stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183700,113686378,532,532,532,532,2344
20240523,183600,113686378,532,532,532,532,0
20240523,183500,113686378,532,532,532,532,0
20240523,183400,113686378,532,532,532,532,0
20240523,183300,113686378,532,532,532,532,0
20240523,183200,113686378,532,532,532,532,0
20240523,183100,113686378,532,532,532,532,0
20240523,183000,113686378,532,532,532,532,0
20240523,182900,113686378,532,532,532,532,0
20240523,182800,113686378,532,532,532,532,0
20240523,182700,113686378,532,532,532,532,0
20240523,182600,113686378,532,532,532,532,0
20240523,182500,113686378,532,532,532,532,0
20240523,182400,113686378,532,532,532,532,0
20240523,182300,113686378,532,532,532,532,0
20240523,182200,113686378,532,532,532,532,0
20240523,182100,113686378,532,532,532,532,0
20240523,182000,113686378,532,532,532,532,0
20240523,181900,113686378,532,532,532,532,0
20240523,181800,113686378,532,532,532,532,0
20240523,181700,113686378,532,532,532,532,0
20240523,181600,113686378,532,532,532,532,0
20240523,181500,113686378,532,532,532,532,0
20240523,181400,113686378,532,532,532,532,0
20240523,181300,113686378,532,532,532,532,0
20240523,181200,113686378,532,532,532,532,0
20240523,181100,113686378,532,532,532,532,0
20240523,181000,113686378,532,532,532,532,0
20240523,180900,113686378,532,532,532,532,0
20240523,180800,113686378,532,532,532,532,0
20240523,180700,113686378,532,532,532,532,2344
20240523,180600,113686378,532,532,532,532,0
20240523,180500,113686378,532,532,532,532,0
20240523,180400,113686378,532,532,532,532,0
20240523,180300,113686378,532,532,532,532,0
20240523,180200,113686378,532,532,532,532,0
20240523,180100,113686378,532,532,532,532,0
20240523,180000,113686378,532,532,532,532,0
20240523,175900,113686378,532,532,532,532,0
20240523,175800,113686378,532,532,532,532,0
20240523,175700,113686378,532,532,532,532,0
20240523,175600,113686378,532,532,532,532,0
20240523,175500,113686378,532,532,532,532,0
20240523,175400,113686378,532,532,532,532,0
20240523,175300,113686378,532,532,532,532,0
20240523,175200,113686378,532,532,532,532,0
20240523,175100,113686378,532,532,532,532,0
20240523,175000,113686378,532,532,532,532,0
20240523,174900,113686378,532,532,532,532,0
20240523,174800,113686378,532,532,532,532,0
20240523,174700,113686378,532,532,532,532,0
20240523,174600,113686378,532,532,532,532,0
20240523,174500,113686378,532,532,532,532,0
20240523,174400,113686378,532,532,532,532,0
20240523,174300,113686378,532,532,532,532,0
20240523,174200,113686378,532,532,532,532,0
20240523,174100,113686378,532,532,532,532,0
20240523,174000,113686378,532,532,532,532,0
20240523,173900,113686378,532,532,532,532,0
20240523,173800,113686378,532,532,532,532,0
20240523,173700,113686378,532,532,532,532,2344
20240523,173600,113686378,532,532,532,532,0
20240523,173500,113686378,532,532,532,532,0
20240523,173400,113686378,532,532,532,532,0
20240523,173300,113686378,532,532,532,532,0
20240523,173200,113686378,532,532,532,532,0
20240523,173100,113686378,532,532,532,532,0
20240523,173000,113686378,532,532,532,532,0
20240523,172900,113686378,532,532,532,532,0
20240523,172800,113686378,532,532,532,532,0
20240523,172700,113686378,532,532,532,532,0
20240523,172600,113686378,532,532,532,532,0
20240523,172500,113686378,532,532,532,532,0
20240523,172400,113686378,532,532,532,532,0
20240523,172300,113686378,532,532,532,532,0
20240523,172200,113686378,532,532,532,532,0
20240523,172100,113686378,532,532,532,532,0
20240523,172000,113686378,532,532,532,532,0
20240523,171900,113686378,532,532,532,532,0
20240523,171800,113686378,532,532,532,532,0
20240523,171700,113686378,532,532,532,532,0
