528,202900,938724005,1336,1336,1336,1336,0
20240528,202800,938724005,1336,1336,1336,1336,0
20240528,202700,938724005,1336,1336,1336,1336,0
20240528,202600,938724005,1336,1336,1336,1336,0
20240528,202500,938724005,1336,1336,1336,1336,0
20240528,202400,938724005,1336,1336,1336,1336,0
20240528,202300,938724005,1336,1336,1336,1336,0
20240528,202200,938724005,1336,1336,1336,1336,0
20240528,202100,938724005,1336,1336,1336,1336,0
20240528,202000,938724005,1336,1336,1336,1336,0
20240528,201900,938724005,1336,1336,1336,1336,0
20240528,201800,938724005,1336,1336,1336,1336,0
20240528,201700,938724005,1336,1336,1336,1336,0
20240528,201600,938724005,1336,1336,1336,1336,0
20240528,201500,938724005,1336,1336,1336,1336,0
20240528,201400,938724005,1336,1336,1336,1336,25779
20240528,201300,938724005,1336,1336,1336,1336,0
20240528,201200,938724005,1336,1336,1336,1336,0
20240528,201100,938724005,1336,1336,1336,1336,0
20240528,201000,938724005,1336,1336,1336,1336,0
20240528,200900,938724005,1336,1336,1336,1336,0
20240528,200800,938724005,1336,1336,1336,1336,0
20240528,200700,938724005,1336,1336,1336,1336,0
20240528,200600,938724005,1336,1336,1336,1336,0
20240528,200500,938724005,1336,1336,1336,1336,0
20240528,200400,938724005,1336,1336,1336,1336,0
20240528,200300,938724005,1336,1336,1336,1336,0
20240528,200200,938724005,1336,1336,1336,1336,0
20240528,200100,938724005,1336,1336,1336,1336,0
20240528,200000,938724005,1336,1336,1336,1336,0
20240528,195900,938724005,1336,1336,1336,1336,0
20240528,195800,938724005,1336,1336,1336,1336,0
20240528,195700,938724005,1336,1336,1336,1336,0
20240528,195600,938724005,1336,1336,1336,1336,0
20240528,195500,938724005,1336,1336,1336,1336,0
20240528,195400,938724005,1336,1336,1336,1336,0
20240528,195300,938724005,1336,1336,1336,1336,0
20240528,195200,938724005,1336,1336,1336,1336,0
20240528,195100,938724005,1336,1336,1336,1336,0
20240528,195000,938724005,1336,1336,1336,1336,0
20240528,194900,938724005,1336,1336,1336,1336,0
20240528,194800,938724005,1336,1336,1336,1336,0
20240528,194700,938724005,1336,1336,1336,1336,0
20240528,194600,938724005,1336,1336,1336,1336,0
20240528,194500,938724005,1336,1336,1336,1336,0
20240528,194400,938724005,1336,1336,1336,1336,25779
20240528,194300,938724005,1336,1336,1336,1336,0
20240528,194200,938724005,1336,1336,1336,1336,0
20240528,194100,938724005,1336,1336,1336,1336,0
20240528,194000,938724005,1336,1336,1336,1336,0
20240528,193900,938724005,1336,1336,1336,1336,0
20240528,193800,938724005,1336,1336,1336,1336,0
20240528,193700,938724005,1336,1336,1336,1336,0
20240528,193600,938724005,1336,1336,1336,1336,0
20240528,193500,938724005,1336,1336,1336,1336,0
20240528,193400,938724005,1336,1336,1336,1336,0
20240528,193300,938724005,1336,1336,1336,1336,0
20240528,193200,938724005,1336,1336,1336,1336,0
20240528,193100,938724005,1336,1336,1336,1336,0
20240528,193000,938724005,1336,1336,1336,1336,0
20240528,192900,938724005,1336,1336,1336,1336,0
20240528,192800,938724005,1336,1336,1336,1336,0
20240528,192700,938724005,1336,1336,1336,1336,0
20240528,192600,938724005,1336,1336,1336,1336,0
20240528,192500,938724005,1336,1336,1336,1336,0
20240528,192400,938724005,1336,1336,1336,1336,0
20240528,192300,938724005,1336,1336,1336,1336,0
20240528,192200,938724005,1336,1336,1336,1336,0
20240528,192100,938724005,1336,1336,1336,1336,0
20240528,192000,938724005,1336,1336,1336,1336,0
20240528,191900,938724005,1336,1336,1336,1336,0
20240528,191800,938724005,1336,1336,1336,1336,0
20240528,191700,938724005,1336,1336,1336,1336,0
20240528,191600,938724005,1336,1336,1336,1336,0
20240528,191500,938724005,1336,1336,1336,1336,0
20240528,191400,938724005,1336,1336,1336,1336,25779
20240528,191300,938724005,1336,1336,1336,1336,0
20240528,191200,938724005,1336,1336,1336,1336,0
20240528,191100,938724005,1336,1336,1336,1336,0
20240528,191000,938724005,1336,1336,1336,1336,0
20240528,190900,938724005,1336,1336,1336,1336,0
20240528,190800,938724005,1336,1336,1336,1336,0
20240528,190700,938724005,1336,1336,1336,1336,0
20240528,190600,938724005,1336,1336,1336,1336,0
20240528,190500,938724005,1336,1336,1336,1336,0
20240528,190400,938724005,1336,1336,1336,1336,0
20240528,190300,938724005,1336,1336,1336,1336,0
20240528,190200,938724005,1336,1336,1336,1336,0
