stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,184400,58161978,481,481,481,481,1374
20240528,184300,58161978,481,481,481,481,0
20240528,184200,58161978,481,481,481,481,0
20240528,184100,58161978,481,481,481,481,0
20240528,184000,58161978,481,481,481,481,0
20240528,183900,58161978,481,481,481,481,0
20240528,183800,58161978,481,481,481,481,0
20240528,183700,58161978,481,481,481,481,0
20240528,183600,58161978,481,481,481,481,0
20240528,183500,58161978,481,481,481,481,0
20240528,183400,58161978,481,481,481,481,0
20240528,183300,58161978,481,481,481,481,0
20240528,183200,58161978,481,481,481,481,0
20240528,183100,58161978,481,481,481,481,0
20240528,183000,58161978,481,481,481,481,0
20240528,182900,58161978,481,481,481,481,0
20240528,182800,58161978,481,481,481,481,0
20240528,182700,58161978,481,481,481,481,0
20240528,182600,58161978,481,481,481,481,0
20240528,182500,58161978,481,481,481,481,0
20240528,182400,58161978,481,481,481,481,0
20240528,182300,58161978,481,481,481,481,0
20240528,182200,58161978,481,481,481,481,0
20240528,182100,58161978,481,481,481,481,0
20240528,182000,58161978,481,481,481,481,0
20240528,181900,58161978,481,481,481,481,0
20240528,181800,58161978,481,481,481,481,0
20240528,181700,58161978,481,481,481,481,0
20240528,181600,58161978,481,481,481,481,0
20240528,181500,58161978,481,481,481,481,0
20240528,181400,58161978,481,481,481,481,1374
20240528,181300,58161978,481,481,481,481,0
20240528,181200,58161978,481,481,481,481,0
20240528,181100,58161978,481,481,481,481,0
20240528,181000,58161978,481,481,481,481,0
20240528,180900,58161978,481,481,481,481,0
20240528,180800,58161978,481,481,481,481,0
20240528,180700,58161978,481,481,481,481,0
20240528,180600,58161978,481,481,481,481,0
20240528,180500,58161978,481,481,481,481,0
20240528,180400,58161978,481,481,481,481,0
20240528,180300,58161978,481,481,481,481,0
20240528,180200,58161978,481,481,481,481,0
20240528,180100,58161978,481,481,481,481,0
20240528,180000,58161978,481,481,481,481,0
20240528,175900,58161978,481,481,481,481,0
20240528,175800,58161978,481,481,481,481,0
20240528,175700,58161978,481,481,481,481,0
20240528,175600,58161978,481,481,481,481,0
20240528,175500,58161978,481,481,481,481,0
20240528,175400,58161978,481,481,481,481,0
20240528,175300,58161978,481,481,481,481,0
20240528,175200,58161978,481,481,481,481,0
20240528,175100,58161978,481,481,481,481,0
20240528,175000,58161978,481,481,481,481,0
20240528,174900,58161978,481,481,481,481,0
20240528,174800,58161978,481,481,481,481,0
20240528,174700,58161978,481,481,481,481,0
20240528,174600,58161978,481,481,481,481,0
20240528,174500,58161978,481,481,481,481,0
20240528,174400,58161978,481,481,481,481,1374
20240528,174300,58161978,481,481,481,481,0
20240528,174200,58161978,481,481,481,481,0
20240528,174100,58161978,481,481,481,481,0
20240528,174000,58161978,481,481,481,481,0
20240528,173900,58161978,481,481,481,481,0
20240528,173800,58161978,481,481,481,481,0
20240528,173700,58161978,481,481,481,481,0
20240528,173600,58161978,481,481,481,481,0
20240528,173500,58161978,481,481,481,481,0
20240528,173400,58161978,481,481,481,481,0
20240528,173300,58161978,481,481,481,481,0
20240528,173200,58161978,481,481,481,481,0
20240528,173100,58161978,481,481,481,481,0
20240528,173000,58161978,481,481,481,481,0
20240528,172900,58161978,481,481,481,481,0
20240528,172800,58161978,481,481,481,481,0
20240528,172700,58161978,481,481,481,481,0
20240528,172600,58161978,481,481,481,481,0
20240528,172500,58161978,481,481,481,481,0