20240523,171600,113686378,532,532,532,532,0
20240523,171500,113686378,532,532,532,532,0
20240523,171400,113686378,532,532,532,532,0
20240523,171300,113686378,532,532,532,532,0
20240523,171200,113686378,532,532,532,532,0
20240523,171100,113686378,532,532,532,532,0
20240523,171000,113686378,532,532,532,532,0
20240523,170900,113686378,532,532,532,532,0
20240523,170800,113686378,532,532,532,532,0
20240523,170700,113686378,532,532,532,532,2344
20240523,170600,113686378,532,532,532,532,0
20240523,170500,113686378,532,532,532,532,0
20240523,170400,113686378,532,532,532,532,0
20240523,170300,113686378,532,532,532,532,0
20240523,170200,113686378,532,532,532,532,0
20240523,170100,113686378,532,532,532,532,0
20240523,170000,113686378,532,532,532,532,0
20240523,165900,113686378,532,532,532,532,0
20240523,165800,113686378,532,532,532,532,0
20240523,165700,113686378,532,532,532,532,0
20240523,165600,113686378,532,532,532,532,0
20240523,165500,113686378,532,532,532,532,0
20240523,165400,113686378,532,532,532,532,0
20240523,165300,113686378,532,532,532,532,0
20240523,165200,113686378,532,532,532,532,0
20240523,165100,113686378,532,532,532,532,0
20240523,165000,113686378,532,532,532,532,0
20240523,164900,113686378,532,532,532,532,0
20240523,164800,113686378,532,532,532,532,0
20240523,164700,113686378,532,532,532,532,0
20240523,164600,113686378,532,532,532,532,0
20240523,164500,113686378,532,532,532,532,0
20240523,164400,113686378,532,532,532,532,0
20240523,164300,113686378,532,532,532,532,0
20240523,164200,113686378,532,532,532,532,0
20240523,164100,113686378,532,532,532,532,0
20240523,164000,113686378,532,532,532,532,0
20240523,163900,113686378,532,532,532,532,0
20240523,163800,113686378,532,532,532,532,0
20240523,163700,113686378,532,532,532,532,2344
20240523,163600,113686378,532,532,532,532,0
20240523,163500,113686378,532,532,532,532,0
20240523,163400,113686378,532,532,532,532,0
20240523,163300,113686378,532,532,532,532,0
20240523,163200,113686378,532,532,532,532,0
20240523,163100,113686378,532,532,532,532,0
20240523,163000,113686378,532,532,532,532,0
20240523,162900,113686378,532,532,532,532,0
20240523,162800,113686378,532,532,532,532,0
20240523,162700,113686378,532,532,532,532,0
20240523,162600,113686378,532,532,532,532,0
20240523,162500,113686378,532,532,532,532,0
20240523,162400,113686378,532,532,532,532,0
20240523,162300,113686378,532,532,532,532,0
20240523,162200,113686378,532,532,532,532,0
20240523,162100,113686378,532,532,532,532,0
20240523,162000,113686378,532,532,532,532,0
20240523,161900,113686378,532,532,532,532,0
20240523,161800,113686378,532,532,532,532,0
20240523,161700,113686378,532,532,532,532,0
20240523,161600,113686378,532,532,532,532,0
20240523,161500,113686378,532,532,532,532,0
20240523,161400,113686378,532,532,532,532,0
20240523,161300,113686378,532,532,532,532,0
20240523,161200,113686378,532,532,532,532,0
20240523,161100,113686378,532,532,532,532,0
20240523,161000,113686378,532,532,532,532,0
20240523,160900,113686378,532,532,532,532,0
20240523,160800,113686378,532,532,532,532,0
20240523,160700,113686378,532,532,532,532,2344
20240523,160600,113686378,532,532,532,532,0
20240523,160500,113686378,532,532,532,532,0
20240523,160400,113686378,532,532,532,532,0
20240523,160300,113686378,532,532,532,532,0
20240523,160200,113686378,532,532,532,532,0
20240523,160100,113686378,532,532,532,532,0
20240523,160000,113686378,532,532,532,532,0
20240523,155900,113686378,532,532,532,532,0
20240523,155800,113686378,532,532,532,532,0
20240523,155700,113686378,532,532,532,532,0
20240523,155600,113686378,532,532,532,532,0
20240523,155500,113686378,532,532,532,532,0