20240528,190100,938724005,1336,1336,1336,1336,0
20240528,190000,938724005,1336,1336,1336,1336,0
20240528,185900,938724005,1336,1336,1336,1336,0
20240528,185800,938724005,1336,1336,1336,1336,0
20240528,185700,938724005,1336,1336,1336,1336,0
20240528,185600,938724005,1336,1336,1336,1336,0
20240528,185500,938724005,1336,1336,1336,1336,0
20240528,185400,938724005,1336,1336,1336,1336,0
20240528,185300,938724005,1336,1336,1336,1336,0
20240528,185200,938724005,1336,1336,1336,1336,0
20240528,185100,938724005,1336,1336,1336,1336,0
20240528,185000,938724005,1336,1336,1336,1336,0
20240528,184900,938724005,1336,1336,1336,1336,0
20240528,184800,938724005,1336,1336,1336,1336,0
20240528,184700,938724005,1336,1336,1336,1336,0
20240528,184600,938724005,1336,1336,1336,1336,0
20240528,184500,938724005,1336,1336,1336,1336,0
20240528,184400,938724005,1336,1336,1336,1336,25779
20240528,184300,938724005,1336,1336,1336,1336,0
20240528,184200,938724005,1336,1336,1336,1336,0
20240528,184100,938724005,1336,1336,1336,1336,0
20240528,184000,938724005,1336,1336,1336,1336,0
20240528,183900,938724005,1336,1336,1336,1336,0
20240528,183800,938724005,1336,1336,1336,1336,0
20240528,183700,938724005,1336,1336,1336,1336,0
20240528,183600,938724005,1336,1336,1336,1336,0
20240528,183500,938724005,1336,1336,1336,1336,0
20240528,183400,938724005,1336,1336,1336,1336,0
20240528,183300,938724005,1336,1336,1336,1336,0
20240528,183200,938724005,1336,1336,1336,1336,0
20240528,183100,938724005,1336,1336,1336,1336,0
20240528,183000,938724005,1336,1336,1336,1336,0
20240528,182900,938724005,1336,1336,1336,1336,0
20240528,182800,938724005,1336,1336,1336,1336,0
20240528,182700,938724005,1336,1336,1336,1336,0
20240528,182600,938724005,1336,1336,1336,1336,0
20240528,182500,938724005,1336,1336,1336,1336,0
20240528,182400,938724005,1336,1336,1336,1336,0
20240528,182300,938724005,1336,1336,1336,1336,0
20240528,182200,938724005,1336,1336,1336,1336,0
20240528,182100,938724005,1336,1336,1336,1336,0
20240528,182000,938724005,1336,1336,1336,1336,0
20240528,181900,938724005,1336,1336,1336,1336,0
20240528,181800,938724005,1336,1336,1336,1336,0
20240528,181700,938724005,1336,1336,1336,1336,0
20240528,181600,938724005,1336,1336,1336,1336,0
20240528,181500,938724005,1336,1336,1336,1336,0
20240528,181400,938724005,1336,1336,1336,1336,25779
20240528,181300,938724005,1336,1336,1336,1336,0
20240528,181200,938724005,1336,1336,1336,1336,0
20240528,181100,938724005,1336,1336,1336,1336,0
20240528,181000,938724005,1336,1336,1336,1336,0
20240528,180900,938724005,1336,1336,1336,1336,0
20240528,180800,938724005,1336,1336,1336,1336,0
20240528,180700,938724005,1336,1336,1336,1336,0
20240528,180600,938724005,1336,1336,1336,1336,0
20240528,180500,938724005,1336,1336,1336,1336,0
20240528,180400,938724005,1336,1336,1336,1336,0
20240528,180300,938724005,1336,1336,1336,1336,0
20240528,180200,938724005,1336,1336,1336,1336,0
20240528,180100,938724005,1336,1336,1336,1336,0
20240528,180000,938724005,1336,1336,1336,1336,0
20240528,175900,938724005,1336,1336,1336,1336,0
20240528,175800,938724005,1336,1336,1336,1336,0
20240528,175700,938724005,1336,1336,1336,1336,0
20240528,175600,938724005,1336,1336,1336,1336,0
20240528,175500,938724005,1336,1336,1336,1336,0
20240528,175400,938724005,1336,1336,1336,1336,0
20240528,175300,938724005,1336,1336,1336,1336,0
20240528,175200,938724005,1336,1336,1336,1336,0
20240528,175100,938724005,1336,1336,1336,1336,0
20240528,175000,938724005,1336,1336,1336,1336,0
20240528,174900,938724005,1336,1336,1336,1336,0
20240528,174800,938724005,1336,1336,1336,1336,0
20240528,174700,938724005,1336,1336,1336,1336,0
20240528,174600,938724005,1336,1336,1336,1336,0
20240528,174500,938724005,1336,1336,1336,1336,0
20240528,174400,938724005,1336,1336,1336,1336,25779
20240528,174300,938724005,1336,1336,1336,1336,0
20240528,174200,938724005,1336,1336,1336,1336,0
20240528,174100,938724005,1336,1336,1336,1336,0
20240528,174000,938724005,1336,1336,1336,1336,0
20240528,173900,938724005,1336,1336,1336,1336,0
20240528,173800,938724005,1336,1336,1336,1336,0
20240528,173700,938724005,1336,1336,1336,1336,0
20240528,173600,938724005,1336,1336,1336,1336,0
20240528,173500,938724005,1336,1336,1336,1336,0
20240528,173400,938724005,1336,1336,1336,1336,0