20240528,172400,58161978,481,481,481,481,0
20240528,172300,58161978,481,481,481,481,0
20240528,172200,58161978,481,481,481,481,0
20240528,172100,58161978,481,481,481,481,0
20240528,172000,58161978,481,481,481,481,0
20240528,171900,58161978,481,481,481,481,0
20240528,171800,58161978,481,481,481,481,0
20240528,171700,58161978,481,481,481,481,0
20240528,171600,58161978,481,481,481,481,0
20240528,171500,58161978,481,481,481,481,0
20240528,171400,58161978,481,481,481,481,1374
20240528,171300,58161978,481,481,481,481,0
20240528,171200,58161978,481,481,481,481,0
20240528,171100,58161978,481,481,481,481,0
20240528,171000,58161978,481,481,481,481,0
20240528,170900,58161978,481,481,481,481,0
20240528,170800,58161978,481,481,481,481,0
20240528,170700,58161978,481,481,481,481,0
20240528,170600,58161978,481,481,481,481,0
20240528,170500,58161978,481,481,481,481,0
20240528,170400,58161978,481,481,481,481,0
20240528,170300,58161978,481,481,481,481,0
20240528,170200,58161978,481,481,481,481,0
20240528,170100,58161978,481,481,481,481,0
20240528,170000,58161978,481,481,481,481,0
20240528,165900,58161978,481,481,481,481,0
20240528,165800,58161978,481,481,481,481,0
20240528,165700,58161978,481,481,481,481,0
20240528,165600,58161978,481,481,481,481,0
20240528,165500,58161978,481,481,481,481,0
20240528,165400,58161978,481,481,481,481,0
20240528,165300,58161978,481,481,481,481,0
20240528,165200,58161978,481,481,481,481,0
20240528,165100,58161978,481,481,481,481,0
20240528,165000,58161978,481,481,481,481,0
20240528,164900,58161978,481,481,481,481,0
20240528,164800,58161978,481,481,481,481,0
20240528,164700,58161978,481,481,481,481,0
20240528,164600,58161978,481,481,481,481,0
20240528,164500,58161978,481,481,481,481,0
20240528,164400,58161978,481,481,481,481,1374
20240528,164300,58161978,481,481,481,481,0
20240528,164200,58161978,481,481,481,481,0
20240528,164100,58161978,481,481,481,481,0
20240528,164000,58161978,481,481,481,481,0
20240528,163900,58161978,481,481,481,481,0
20240528,163800,58161978,481,481,481,481,0
20240528,163700,58161978,481,481,481,481,0
20240528,163600,58161978,481,481,481,481,0
20240528,163500,58161978,481,481,481,481,0
20240528,163400,58161978,481,481,481,481,0
20240528,163300,58161978,481,481,481,481,0
20240528,163200,58161978,481,481,481,481,0
20240528,163100,58161978,481,481,481,481,0
20240528,163000,58161978,481,481,481,481,0
20240528,162900,58161978,481,481,481,481,0
20240528,162800,58161978,481,481,481,481,0
20240528,162700,58161978,481,481,481,481,0
20240528,162600,58161978,481,481,481,481,0
20240528,162500,58161978,481,481,481,481,0
20240528,162400,58161978,481,481,481,481,0
20240528,162300,58161978,481,481,481,481,0
20240528,162200,58161978,481,481,481,481,0
20240528,162100,58161978,481,481,481,481,0
20240528,162000,58161978,481,481,481,481,0
20240528,161900,58161978,481,481,481,481,0
20240528,161800,58161978,481,481,481,481,0
20240528,161700,58161978,481,481,481,481,0
20240528,161600,58161978,481,481,481,481,0
20240528,161500,58161978,481,481,481,481,0
20240528,161400,58161978,481,481,481,481,1374
20240528,161300,58161978,481,481,481,481,0
20240528,161200,58161978,481,481,481,481,0
20240528,161100,58161978,481,481,481,481,0
20240528,161000,58161978,481,481,481,481,0
20240528,160900,58161978,481,481,481,481,0
20240528,160800,58161978,481,481,481,481,0
20240528,160700,58161978,481,481,481,481,0
20240528,160600,58161978,481,481,481,481,0
20240528,160500,58161978,481,481,481,481,0
20240528,160400,58161978,481,481,481,481,0
20240528,160300,58161978,481,481,481,481,0