20240523,155400,113686378,532,532,532,532,0
20240523,155300,113686378,532,532,532,532,0
20240523,155200,113686378,532,532,532,532,0
20240523,155100,113686378,532,532,532,532,0
20240523,155000,113686378,532,532,532,532,0
20240523,154900,113686378,532,532,532,532,0
20240523,154800,113686378,532,532,532,532,0
20240523,154700,113686378,532,532,532,532,0
20240523,154600,113686378,532,532,532,532,0
20240523,154500,113686378,532,532,532,532,0
20240523,154400,113686378,532,532,532,532,0
20240523,154300,113686378,532,532,532,532,0
20240523,154200,113686378,532,532,532,532,0
20240523,154100,113686378,532,532,532,532,0
20240523,154000,113686378,532,532,532,532,0
20240523,153900,113686378,532,532,532,532,0
20240523,153800,113686378,532,532,532,532,0
20240523,153700,113686378,532,532,532,532,2344
20240523,153600,113686378,532,532,532,532,0
20240523,153500,113686378,532,532,532,532,0
20240523,153400,113686378,532,532,532,532,0
20240523,153300,113686378,532,532,532,532,0
20240523,153200,113686378,532,532,532,532,0
20240523,153100,113686378,532,532,532,532,0
20240523,153000,113686378,532,532,532,532,2344
20240523,152900,112439370,529,529,529,529,0
20240523,152800,112439370,529,529,529,529,0
20240523,152700,112439370,529,529,529,529,0
20240523,152600,112439370,529,529,529,529,0
20240523,152500,112439370,529,529,529,529,0
20240523,152400,112439370,529,529,529,529,0
20240523,152300,112439370,529,529,529,529,0
20240523,152200,112439370,529,529,529,529,0
20240523,152100,112439370,529,529,529,529,0
20240523,152000,112439370,529,529,529,529,0
20240523,151900,112439370,529,527,529,527,2125
20240523,151800,111319279,529,527,529,527,1115
20240523,151700,110731556,528,528,528,528,0
20240523,151600,110731556,528,528,528,528,1201
20240523,151500,110097428,529,529,529,529,123
20240523,151400,110032361,530,529,530,529,2751
20240523,151300,108577012,529,529,530,529,868
20240523,151200,108117790,529,529,529,529,1788
20240523,151100,107171938,529,529,529,529,400
20240523,151000,106960338,529,529,529,529,200
20240523,150900,106854538,530,530,530,530,23
20240523,150800,106842348,530,530,530,530,745
20240523,150700,106447498,533,533,533,533,0
20240523,150600,106447498,533,533,533,533,0
20240523,150500,106447498,533,533,533,533,0
20240523,150400,106447498,533,533,533,533,0
20240523,150300,106447498,533,533,533,533,0
20240523,150200,106447498,533,533,533,533,0
20240523,150100,106447498,533,533,533,533,0
20240523,150000,106447498,533,533,533,533,0
20240523,145900,106447498,533,533,533,533,0
20240523,145800,106447498,533,533,533,533,0
20240523,145700,106447498,533,533,533,532,598
20240523,145600,106128786,533,529,533,529,5758
20240523,145500,103082800,529,529,529,529,3705
20240523,145400,101122855,529,529,529,529,55005
20240523,145300,72025210,529,528,529,528,42
20240523,145200,72003014,528,528,528,528,0
20240523,145100,72003014,528,528,528,528,0
20240523,145000,72003014,528,528,528,528,0
20240523,144900,72003014,528,528,528,528,50
20240523,144800,71976614,528,528,528,528,2
20240523,144700,71975558,529,528,529,528,511
20240523,144600,71705749,529,529,529,529,30
20240523,144500,71689879,528,528,528,528,267
20240523,144400,71548903,528,528,528,528,0
20240523,144300,71548903,528,528,528,528,2233
20240523,144200,70369879,528,528,528,528,0
20240523,144100,70369879,528,528,528,528,50
20240523,144000,70343479,529,529,529,529,185
20240523,143900,70245614,529,529,529,529,0
20240523,143800,70245614,529,529,529,529,0
20240523,143700,70245614,529,529,529,529,0
20240523,143600,70245614,529,529,529,529,0
20240523,143500,70245614,529,529,529,529,0
20240523,143400,70245614,529,529,529,529,0