20240528,173300,938724005,1336,1336,1336,1336,0
20240528,173200,938724005,1336,1336,1336,1336,0
20240528,173100,938724005,1336,1336,1336,1336,0
20240528,173000,938724005,1336,1336,1336,1336,0
20240528,172900,938724005,1336,1336,1336,1336,0
20240528,172800,938724005,1336,1336,1336,1336,0
20240528,172700,938724005,1336,1336,1336,1336,0
20240528,172600,938724005,1336,1336,1336,1336,0
20240528,172500,938724005,1336,1336,1336,1336,0
20240528,172400,938724005,1336,1336,1336,1336,0
20240528,172300,938724005,1336,1336,1336,1336,0
20240528,172200,938724005,1336,1336,1336,1336,0
20240528,172100,938724005,1336,1336,1336,1336,0
20240528,172000,938724005,1336,1336,1336,1336,0
20240528,171900,938724005,1336,1336,1336,1336,0
20240528,171800,938724005,1336,1336,1336,1336,0
20240528,171700,938724005,1336,1336,1336,1336,0
20240528,171600,938724005,1336,1336,1336,1336,0
20240528,171500,938724005,1336,1336,1336,1336,0
20240528,171400,938724005,1336,1336,1336,1336,25779
20240528,171300,938724005,1336,1336,1336,1336,0
20240528,171200,938724005,1336,1336,1336,1336,0
20240528,171100,938724005,1336,1336,1336,1336,0
20240528,171000,938724005,1336,1336,1336,1336,0
20240528,170900,938724005,1336,1336,1336,1336,0
20240528,170800,938724005,1336,1336,1336,1336,0
20240528,170700,938724005,1336,1336,1336,1336,0
20240528,170600,938724005,1336,1336,1336,1336,0
20240528,170500,938724005,1336,1336,1336,1336,0
20240528,170400,938724005,1336,1336,1336,1336,0
20240528,170300,938724005,1336,1336,1336,1336,0
20240528,170200,938724005,1336,1336,1336,1336,0
20240528,170100,938724005,1336,1336,1336,1336,0
20240528,170000,938724005,1336,1336,1336,1336,0
20240528,165900,938724005,1336,1336,1336,1336,0
20240528,165800,938724005,1336,1336,1336,1336,0
20240528,165700,938724005,1336,1336,1336,1336,0
20240528,165600,938724005,1336,1336,1336,1336,0
20240528,165500,938724005,1336,1336,1336,1336,0
20240528,165400,938724005,1336,1336,1336,1336,0
20240528,165300,938724005,1336,1336,1336,1336,0
20240528,165200,938724005,1336,1336,1336,1336,0
20240528,165100,938724005,1336,1336,1336,1336,0
20240528,165000,938724005,1336,1336,1336,1336,0
20240528,164900,938724005,1336,1336,1336,1336,0
20240528,164800,938724005,1336,1336,1336,1336,0
20240528,164700,938724005,1336,1336,1336,1336,0
20240528,164600,938724005,1336,1336,1336,1336,0
20240528,164500,938724005,1336,1336,1336,1336,0
20240528,164400,938724005,1336,1336,1336,1336,25779
20240528,164300,938724005,1336,1336,1336,1336,0
20240528,164200,938724005,1336,1336,1336,1336,0
20240528,164100,938724005,1336,1336,1336,1336,0
20240528,164000,938724005,1336,1336,1336,1336,0
20240528,163900,938724005,1336,1336,1336,1336,0
20240528,163800,938724005,1336,1336,1336,1336,0
20240528,163700,938724005,1336,1336,1336,1336,0
20240528,163600,938724005,1336,1336,1336,1336,0
20240528,163500,938724005,1336,1336,1336,1336,0
20240528,163400,938724005,1336,1336,1336,1336,0
20240528,163300,938724005,1336,1336,1336,1336,0
20240528,163200,938724005,1336,1336,1336,1336,0
20240528,163100,938724005,1336,1336,1336,1336,0
20240528,163000,938724005,1336,1336,1336,1336,0
20240528,162900,938724005,1336,1336,1336,1336,0
20240528,162800,938724005,1336,1336,1336,1336,0
20240528,162700,938724005,1336,1336,1336,1336,0
20240528,162600,938724005,1336,1336,1336,1336,0
20240528,162500,938724005,1336,1336,1336,1336,0
20240528,162400,938724005,1336,1336,1336,1336,0
20240528,162300,938724005,1336,1336,1336,1336,0
20240528,162200,938724005,1336,1336,1336,1336,0
20240528,162100,938724005,1336,1336,1336,1336,0
20240528,162000,938724005,1336,1336,1336,1336,0
20240528,161900,938724005,1336,1336,1336,1336,0
20240528,161800,938724005,1336,1336,1336,1336,0
20240528,161700,938724005,1336,1336,1336,1336,0
20240528,161600,938724005,1336,1336,1336,1336,0
20240528,161500,938724005,1336,1336,1336,1336,0
20240528,161400,938724005,1336,1336,1336,1336,25779
20240528,161300,938724005,1336,1336,1336,1336,0
20240528,161200,938724005,1336,1336,1336,1336,0
20240528,161100,938724005,1336,1336,1336,1336,0
20240528,161000,938724005,1336,1336,1336,1336,0
20240528,160900,938724005,1336,1336,1336,1336,0
20240528,160800,938724005,1336,1336,1336,1336,0
20240528,160700,938724005,1336,1336,1336,1336,0
20240528,160600,938724005,1336,1336,1336,1336,0