20240528,160200,58161978,481,481,481,481,0
20240528,160100,58161978,481,481,481,481,0
20240528,160000,58161978,481,481,481,481,0
20240528,155900,58161978,481,481,481,481,0
20240528,155800,58161978,481,481,481,481,0
20240528,155700,58161978,481,481,481,481,0
20240528,155600,58161978,481,481,481,481,0
20240528,155500,58161978,481,481,481,481,0
20240528,155400,58161978,481,481,481,481,0
20240528,155300,58161978,481,481,481,481,0
20240528,155200,58161978,481,481,481,481,0
20240528,155100,58161978,481,481,481,481,0
20240528,155000,58161978,481,481,481,481,0
20240528,154900,58161978,481,481,481,481,0
20240528,154800,58161978,481,481,481,481,0
20240528,154700,58161978,481,481,481,481,0
20240528,154600,58161978,481,481,481,481,0
20240528,154500,58161978,481,481,481,481,0
20240528,154400,58161978,481,481,481,481,1374
20240528,154300,58161978,481,481,481,481,0
20240528,154200,58161978,481,481,481,481,0
20240528,154100,58161978,481,481,481,481,0
20240528,154000,58161978,481,481,481,481,0
20240528,153900,58161978,481,481,481,481,0
20240528,153800,58161978,481,481,481,481,0
20240528,153700,58161978,481,481,481,481,0
20240528,153600,58161978,481,481,481,481,0
20240528,153500,58161978,481,481,481,481,0
20240528,153400,58161978,481,481,481,481,0
20240528,153300,58161978,481,481,481,481,0
20240528,153200,58161978,481,481,481,481,0
20240528,153100,58161978,481,481,481,481,0
20240528,153000,58161978,481,481,481,481,1374
20240528,152900,57501084,481,481,481,481,0
20240528,152800,57501084,481,481,481,481,0
20240528,152700,57501084,481,481,481,481,0
20240528,152600,57501084,481,481,481,481,0
20240528,152500,57501084,481,481,481,481,0
20240528,152400,57501084,481,481,481,481,0
20240528,152300,57501084,481,481,481,481,0
20240528,152200,57501084,481,481,481,481,0
20240528,152100,57501084,481,481,481,481,0
20240528,152000,57501084,481,481,481,481,0
20240528,151900,57501084,481,481,481,481,30
20240528,151800,57486654,481,481,481,481,470
20240528,151700,57260584,481,477,481,477,732
20240528,151600,56910492,477,477,477,477,500
20240528,151500,56671992,477,477,477,477,1498
20240528,151400,55957446,477,477,477,477,0
20240528,151300,55957446,477,477,477,477,0
20240528,151200,55957446,477,477,477,477,0
20240528,151100,55957446,477,477,477,477,0
20240528,151000,55957446,477,477,477,477,0
20240528,150900,55957446,477,477,477,477,0
20240528,150800,55957446,477,477,477,477,0
20240528,150700,55957446,477,477,477,477,0
20240528,150600,55957446,477,477,477,477,0
20240528,150500,55957446,477,477,477,477,0
20240528,150400,55957446,477,477,477,477,0
20240528,150300,55957446,477,481,481,477,501
20240528,150200,55718465,477,477,477,477,3000
20240528,150100,54287465,478,480,480,478,1000
20240528,150000,53809462,481,481,481,481,0
20240528,145900,53809462,481,481,481,481,1
20240528,145800,53808981,482,483,483,482,3
20240528,145700,53807534,482,482,483,482,477
20240528,145600,53577619,481,481,481,481,154
20240528,145500,53503545,481,480,481,480,2
20240528,145400,53502584,481,481,481,481,1
20240528,145300,53502103,480,479,480,479,15886
20240528,145200,45878853,478,478,478,478,228
20240528,145100,45769869,478,478,478,478,0
20240528,145000,45769869,478,479,479,478,106
20240528,144900,45719200,479,479,479,479,0
20240528,144800,45719200,479,479,479,479,0
20240528,144700,45719200,479,479,479,479,0
20240528,144600,45719200,479,479,479,479,0
20240528,144500,45719200,479,479,479,479,0
20240528,144400,45719200,479,479,479,479,0
20240528,144300,45719200,479,479,479,479,0
20240528,144200,45719200,479,479,479,479,0