20240523,143300,70245614,529,529,529,529,0
20240523,143200,70245614,529,529,529,529,0
20240523,143100,70245614,529,529,529,529,10
20240523,143000,70240324,529,529,529,529,56
20240523,142900,70210700,529,529,529,529,0
20240523,142800,70210700,529,529,529,529,0
20240523,142700,70210700,529,529,529,529,0
20240523,142600,70210700,529,529,529,529,0
20240523,142500,70210700,529,529,529,529,0
20240523,142400,70210700,529,529,529,529,0
20240523,142300,70210700,529,529,529,529,0
20240523,142200,70210700,529,529,529,529,0
20240523,142100,70210700,529,529,529,529,0
20240523,142000,70210700,529,529,529,529,0
20240523,141900,70210700,529,529,529,529,0
20240523,141800,70210700,529,529,529,529,0
20240523,141700,70210700,529,529,529,529,0
20240523,141600,70210700,529,529,529,529,0
20240523,141500,70210700,529,529,529,529,0
20240523,141400,70210700,529,529,529,529,231
20240523,141300,70088501,529,529,529,529,100
20240523,141200,70035601,528,528,528,528,0
20240523,141100,70035601,528,528,528,528,0
20240523,141000,70035601,528,528,528,528,0
20240523,140900,70035601,528,528,528,528,0
20240523,140800,70035601,528,533,533,528,5118
20240523,140700,67330534,533,533,533,533,0
20240523,140600,67330534,533,533,533,533,0
20240523,140500,67330534,533,533,533,533,0
20240523,140400,67330534,533,533,533,533,0
20240523,140300,67330534,533,533,533,533,0
20240523,140200,67330534,533,533,533,533,16
20240523,140100,67322006,533,533,533,533,0
20240523,140000,67322006,533,533,533,533,0
20240523,135900,67322006,533,533,533,533,0
20240523,135800,67322006,533,533,533,533,0
20240523,135700,67322006,533,533,533,533,0
20240523,135600,67322006,533,533,533,533,0
20240523,135500,67322006,533,533,533,533,0
20240523,135400,67322006,533,533,533,533,0
20240523,135300,67322006,533,533,533,533,0
20240523,135200,67322006,533,533,533,533,0
20240523,135100,67322006,533,533,533,533,0
20240523,135000,67322006,533,533,533,533,0
20240523,134900,67322006,533,533,533,533,0
20240523,134800,67322006,533,533,533,533,0
20240523,134700,67322006,533,533,533,533,0
20240523,134600,67322006,533,533,533,533,0
20240523,134500,67322006,533,533,533,533,1
20240523,134400,67321473,530,530,530,530,0
20240523,134300,67321473,530,530,530,530,0
20240523,134200,67321473,530,530,530,530,0
20240523,134100,67321473,530,530,530,530,0
20240523,134000,67321473,530,530,530,530,0
20240523,133900,67321473,530,530,530,530,0
20240523,133800,67321473,530,530,530,530,1
20240523,133700,67320943,534,534,534,534,2000
20240523,133600,66252943,530,530,530,530,4500
20240523,133500,63867943,534,534,534,534,0
20240523,133400,63867943,534,534,534,534,0
20240523,133300,63867943,534,534,534,534,0
20240523,133200,63867943,534,534,534,534,0
20240523,133100,63867943,534,534,534,534,0
20240523,133000,63867943,534,534,534,534,0
20240523,132900,63867943,534,534,534,534,0
20240523,132800,63867943,534,534,534,534,0
20240523,132700,63867943,534,534,534,534,0
20240523,132600,63867943,534,534,534,534,0
20240523,132500,63867943,534,534,534,534,0
20240523,132400,63867943,534,534,534,534,0
20240523,132300,63867943,534,534,534,534,0
20240523,132200,63867943,534,534,534,534,0
20240523,132100,63867943,534,534,534,534,1
20240523,132000,63867409,530,530,530,530,0
20240523,131900,63867409,530,530,530,530,0
20240523,131800,63867409,530,530,530,530,322
20240523,131700,63696749,530,530,530,530,0
20240523,131600,63696749,530,530,530,530,0
20240523,131500,63696749,530,530,530,530,0
20240523,131400,63696749,530,530,530,530,0
20240523,131300,63696749,530,530,530,530,0
20240523,131200,63696749,530,530,530,530,0
20240523,131100,63696749,530,530,530,530,0
20240523,131000,63696749,530,530,530,530,1157