20240528,160500,938724005,1336,1336,1336,1336,0
20240528,160400,938724005,1336,1336,1336,1336,0
20240528,160300,938724005,1336,1336,1336,1336,0
20240528,160200,938724005,1336,1336,1336,1336,0
20240528,160100,938724005,1336,1336,1336,1336,0
20240528,160000,938724005,1336,1336,1336,1336,0
20240528,155900,938724005,1336,1336,1336,1336,0
20240528,155800,938724005,1336,1336,1336,1336,0
20240528,155700,938724005,1336,1336,1336,1336,0
20240528,155600,938724005,1336,1336,1336,1336,0
20240528,155500,938724005,1336,1336,1336,1336,0
20240528,155400,938724005,1336,1336,1336,1336,0
20240528,155300,938724005,1336,1336,1336,1336,0
20240528,155200,938724005,1336,1336,1336,1336,0
20240528,155100,938724005,1336,1336,1336,1336,0
20240528,155000,938724005,1336,1336,1336,1336,0
20240528,154900,938724005,1336,1336,1336,1336,0
20240528,154800,938724005,1336,1336,1336,1336,0
20240528,154700,938724005,1336,1336,1336,1336,0
20240528,154600,938724005,1336,1336,1336,1336,0
20240528,154500,938724005,1336,1336,1336,1336,0
20240528,154400,938724005,1336,1336,1336,1336,25779
20240528,154300,938724005,1336,1336,1336,1336,0
20240528,154200,938724005,1336,1336,1336,1336,0
20240528,154100,938724005,1336,1336,1336,1336,0
20240528,154000,938724005,1336,1336,1336,1336,0
20240528,153900,938724005,1336,1336,1336,1336,0
20240528,153800,938724005,1336,1336,1336,1336,0
20240528,153700,938724005,1336,1336,1336,1336,0
20240528,153600,938724005,1336,1336,1336,1336,0
20240528,153500,938724005,1336,1336,1336,1336,0
20240528,153400,938724005,1336,1336,1336,1336,0
20240528,153300,938724005,1336,1336,1336,1336,0
20240528,153200,938724005,1336,1336,1336,1336,0
20240528,153100,938724005,1336,1336,1336,1336,0
20240528,153000,938724005,1336,1336,1336,1336,25779
20240528,152900,904283261,1340,1340,1340,1340,0
20240528,152800,904283261,1340,1340,1340,1340,0
20240528,152700,904283261,1340,1340,1340,1340,0
20240528,152600,904283261,1340,1340,1340,1340,0
20240528,152500,904283261,1340,1340,1340,1340,0
20240528,152400,904283261,1340,1340,1340,1340,0
20240528,152300,904283261,1340,1340,1340,1340,0
20240528,152200,904283261,1340,1340,1340,1340,0
20240528,152100,904283261,1340,1340,1340,1340,0
20240528,152000,904283261,1340,1340,1340,1340,0
20240528,151900,904283261,1340,1341,1343,1340,10538
20240528,151800,890161026,1341,1341,1341,1341,5010
20240528,151700,883442616,1341,1341,1341,1341,412
20240528,151600,882890124,1344,1340,1344,1340,87
20240528,151500,882773496,1340,1342,1343,1340,4073
20240528,151400,877312651,1342,1343,1344,1342,1636
20240528,151300,875115279,1343,1343,1343,1343,5555
20240528,151200,867654914,1341,1340,1341,1340,9764
20240528,151100,854568434,1341,1343,1343,1341,11402
20240528,151000,839276429,1344,1343,1344,1342,556
20240528,150900,838529682,1344,1343,1344,1342,915
20240528,150800,837301732,1344,1344,1344,1344,11
20240528,150700,837286948,1344,1342,1344,1342,461
20240528,150600,836668276,1342,1342,1342,1342,444
20240528,150500,836072428,1343,1343,1343,1342,405
20240528,150400,835528703,1343,1343,1343,1343,5
20240528,150300,835521988,1342,1342,1342,1342,662
20240528,150200,834633584,1342,1342,1342,1341,2647
20240528,150100,831081316,1342,1341,1342,1341,286
20240528,150000,830697524,1341,1341,1342,1341,3116
20240528,145900,826518623,1342,1343,1343,1342,4737
20240528,145800,820159930,1343,1343,1343,1343,0
20240528,145700,820159930,1343,1343,1343,1343,265
20240528,145600,819804035,1344,1344,1344,1344,88
20240528,145500,819685763,1343,1343,1343,1343,21
20240528,145400,819657560,1342,1342,1342,1342,0
20240528,145300,819657560,1342,1342,1342,1342,2305
20240528,145200,816564250,1342,1342,1342,1342,6
20240528,145100,816556198,1340,1342,1342,1340,2945
20240528,145000,812604136,1340,1342,1342,1340,1568
20240528,144900,810501894,1342,1342,1342,1342,142
20240528,144800,810311330,1342,1342,1342,1342,2000
20240528,144700,807627330,1345,1341,1345,1341,1001
20240528,144600,806284985,1341,1343,1343,1341,1221
20240528,144500,804646151,1343,1343,1343,1343,0
20240528,144400,804646151,1343,1343,1343,1343,4
20240528,144300,804640779,1343,1343,1343,1342,2207
20240528,144200,801678920,1342,1345,1345,1342,4102
20240528,144100,796166962,1345,1346,1346,1344,751
20240528,144000,795156197,1346,1344,1346,1344,2