20240528,144100,45719200,479,479,479,479,0
20240528,144000,45719200,479,479,479,479,0
20240528,143900,45719200,479,479,479,479,100
20240528,143800,45671300,479,479,479,479,0
20240528,143700,45671300,479,479,479,479,0
20240528,143600,45671300,479,479,479,479,0
20240528,143500,45671300,479,479,479,479,0
20240528,143400,45671300,479,479,479,479,1
20240528,143300,45670821,477,477,477,477,0
20240528,143200,45670821,477,477,477,477,0
20240528,143100,45670821,477,477,477,477,0
20240528,143000,45670821,477,478,478,477,767
20240528,142900,45304250,478,478,478,478,10
20240528,142800,45299470,478,478,478,478,0
20240528,142700,45299470,478,478,478,478,0
20240528,142600,45299470,478,478,478,478,2
20240528,142500,45298514,478,478,478,478,0
20240528,142400,45298514,478,478,478,478,0
20240528,142300,45298514,478,478,478,478,0
20240528,142200,45298514,478,478,478,478,0
20240528,142100,45298514,478,478,478,478,0
20240528,142000,45298514,478,478,478,478,0
20240528,141900,45298514,478,478,478,478,0
20240528,141800,45298514,478,478,478,478,0
20240528,141700,45298514,478,478,478,478,0
20240528,141600,45298514,478,478,478,478,0
20240528,141500,45298514,478,478,478,478,0
20240528,141400,45298514,478,478,478,478,0
20240528,141300,45298514,478,478,478,478,0
20240528,141200,45298514,478,478,478,478,0
20240528,141100,45298514,478,478,478,478,0
20240528,141000,45298514,478,478,478,478,0
20240528,140900,45298514,478,478,478,478,0
20240528,140800,45298514,478,478,478,478,0
20240528,140700,45298514,478,478,478,478,1310
20240528,140600,44672334,478,478,478,478,0
20240528,140500,44672334,478,478,478,478,0
20240528,140400,44672334,478,478,478,478,0
20240528,140300,44672334,478,478,478,478,0
20240528,140200,44672334,478,478,478,478,0
20240528,140100,44672334,478,478,478,478,0
20240528,140000,44672334,478,478,478,478,0
20240528,135900,44672334,478,478,478,478,0
20240528,135800,44672334,478,478,478,478,0
20240528,135700,44672334,478,478,478,478,0
20240528,135600,44672334,478,478,478,478,0
20240528,135500,44672334,478,478,478,478,5
20240528,135400,44669944,479,479,479,479,1
20240528,135300,44669465,477,477,477,477,0
20240528,135200,44669465,477,477,477,477,0
20240528,135100,44669465,477,477,477,477,0
20240528,135000,44669465,477,477,477,477,4
20240528,134900,44667557,478,478,478,478,5
20240528,134800,44665167,477,477,477,477,5
20240528,134700,44662782,478,478,478,478,0
20240528,134600,44662782,478,478,478,478,0
20240528,134500,44662782,478,477,478,477,12572
20240528,134400,38653463,477,477,477,477,0
20240528,134300,38653463,477,477,477,477,3
20240528,134200,38652032,475,475,475,475,0
20240528,134100,38652032,475,475,475,475,97
20240528,134000,38605957,477,477,477,477,0
20240528,133900,38605957,477,477,477,477,0
20240528,133800,38605957,477,477,477,477,0
20240528,133700,38605957,477,477,477,477,0
20240528,133600,38605957,477,477,477,477,210
20240528,133500,38505787,477,477,477,477,0
20240528,133400,38505787,477,477,477,477,0
20240528,133300,38505787,477,477,477,477,0
20240528,133200,38505787,477,477,477,477,0
20240528,133100,38505787,477,477,477,477,0
20240528,133000,38505787,477,477,477,477,134
20240528,132900,38441869,477,477,477,477,0
20240528,132800,38441869,477,477,477,477,0
20240528,132700,38441869,477,477,477,477,0
20240528,132600,38441869,477,477,477,477,0
20240528,132500,38441869,477,477,477,477,0
20240528,132400,38441869,477,477,477,477,0
20240528,132300,38441869,477,477,477,477,0
20240528,132200,38441869,477,477,477,477,0
20240528,132100,38441869,477,477,477,477,0