20240523,130900,63083539,530,530,530,530,0
20240523,130800,63083539,530,530,530,530,0
20240523,130700,63083539,530,530,530,530,0
20240523,130600,63083539,530,530,530,530,0
20240523,130500,63083539,530,530,530,530,8430
20240523,130400,58615639,528,529,529,528,1193
20240523,130300,57984932,529,529,529,529,0
20240523,130200,57984932,529,529,529,529,0
20240523,130100,57984932,529,533,533,529,11122
20240523,130000,52079126,533,533,533,533,0
20240523,125900,52079126,533,533,533,533,0
20240523,125800,52079126,533,533,533,533,0
20240523,125700,52079126,533,533,533,533,0
20240523,125600,52079126,533,533,533,533,0
20240523,125500,52079126,533,533,533,533,0
20240523,125400,52079126,533,533,533,533,0
20240523,125300,52079126,533,533,533,533,0
20240523,125200,52079126,533,533,533,533,0
20240523,125100,52079126,533,533,533,533,22
20240523,125000,52067400,534,534,534,534,0
20240523,124900,52067400,534,534,534,534,0
20240523,124800,52067400,534,534,534,534,6
20240523,124700,52064196,533,533,533,533,300
20240523,124600,51904296,533,533,533,533,22
20240523,124500,51892570,532,532,532,532,0
20240523,124400,51892570,532,532,532,532,0
20240523,124300,51892570,532,533,533,532,716
20240523,124200,51510964,533,533,533,533,0
20240523,124100,51510964,533,533,533,533,1
20240523,124000,51510431,533,533,533,533,0
20240523,123900,51510431,533,533,533,533,0
20240523,123800,51510431,533,533,533,533,0
20240523,123700,51510431,533,533,533,533,2558
20240523,123600,50147017,534,534,534,534,0
20240523,123500,50147017,534,534,534,534,0
20240523,123400,50147017,534,534,534,534,0
20240523,123300,50147017,534,534,534,534,1882
20240523,123200,49142029,532,532,532,532,0
20240523,123100,49142029,532,532,532,532,0
20240523,123000,49142029,532,532,532,532,0
20240523,122900,49142029,532,532,532,532,0
20240523,122800,49142029,532,532,532,532,0
20240523,122700,49142029,532,532,532,532,0
20240523,122600,49142029,532,532,532,532,0
20240523,122500,49142029,532,532,532,532,0
20240523,122400,49142029,532,532,532,532,0
20240523,122300,49142029,532,532,532,532,0
20240523,122200,49142029,532,532,532,532,0
20240523,122100,49142029,532,535,535,532,1000
20240523,122000,48609603,537,537,537,537,1
20240523,121900,48609066,537,537,537,537,0
20240523,121800,48609066,537,537,537,537,0
20240523,121700,48609066,537,537,537,537,0
20240523,121600,48609066,537,537,537,537,0
20240523,121500,48609066,537,537,537,537,0
20240523,121400,48609066,537,537,537,537,0
20240523,121300,48609066,537,537,537,537,0
20240523,121200,48609066,537,537,537,537,0
20240523,121100,48609066,537,537,537,537,0
20240523,121000,48609066,537,537,537,537,0
20240523,120900,48609066,537,537,537,537,0
20240523,120800,48609066,537,537,537,537,1
20240523,120700,48608529,537,537,537,537,0
20240523,120600,48608529,537,537,537,537,0
20240523,120500,48608529,537,537,537,537,1
20240523,120400,48607992,535,535,535,535,0
20240523,120300,48607992,535,535,535,535,0
20240523,120200,48607992,535,535,535,535,0
20240523,120100,48607992,535,534,535,534,11
20240523,120000,48602117,534,534,534,534,0
20240523,115900,48602117,534,534,534,534,0
20240523,115800,48602117,534,534,534,534,20
20240523,115700,48591437,535,535,535,535,0
20240523,115600,48591437,535,535,535,535,0
20240523,115500,48591437,535,535,535,535,1
20240523,115400,48590902,533,533,533,533,0
20240523,115300,48590902,533,533,533,533,0
20240523,115200,48590902,533,533,533,533,1678
20240523,115100,47696528,534,534,534,534,322
20240523,115000,47524580,534,534,534,534,0
20240523,114900,47524580,534,534,534,534,0
20240523,114800,47524580,534,534,534,534,0
20240523,114700,47524580,534,534,534,534,0