20240528,143900,795153507,1346,1346,1346,1344,1227
20240528,143800,793502131,1346,1346,1346,1346,517
20240528,143700,792806249,1346,1346,1346,1346,10
20240528,143600,792792789,1346,1345,1346,1345,1162
20240528,143500,791229898,1346,1346,1346,1346,1000
20240528,143400,789883898,1346,1346,1346,1346,13
20240528,143300,789866400,1346,1346,1346,1346,198
20240528,143200,789599892,1346,1346,1346,1346,1137
20240528,143100,788069490,1346,1346,1346,1346,1
20240528,143000,788068144,1344,1346,1346,1344,31
20240528,142900,788026478,1346,1346,1346,1346,2
20240528,142800,788023786,1346,1346,1346,1345,637
20240528,142700,787166635,1345,1346,1346,1345,105
20240528,142600,787025405,1346,1346,1346,1345,842
20240528,142500,785892195,1345,1345,1345,1345,8
20240528,142400,785881435,1345,1345,1345,1345,369
20240528,142300,785385130,1346,1346,1346,1346,0
20240528,142200,785385130,1346,1346,1346,1346,0
20240528,142100,785385130,1346,1346,1346,1346,0
20240528,142000,785385130,1346,1346,1346,1346,2
20240528,141900,785382438,1341,1346,1346,1341,174
20240528,141800,785148735,1346,1346,1346,1346,0
20240528,141700,785148735,1346,1346,1346,1346,1
20240528,141600,785147389,1341,1341,1346,1341,259
20240528,141500,784800065,1341,1340,1341,1340,1044
20240528,141400,783401103,1340,1341,1341,1340,1214
20240528,141300,781774243,1341,1341,1341,1340,1241
20240528,141200,780111062,1341,1346,1346,1341,1334
20240528,141100,778317423,1346,1346,1346,1346,1500
20240528,141000,776298423,1346,1346,1346,1346,96
20240528,140900,776169207,1346,1346,1346,1345,273
20240528,140800,775802019,1345,1345,1346,1345,139
20240528,140700,775614979,1345,1345,1346,1345,2004
20240528,140600,772917918,1345,1345,1345,1345,10
20240528,140500,772904468,1345,1345,1345,1345,0
20240528,140400,772904468,1345,1344,1345,1344,51
20240528,140300,772835923,1346,1346,1346,1346,0
20240528,140200,772835923,1346,1346,1346,1346,5
20240528,140100,772829193,1346,1346,1346,1346,289
20240528,140000,772440199,1346,1340,1346,1340,991
20240528,135900,771106433,1345,1345,1345,1345,288
20240528,135800,770719073,1346,1346,1346,1346,0
20240528,135700,770719073,1346,1346,1346,1339,1009
20240528,135600,769367829,1340,1340,1340,1340,82
20240528,135500,769257949,1346,1346,1346,1346,0
20240528,135400,769257949,1346,1346,1346,1346,0
20240528,135300,769257949,1346,1346,1346,1346,981
20240528,135200,767937523,1347,1347,1347,1347,3
20240528,135100,767933482,1348,1348,1348,1348,0
20240528,135000,767933482,1348,1348,1348,1348,50
20240528,134900,767866082,1348,1348,1348,1348,0
20240528,134800,767866082,1348,1347,1348,1347,292
20240528,134700,767472467,1349,1348,1349,1348,501
20240528,134600,766797118,1349,1343,1349,1340,47
20240528,134500,766734002,1342,1346,1346,1332,36040
20240528,134400,718458528,1346,1346,1346,1346,8250
20240528,134300,707354028,1346,1346,1346,1346,1
20240528,134200,707352682,1345,1346,1346,1345,101
20240528,134100,707216737,1346,1346,1346,1345,2317
20240528,134000,704098138,1346,1345,1346,1345,227
20240528,133900,703792603,1345,1344,1345,1344,2106
20240528,133800,700961216,1344,1344,1344,1344,102
20240528,133700,700824128,1344,1344,1344,1344,623
20240528,133600,699986816,1344,1344,1344,1344,1643
20240528,133500,697778624,1344,1344,1344,1344,1706
20240528,133400,695485760,1344,1345,1345,1344,23673
20240528,133300,663669247,1346,1346,1346,1346,0
20240528,133200,663669247,1346,1345,1346,1344,2207
20240528,133100,660702037,1345,1345,1345,1345,14788
20240528,133000,640812177,1346,1346,1346,1346,208
20240528,132900,640532209,1346,1346,1346,1346,500
20240528,132800,639859209,1346,1346,1346,1346,100
20240528,132700,639724609,1346,1346,1346,1345,2100
20240528,132600,636899522,1347,1347,1347,1347,30
20240528,132500,636859112,1347,1346,1347,1346,1010
20240528,132400,635498652,1347,1346,1347,1346,201
20240528,132300,635227906,1346,1346,1346,1346,931
20240528,132200,633974780,1346,1346,1346,1346,38
20240528,132100,633923632,1346,1345,1346,1345,2728
20240528,132000,630254308,1346,1346,1346,1346,0
20240528,131900,630254308,1346,1346,1346,1346,1
20240528,131800,630252962,1345,1345,1345,1345,136
20240528,131700,630070042,1346,1346,1346,1346,332
20240528,131600,629623170,1346,1346,1346,1346,2453
20240528,131500,626321432,1346,1347,1347,1346,101