20240528,132000,38441869,477,477,477,477,0
20240528,131900,38441869,477,477,477,477,0
20240528,131800,38441869,477,477,477,477,5000
20240528,131700,36056869,475,475,475,475,0
20240528,131600,36056869,475,475,475,475,0
20240528,131500,36056869,475,475,475,475,0
20240528,131400,36056869,475,475,475,475,0
20240528,131300,36056869,475,475,475,475,0
20240528,131200,36056869,475,475,475,475,0
20240528,131100,36056869,475,475,475,475,0
20240528,131000,36056869,475,475,475,475,0
20240528,130900,36056869,475,475,475,475,0
20240528,130800,36056869,475,475,475,475,0
20240528,130700,36056869,475,475,475,475,0
20240528,130600,36056869,475,475,475,475,0
20240528,130500,36056869,475,475,475,475,0
20240528,130400,36056869,475,475,475,475,0
20240528,130300,36056869,475,475,475,475,0
20240528,130200,36056869,475,475,475,475,0
20240528,130100,36056869,475,475,475,475,0
20240528,130000,36056869,475,475,475,475,0
20240528,125900,36056869,475,475,475,475,0
20240528,125800,36056869,475,475,475,475,0
20240528,125700,36056869,475,475,475,475,12
20240528,125600,36051169,478,478,478,478,0
20240528,125500,36051169,478,478,478,478,50
20240528,125400,36027269,476,476,476,476,0
20240528,125300,36027269,476,476,476,476,0
20240528,125200,36027269,476,476,476,476,0
20240528,125100,36027269,476,476,476,476,0
20240528,125000,36027269,476,476,476,476,0
20240528,124900,36027269,476,476,476,476,0
20240528,124800,36027269,476,476,476,476,0
20240528,124700,36027269,476,476,476,476,0
20240528,124600,36027269,476,476,476,476,97
20240528,124500,35981097,475,475,475,475,0
20240528,124400,35981097,475,475,475,475,0
20240528,124300,35981097,475,475,475,475,0
20240528,124200,35981097,475,475,475,475,0
20240528,124100,35981097,475,475,475,475,0
20240528,124000,35981097,475,475,475,475,0
20240528,123900,35981097,475,476,476,475,60
20240528,123800,35952542,478,478,478,478,0
20240528,123700,35952542,478,478,478,478,0
20240528,123600,35952542,478,478,478,478,5551
20240528,123500,33299164,478,478,478,478,4230
20240528,123400,31277224,476,476,476,476,0
20240528,123300,31277224,476,476,476,476,3
20240528,123200,31275796,476,476,476,476,0
20240528,123100,31275796,476,476,476,476,0
20240528,123000,31275796,476,476,476,476,0
20240528,122900,31275796,476,476,476,476,0
20240528,122800,31275796,476,476,476,476,0
20240528,122700,31275796,476,476,476,476,0
20240528,122600,31275796,476,476,476,476,0
20240528,122500,31275796,476,476,476,476,0
20240528,122400,31275796,476,476,476,476,0
20240528,122300,31275796,476,476,476,476,0
20240528,122200,31275796,476,477,477,476,5000
20240528,122100,28895738,477,477,477,477,3
20240528,122000,28894307,477,477,477,477,0
20240528,121900,28894307,477,477,477,477,0
20240528,121800,28894307,477,477,477,477,2939
20240528,121700,27492404,477,477,477,477,0
20240528,121600,27492404,477,477,477,477,0
20240528,121500,27492404,477,477,477,477,0
20240528,121400,27492404,477,477,477,477,0
20240528,121300,27492404,477,477,477,477,0
20240528,121200,27492404,477,477,477,477,0
20240528,121100,27492404,477,477,477,477,0
20240528,121000,27492404,477,477,477,477,0
20240528,120900,27492404,477,477,477,477,0
20240528,120800,27492404,477,477,477,477,0
20240528,120700,27492404,477,477,477,477,0
20240528,120600,27492404,477,477,477,477,0
20240528,120500,27492404,477,477,477,477,0
20240528,120400,27492404,477,477,477,477,0
20240528,120300,27492404,477,477,477,477,0
20240528,120200,27492404,477,477,477,477,0
20240528,120100,27492404,477,477,477,477,0
20240528,120000,27492404,477,477,477,477,0