20240523,114600,47524580,534,534,534,534,0
20240523,114500,47524580,534,535,535,534,2500
20240523,114400,46188621,534,534,534,534,0
20240523,114300,46188621,534,534,534,534,0
20240523,114200,46188621,534,534,534,534,0
20240523,114100,46188621,534,534,534,534,0
20240523,114000,46188621,534,534,534,534,36
20240523,113900,46169397,535,535,535,535,0
20240523,113800,46169397,535,536,536,535,2000
20240523,113700,45098437,540,540,540,540,0
20240523,113600,45098437,540,540,540,540,2
20240523,113500,45097357,539,536,539,536,803
20240523,113400,44664570,540,540,540,540,0
20240523,113300,44664570,540,540,540,540,0
20240523,113200,44664570,540,540,540,540,0
20240523,113100,44664570,540,540,540,540,10
20240523,113000,44659170,539,539,539,539,0
20240523,112900,44659170,539,539,539,539,10
20240523,112800,44653780,541,541,541,541,0
20240523,112700,44653780,541,541,541,541,0
20240523,112600,44653780,541,541,541,541,0
20240523,112500,44653780,541,541,541,541,0
20240523,112400,44653780,541,541,541,541,1
20240523,112300,44653239,541,540,541,540,5910
20240523,112200,41461814,540,540,540,540,161
20240523,112100,41374874,540,540,540,540,0
20240523,112000,41374874,540,540,540,540,0
20240523,111900,41374874,540,535,540,535,6083
20240523,111800,38100060,535,535,535,535,1
20240523,111700,38099525,534,534,534,534,4
20240523,111600,38097389,535,535,535,535,0
20240523,111500,38097389,535,535,535,535,0
20240523,111400,38097389,535,535,535,535,0
20240523,111300,38097389,535,535,535,535,0
20240523,111200,38097389,535,535,535,535,20
20240523,111100,38086689,533,533,533,533,0
20240523,111000,38086689,533,533,533,533,0
20240523,110900,38086689,533,533,533,533,0
20240523,110800,38086689,533,533,533,533,0
20240523,110700,38086689,533,533,533,533,0
20240523,110600,38086689,533,533,533,533,0
20240523,110500,38086689,533,533,533,533,0
20240523,110400,38086689,533,533,533,533,0
20240523,110300,38086689,533,533,533,533,0
20240523,110200,38086689,533,533,533,533,0
20240523,110100,38086689,533,533,533,533,0
20240523,110000,38086689,533,533,533,533,0
20240523,105900,38086689,533,535,535,533,2629
20240523,105800,36685234,535,535,536,535,8
20240523,105700,36680949,535,535,535,535,9530
20240523,105600,31582399,535,534,535,534,5000
20240523,105500,28910904,534,534,534,534,0
20240523,105400,28910904,534,534,534,534,1005
20240523,105300,28374234,533,533,533,533,66
20240523,105200,28339056,533,533,533,533,0
20240523,105100,28339056,533,533,533,533,0
20240523,105000,28339056,533,533,533,533,0
20240523,104900,28339056,533,533,533,533,344
20240523,104800,28155704,533,533,533,533,6
20240523,104700,28152506,533,533,533,533,0
20240523,104600,28152506,533,533,533,533,0
20240523,104500,28152506,533,533,533,533,2
20240523,104400,28151440,533,533,533,533,8
20240523,104300,28147176,531,531,531,531,2
20240523,104200,28146114,533,533,533,533,0
20240523,104100,28146114,533,533,533,533,0
20240523,104000,28146114,533,533,533,533,0
20240523,103900,28146114,533,533,533,533,0
20240523,103800,28146114,533,533,533,533,0
20240523,103700,28146114,533,533,533,533,0
20240523,103600,28146114,533,533,533,533,1
20240523,103500,28145581,533,533,533,533,0
20240523,103400,28145581,533,533,533,533,0
20240523,103300,28145581,533,533,533,533,0
20240523,103200,28145581,533,533,533,533,6
20240523,103100,28142383,533,533,533,533,0
20240523,103000,28142383,533,533,533,533,0
20240523,102900,28142383,533,532,533,532,3860
20240523,102800,26085298,532,532,532,532,0
20240523,102700,26085298,532,532,532,532,0
20240523,102600,26085298,532,532,532,532,0
20240523,102500,26085298,532,533,533,532,102
20240523,102400,26030964,532,532,532,532,0