20240528,131400,626185485,1347,1347,1347,1347,27
20240528,131300,626149116,1347,1347,1347,1347,1
20240528,131200,626147769,1346,1346,1347,1346,64
20240528,131100,626061580,1347,1347,1347,1347,21
20240528,131000,626033293,1347,1347,1347,1347,323
20240528,130900,625598212,1347,1347,1347,1347,0
20240528,130800,625598212,1347,1347,1347,1347,1
20240528,130700,625596865,1346,1346,1346,1346,8
20240528,130600,625586097,1347,1347,1347,1347,21
20240528,130500,625557810,1347,1347,1347,1347,1761
20240528,130400,623185743,1346,1347,1347,1346,112
20240528,130300,623034957,1347,1349,1349,1347,206
20240528,130200,622757206,1348,1348,1348,1348,252
20240528,130100,622417510,1348,1348,1348,1348,5
20240528,130000,622410770,1349,1349,1349,1349,1
20240528,125900,622409421,1346,1346,1346,1346,1063
20240528,125800,620978623,1346,1347,1347,1346,100
20240528,125700,620844022,1346,1346,1346,1346,2806
20240528,125600,617067146,1349,1346,1349,1346,18
20240528,125500,617042915,1346,1348,1348,1346,1945
20240528,125400,614424202,1348,1348,1348,1347,1052
20240528,125300,613006107,1348,1347,1348,1347,928
20240528,125200,611756022,1346,1346,1346,1346,26
20240528,125100,611721026,1346,1346,1346,1346,1329
20240528,125000,609932192,1346,1346,1346,1346,7129
20240528,124900,600336558,1346,1346,1346,1346,16824
20240528,124800,577691454,1347,1347,1347,1347,1
20240528,124700,577690107,1347,1348,1348,1347,2030
20240528,124600,574955667,1348,1348,1348,1348,18
20240528,124500,574931403,1348,1348,1348,1348,11
20240528,124400,574916575,1347,1346,1347,1346,849
20240528,124300,573773064,1346,1348,1348,1346,2652
20240528,124200,570201050,1347,1348,1348,1347,33
20240528,124100,570156567,1348,1347,1348,1347,20
20240528,124000,570129622,1348,1348,1348,1348,5
20240528,123900,570122882,1348,1348,1348,1348,20
20240528,123800,570095922,1348,1348,1348,1348,55
20240528,123700,570021782,1347,1347,1347,1346,9846
20240528,123600,556767394,1347,1348,1348,1347,11776
20240528,123500,540899364,1349,1349,1349,1349,0
20240528,123400,540899364,1349,1349,1349,1349,62
20240528,123300,540815726,1349,1349,1349,1349,0
20240528,123200,540815726,1349,1349,1349,1349,1
20240528,123100,540814377,1349,1348,1349,1348,401
20240528,123000,540273827,1348,1348,1348,1348,483
20240528,122900,539622743,1348,1347,1348,1347,1860
20240528,122800,537117322,1347,1347,1347,1347,530
20240528,122700,536403412,1347,1347,1347,1347,2328
20240528,122600,533267596,1347,1347,1347,1347,617
20240528,122500,532436497,1347,1347,1347,1347,0
20240528,122400,532436497,1347,1347,1347,1347,950
20240528,122300,531156847,1346,1346,1346,1346,0
20240528,122200,531156847,1346,1347,1347,1346,299
20240528,122100,530754385,1347,1347,1347,1347,200
20240528,122000,530484985,1347,1347,1347,1347,400
20240528,121900,529946185,1347,1347,1347,1347,0
20240528,121800,529946185,1347,1347,1347,1347,0
20240528,121700,529946185,1347,1347,1347,1347,402
20240528,121600,529404691,1348,1348,1348,1348,2
20240528,121500,529401995,1348,1345,1348,1345,856
20240528,121400,528250671,1346,1346,1346,1346,10
20240528,121300,528237211,1346,1346,1346,1346,2587
20240528,121200,524755109,1346,1346,1346,1346,0
20240528,121100,524755109,1346,1346,1346,1346,0
20240528,121000,524755109,1346,1346,1346,1346,0
20240528,120900,524755109,1346,1346,1346,1346,0
20240528,120800,524755109,1346,1346,1346,1346,0
20240528,120700,524755109,1346,1346,1346,1346,3742
20240528,120600,519718377,1346,1347,1347,1346,1500
20240528,120500,517698971,1348,1348,1348,1347,42
20240528,120400,517642395,1348,1347,1348,1347,108
20240528,120300,517496911,1348,1348,1348,1348,0
20240528,120200,517496911,1348,1348,1348,1348,5
20240528,120100,517490171,1348,1348,1348,1348,2
20240528,120000,517487475,1347,1347,1347,1347,0
20240528,115900,517487475,1347,1347,1347,1347,399
20240528,115800,516950022,1346,1346,1346,1346,240
20240528,115700,516626982,1347,1348,1348,1347,17
20240528,115600,516604081,1348,1348,1348,1348,0
20240528,115500,516604081,1348,1348,1348,1348,35
20240528,115400,516556901,1348,1348,1348,1348,0
20240528,115300,516556901,1348,1348,1348,1348,133
20240528,115200,516377617,1348,1348,1348,1348,20
20240528,115100,516350657,1348,1348,1348,1348,1
20240528,115000,516349309,1346,1346,1346,1346,674