20240528,115900,27492404,477,477,477,477,0
20240528,115800,27492404,477,477,477,477,0
20240528,115700,27492404,477,477,477,477,0
20240528,115600,27492404,477,477,477,477,0
20240528,115500,27492404,477,477,477,477,0
20240528,115400,27492404,477,477,477,477,0
20240528,115300,27492404,477,477,477,477,0
20240528,115200,27492404,477,477,477,477,0
20240528,115100,27492404,477,477,477,477,0
20240528,115000,27492404,477,477,477,477,0
20240528,114900,27492404,477,477,477,477,0
20240528,114800,27492404,477,477,477,477,1
20240528,114700,27491927,474,474,474,474,0
20240528,114600,27491927,474,474,474,474,0
20240528,114500,27491927,474,474,474,474,0
20240528,114400,27491927,474,474,474,474,0
20240528,114300,27491927,474,474,474,474,9
20240528,114200,27487661,474,474,474,474,0
20240528,114100,27487661,474,476,476,474,33
20240528,114000,27471992,477,477,477,477,0
20240528,113900,27471992,477,477,477,477,0
20240528,113800,27471992,477,477,477,477,0
20240528,113700,27471992,477,477,477,477,0
20240528,113600,27471992,477,477,477,477,0
20240528,113500,27471992,477,477,477,477,22
20240528,113400,27461498,477,477,477,477,1
20240528,113300,27461021,474,474,474,474,0
20240528,113200,27461021,474,474,474,474,0
20240528,113100,27461021,474,474,474,474,0
20240528,113000,27461021,474,476,476,474,55
20240528,112900,27434914,477,477,477,477,0
20240528,112800,27434914,477,477,477,477,0
20240528,112700,27434914,477,477,477,477,0
20240528,112600,27434914,477,477,477,477,0
20240528,112500,27434914,477,477,477,477,0
20240528,112400,27434914,477,477,477,477,0
20240528,112300,27434914,477,477,477,477,1
20240528,112200,27434437,475,476,476,475,64
20240528,112100,27404002,477,477,477,477,0
20240528,112000,27404002,477,477,477,477,64
20240528,111900,27373474,477,477,477,477,0
20240528,111800,27373474,477,477,477,477,0
20240528,111700,27373474,477,477,477,477,2
20240528,111600,27372520,477,477,477,477,0
20240528,111500,27372520,477,477,477,477,0
20240528,111400,27372520,477,477,477,477,94
20240528,111300,27327682,477,477,477,477,0
20240528,111200,27327682,477,477,477,477,760
20240528,111100,26965162,477,477,477,477,19
20240528,111000,26956099,476,476,476,476,0
20240528,110900,26956099,476,476,476,476,0
20240528,110800,26956099,476,476,476,476,0
20240528,110700,26956099,476,476,476,476,0
20240528,110600,26956099,476,476,476,476,0
20240528,110500,26956099,476,476,476,476,0
20240528,110400,26956099,476,476,476,476,0
20240528,110300,26956099,476,476,476,476,0
20240528,110200,26956099,476,476,476,476,0
20240528,110100,26956099,476,476,476,476,0
20240528,110000,26956099,476,476,476,476,0
20240528,105900,26956099,476,476,476,476,0
20240528,105800,26956099,476,476,476,476,0
20240528,105700,26956099,476,476,476,476,0
20240528,105600,26956099,476,476,476,476,0
20240528,105500,26956099,476,476,476,476,0
20240528,105400,26956099,476,476,476,476,0
20240528,105300,26956099,476,476,476,476,0
20240528,105200,26956099,476,476,476,476,0
20240528,105100,26956099,476,476,476,476,0
20240528,105000,26956099,476,476,476,476,0
20240528,104900,26956099,476,476,476,476,0
20240528,104800,26956099,476,476,476,476,5
20240528,104700,26953719,473,473,473,473,0
20240528,104600,26953719,473,473,473,473,0
20240528,104500,26953719,473,476,476,473,60
20240528,104400,26925234,477,477,477,477,0
20240528,104300,26925234,477,477,477,477,0
20240528,104200,26925234,477,477,477,477,0
20240528,104100,26925234,477,477,477,477,0
20240528,104000,26925234,477,477,477,477,0
20240528,103900,26925234,477,477,477,477,0