20240523,102300,26030964,532,532,532,532,0
20240523,102200,26030964,532,532,532,532,0
20240523,102100,26030964,532,532,532,532,0
20240523,102000,26030964,532,532,532,532,0
20240523,101900,26030964,532,532,532,532,0
20240523,101800,26030964,532,532,532,532,0
20240523,101700,26030964,532,532,532,532,0
20240523,101600,26030964,532,533,533,532,5931
20240523,101500,22870099,532,531,532,531,2642
20240523,101400,21464826,531,531,531,531,0
20240523,101300,21464826,531,531,531,531,1
20240523,101200,21464295,531,531,531,531,0
20240523,101100,21464295,531,531,531,531,1
20240523,101000,21463764,531,531,531,531,1
20240523,100900,21463233,528,528,528,528,0
20240523,100800,21463233,528,528,528,528,0
20240523,100700,21463233,528,528,528,528,0
20240523,100600,21463233,528,528,528,528,0
20240523,100500,21463233,528,528,528,528,0
20240523,100400,21463233,528,528,528,528,0
20240523,100300,21463233,528,528,528,528,0
20240523,100200,21463233,528,528,528,528,0
20240523,100100,21463233,528,528,528,528,0
20240523,100000,21463233,528,528,528,528,0
20240523,095900,21463233,528,528,528,528,0
20240523,095800,21463233,528,528,528,528,0
20240523,095700,21463233,528,528,528,528,0
20240523,095600,21463233,528,528,528,528,0
20240523,095500,21463233,528,528,528,528,0
20240523,095400,21463233,528,528,528,528,0
20240523,095300,21463233,528,528,528,528,0
20240523,095200,21463233,528,528,528,528,0
20240523,095100,21463233,528,528,528,528,0
20240523,095000,21463233,528,528,528,528,0
20240523,094900,21463233,528,528,528,528,0
20240523,094800,21463233,528,528,528,528,0
20240523,094700,21463233,528,528,528,528,100
20240523,094600,21410433,527,528,528,527,3140
20240523,094500,19752535,528,528,528,528,11
20240523,094400,19746727,528,528,528,528,32
20240523,094300,19729831,528,528,528,528,0
20240523,094200,19729831,528,528,528,528,139
20240523,094100,19656439,528,529,529,528,23
20240523,094000,19644294,529,529,529,529,280
20240523,093900,19496174,530,530,530,530,0
20240523,093800,19496174,530,531,532,530,170
20240523,093700,19405927,530,530,530,530,0
20240523,093600,19405927,530,531,531,530,1268
20240523,093500,18733852,532,532,532,532,0
20240523,093400,18733852,532,532,532,532,0
20240523,093300,18733852,532,532,532,532,18
20240523,093200,18724276,532,532,532,532,100
20240523,093100,18671076,532,532,532,532,0
20240523,093000,18671076,532,532,532,532,0
20240523,092900,18671076,532,532,532,532,0
20240523,092800,18671076,532,532,532,532,1
20240523,092700,18670544,532,532,532,532,0
20240523,092600,18670544,532,532,532,532,0
20240523,092500,18670544,532,532,532,532,0
20240523,092400,18670544,532,532,532,532,0
20240523,092300,18670544,532,532,532,532,0
20240523,092200,18670544,532,532,532,532,0
20240523,092100,18670544,532,532,532,532,0
20240523,092000,18670544,532,532,532,532,5
20240523,091900,18667884,530,530,530,530,1
20240523,091800,18667354,530,530,530,530,1100
20240523,091700,18084354,533,533,533,533,0
20240523,091600,18084354,533,533,533,533,0
20240523,091500,18084354,533,533,533,533,0
20240523,091400,18084354,533,533,533,533,10
20240523,091300,18079024,533,533,533,533,0
20240523,091200,18079024,533,533,533,533,2
20240523,091100,18077958,533,533,533,533,0
20240523,091000,18077958,533,533,533,533,0
20240523,090900,18077958,533,533,533,533,0
20240523,090800,18077958,533,533,533,533,31619
20240523,090700,1225031,534,534,534,534,0
20240523,090600,1225031,534,533,534,533,2162
20240523,090500,72488,533,533,533,533,0
20240523,090400,72488,533,533,533,533,0
20240523,090300,72488,533,533,533,533,0
20240523,090200,72488,533,533,533,533,0
20240523,090100,72488,533,533,533,533,0
20240523,090000,72488,533,533,533,533,136