20240528,114900,515442105,1346,1348,1348,1346,3167
20240528,114800,511177217,1348,1348,1348,1348,11
20240528,114700,511162389,1348,1348,1348,1348,0
20240528,114600,511162389,1348,1348,1348,1348,10
20240528,114500,511148909,1348,1348,1348,1348,19574
20240528,114400,484763157,1348,1348,1348,1348,588
20240528,114300,483970533,1348,1348,1348,1348,2
20240528,114200,483967837,1347,1347,1347,1347,160
20240528,114100,483752317,1348,1347,1348,1347,13
20240528,114000,483734795,1348,1349,1349,1347,110
20240528,113900,483586601,1347,1348,1349,1347,4851
20240528,113800,477051947,1349,1349,1349,1349,2
20240528,113700,477049249,1348,1348,1348,1348,1
20240528,113600,477047901,1348,1349,1349,1348,39
20240528,113500,476995323,1349,1348,1349,1348,3802
20240528,113400,471870225,1348,1349,1349,1348,1548
20240528,113300,469783213,1350,1350,1350,1350,1
20240528,113200,469781863,1350,1350,1350,1350,23
20240528,113100,469750813,1349,1349,1349,1349,0
20240528,113000,469750813,1349,1348,1349,1348,228
20240528,112900,469443291,1349,1349,1349,1349,331
20240528,112800,468996772,1348,1348,1348,1348,0
20240528,112700,468996772,1348,1348,1348,1348,863
20240528,112600,467833448,1348,1349,1349,1348,3956
20240528,112500,462500734,1349,1349,1349,1349,0
20240528,112400,462500734,1349,1351,1351,1349,48
20240528,112300,462435943,1351,1351,1351,1351,0
20240528,112200,462435943,1351,1351,1351,1351,139
20240528,112100,462248154,1351,1351,1351,1351,11
20240528,112000,462233293,1351,1351,1351,1351,82
20240528,111900,462122511,1351,1349,1351,1349,4247
20240528,111800,456391358,1347,1347,1347,1347,0
20240528,111700,456391358,1347,1347,1347,1347,6
20240528,111600,456383276,1347,1347,1347,1347,0
20240528,111500,456383276,1347,1348,1349,1347,8684
20240528,111400,444677577,1349,1349,1349,1349,11
20240528,111300,444662738,1349,1349,1349,1349,0
20240528,111200,444662738,1349,1349,1349,1348,1009
20240528,111100,443302597,1348,1348,1348,1348,3317
20240528,111000,438831281,1348,1349,1349,1348,3030
20240528,110900,434744238,1349,1351,1351,1349,6090
20240528,110800,426523588,1351,1351,1351,1351,24
20240528,110700,426491164,1351,1351,1351,1351,4
20240528,110600,426485760,1351,1350,1351,1350,800
20240528,110500,425405260,1351,1351,1351,1351,17
20240528,110400,425382293,1351,1351,1351,1351,2131
20240528,110300,422503312,1351,1353,1353,1351,2052
20240528,110200,419731058,1353,1351,1353,1351,63
20240528,110100,419645825,1351,1351,1351,1351,1
20240528,110000,419644474,1353,1353,1353,1353,0
20240528,105900,419644474,1353,1353,1353,1353,2
20240528,105800,419641768,1350,1350,1350,1350,1
20240528,105700,419640418,1350,1350,1350,1350,484
20240528,105600,418987018,1350,1350,1350,1350,4
20240528,105500,418981618,1350,1350,1350,1350,1
20240528,105400,418980268,1350,1350,1350,1350,5
20240528,105300,418973518,1350,1350,1350,1350,1096
20240528,105200,417493918,1349,1349,1349,1349,0
20240528,105100,417493918,1349,1349,1349,1349,4
20240528,105000,417488522,1350,1350,1350,1349,1498
20240528,104900,415467460,1350,1350,1350,1350,74
20240528,104800,415367560,1350,1350,1350,1350,251
20240528,104700,415028710,1350,1350,1350,1350,0
20240528,104600,415028710,1350,1350,1350,1349,2105
20240528,104500,412188960,1350,1350,1350,1350,151
20240528,104400,411985110,1349,1349,1349,1349,323
20240528,104300,411549383,1349,1349,1349,1349,1
20240528,104200,411548034,1349,1349,1349,1348,2051
20240528,104100,408783235,1349,1349,1349,1348,35
20240528,104000,408736021,1349,1353,1353,1348,1818
20240528,103900,406283733,1353,1353,1353,1353,0
20240528,103800,406283733,1353,1353,1353,1353,0
20240528,103700,406283733,1353,1352,1353,1352,7063
20240528,103600,396730153,1352,1349,1352,1349,151
20240528,103500,396526444,1347,1349,1349,1347,7001
20240528,103400,387089604,1349,1349,1349,1349,202
20240528,103300,386817106,1349,1349,1349,1348,9506
20240528,103200,373996065,1350,1350,1351,1350,1183
20240528,103100,372398997,1349,1350,1350,1349,1504
20240528,103000,370369932,1351,1351,1351,1351,163
20240528,102900,370149719,1351,1351,1351,1351,81
20240528,102800,370040288,1351,1351,1351,1351,1928
20240528,102700,367435560,1351,1350,1351,1350,4222
20240528,102600,361735615,1350,1350,1350,1350,10
20240528,102500,361722115,1350,1348,1350,1348,1409
20240528,102400,359820167,1348,1350,1350,1348,2010
20240528,102300,357108125,1349,1349,1349,1349,2
20240528,102200,357105427,1349,1349,1350,1349,1175
20240528,102100,355520348,1349,1351,1351,1349,887
20240528,102000,354323554,1351,1351,1351,1351,2
20240528,101900,354320852,1351,1351,1351,1351,190
20240528,101800,354064162,1351,1351,1351,1348,3403
20240528,101700,349473630,1351,1351,1351,1351,1106
20240528,101600,347979424,1351,1351,1352,1351,2188
20240528,101500,345021836,1351,1350,1351,1350,2214
20240528,101400,342032122,1350,1350,1350,1350,30
20240528,101300,341991622,1349,1351,1351,1349,775
20240528,101200,340945363,1350,1350,1351,1350,1380
20240528,101100,339082351,1350,1351,1351,1350,2436
20240528,101000,335793717,1351,1351,1351,1351,1586
20240528,100900,333651031,1352,1353,1353,1352,5362
20240528,100800,326401605,1352,1353,1353,1352,216
20240528,100700,326109358,1354,1354,1354,1354,200
20240528,100600,325838558,1354,1354,1354,1354,101
20240528,100500,325701804,1352,1354,1354,1352,731
20240528,100400,324713486,1354,1354,1354,1354,2
20240528,100300,324710778,1354,1353,1354,1353,1221
20240528,100200,323058759,1353,1353,1353,1353,4
20240528,100100,323053347,1351,1351,1351,1351,200
20240528,100000,322783147,1351,1352,1352,1351,5873
20240528,095900,314848699,1352,1353,1353,1352,517
20240528,095800,314149714,1351,1351,1351,1351,98
20240528,095700,314017316,1351,1351,1353,1351,96
20240528,095600,313887616,1352,1353,1353,1352,307
20240528,095500,313472345,1356,1356,1356,1356,351
20240528,095400,312996389,1357,1357,1357,1357,162
20240528,095300,312776555,1357,1357,1357,1357,0
20240528,095200,312776555,1357,1359,1359,1350,3831
20240528,095100,307575543,1359,1361,1361,1359,1195
20240528,095000,305951513,1361,1360,1362,1360,4581
20240528,094900,299714802,1360,1361,1361,1360,6652
20240528,094800,290661450,1361,1360,1361,1360,361
20240528,094700,290170482,1360,1359,1360,1358,7003
20240528,094600,280647645,1358,1357,1358,1357,5952
20240528,094500,272567766,1357,1356,1357,1356,1523
20240528,094400,270502120,1355,1354,1355,1354,2437
20240528,094300,267200827,1353,1352,1355,1352,3686
20240528,094200,262213852,1351,1351,1351,1351,3583
20240528,094100,257373219,1351,1356,1356,1351,534
20240528,094000,256650869,1356,1356,1356,1356,23
20240528,093900,256619681,1357,1353,1358,1353,45
20240528,093800,256558621,1353,1358,1358,1353,605
20240528,093700,255739531,1358,1359,1359,1358,20
20240528,093600,255712361,1359,1358,1359,1353,1557
20240528,093500,253603542,1358,1355,1358,1355,431
20240528,093400,253018334,1355,1354,1355,1351,4580
20240528,093300,246820230,1354,1353,1354,1353,40
20240528,093200,246766075,1353,1352,1353,1352,3007
20240528,093100,242700604,1352,1352,1352,1352,1000
20240528,093000,241348604,1353,1352,1353,1352,1106
20240528,092900,239853287,1352,1353,1355,1352,4777
20240528,092800,233391576,1354,1355,1355,1354,4849
20240528,092700,226825115,1355,1355,1357,1355,1054
20240528,092600,225396441,1357,1358,1358,1356,3361
20240528,092500,220838426,1358,1358,1358,1357,540
20240528,092400,220105481,1356,1358,1358,1356,488
20240528,092300,219443339,1358,1359,1359,1358,2184
20240528,092200,216476567,1358,1358,1359,1358,4153
20240528,092100,210833682,1359,1359,1359,1359,2292
20240528,092000,207718854,1360,1359,1360,1359,6968
20240528,091900,198243431,1360,1357,1360,1357,181
20240528,091800,197997567,1357,1359,1360,1357,243
20240528,091700,197667364,1360,1360,1361,1358,4273
20240528,091600,191859869,1361,1363,1363,1358,7714
20240528,091500,181356351,1363,1354,1363,1354,65951
20240528,091400,91845330,1354,1350,1354,1350,4940
20240528,091300,85167492,1351,1351,1351,1351,1063
20240528,091200,83731379,1350,1348,1350,1348,9006
20240528,091100,71582361,1349,1348,1349,1348,410
20240528,091000,71029675,1349,1349,1349,1348,563
20240528,090900,70270633,1349,1350,1350,1346,4271
20240528,090800,64513559,1350,1351,1351,1350,3823
20240528,090700,59352190,1351,1352,1352,1351,7121
20240528,090600,49727883,1352,1353,1354,1352,745
20240528,090500,48719889,1357,1357,1357,1356,617
20240528,090400,47882663,1357,1351,1357,1351,3102
20240528,090300,43677727,1350,1355,1356,1350,9457
20240528,090200,30884998,1355,1350,1355,1349,8831
20240528,090100,18949149,1350,1349,1350,1345,922
20240528,090000,17704512,1344,1344,1344,1344,13173