20240528,103800,26925234,477,477,477,477,0
20240528,103700,26925234,477,477,477,477,0
20240528,103600,26925234,477,477,477,477,0
20240528,103500,26925234,477,477,477,477,0
20240528,103400,26925234,477,477,477,477,10
20240528,103300,26920464,477,477,477,477,0
20240528,103200,26920464,477,477,477,477,0
20240528,103100,26920464,477,477,477,477,22
20240528,103000,26909970,477,477,477,477,0
20240528,102900,26909970,477,477,477,477,32
20240528,102800,26894706,477,477,477,477,0
20240528,102700,26894706,477,477,477,477,0
20240528,102600,26894706,477,477,477,477,0
20240528,102500,26894706,477,477,477,477,1
20240528,102400,26894229,476,476,476,476,5
20240528,102300,26891849,475,475,475,475,0
20240528,102200,26891849,475,475,475,475,0
20240528,102100,26891849,475,475,475,475,44
20240528,102000,26870949,475,475,475,475,20
20240528,101900,26861449,475,475,475,475,25
20240528,101800,26849574,475,475,475,475,0
20240528,101700,26849574,475,475,475,475,0
20240528,101600,26849574,475,475,475,475,1
20240528,101500,26849099,475,475,475,475,0
20240528,101400,26849099,475,475,475,475,0
20240528,101300,26849099,475,475,475,475,20
20240528,101200,26839599,477,477,477,477,0
20240528,101100,26839599,477,477,477,477,0
20240528,101000,26839599,477,477,477,477,0
20240528,100900,26839599,477,477,477,477,0
20240528,100800,26839599,477,477,477,477,0
20240528,100700,26839599,477,477,477,477,0
20240528,100600,26839599,477,477,477,477,0
20240528,100500,26839599,477,477,477,477,0
20240528,100400,26839599,477,477,477,477,0
20240528,100300,26839599,477,477,477,477,0
20240528,100200,26839599,477,477,477,477,30
20240528,100100,26825289,477,477,477,477,1
20240528,100000,26824812,477,476,477,476,9
20240528,095900,26820526,476,476,476,476,1
20240528,095800,26820050,471,471,471,471,0
20240528,095700,26820050,471,471,471,471,0
20240528,095600,26820050,471,471,471,471,0
20240528,095500,26820050,471,471,471,471,0
20240528,095400,26820050,471,475,475,471,88
20240528,095300,26778402,477,476,477,476,11
20240528,095200,26773165,477,476,477,476,18
20240528,095100,26764589,477,477,477,477,24
20240528,095000,26753141,477,477,477,477,12
20240528,094900,26747417,477,477,477,477,4
20240528,094800,26745509,477,477,477,477,5718
20240528,094700,24018023,477,477,477,477,1
20240528,094600,24017546,477,476,477,476,9
20240528,094500,24013258,471,471,471,471,0
20240528,094400,24013258,471,476,476,471,85
20240528,094300,23973018,477,477,477,477,4
20240528,094200,23971110,477,477,477,477,0
20240528,094100,23971110,477,477,477,477,0
20240528,094000,23971110,477,477,477,477,9
20240528,093900,23966817,477,477,477,477,51
20240528,093800,23942490,477,477,477,477,2
20240528,093700,23941536,477,477,477,477,4
20240528,093600,23939628,477,477,477,477,1
20240528,093500,23939151,476,476,476,476,0
20240528,093400,23939151,476,476,476,475,20
20240528,093300,23929636,477,477,477,477,0
20240528,093200,23929636,477,477,477,477,0
20240528,093100,23929636,477,477,477,477,0
20240528,093000,23929636,477,477,477,477,0
20240528,092900,23929636,477,477,477,477,3104
20240528,092800,22449028,477,477,477,477,5
20240528,092700,22446643,477,476,477,476,206
20240528,092600,22348386,477,477,477,477,10
20240528,092500,22343616,477,477,477,477,5222
20240528,092400,19852722,477,474,477,474,24778
20240528,092300,8066423,473,472,473,472,534
20240528,092200,7813892,471,471,471,471,3729
20240528,092100,6057533,471,471,471,471,85
20240528,092000,6017498,471,471,471,471,0
20240528,091900,6017498,471,471,471,471,10
20240528,091800,6012788,471,471,471,471,0
20240528,091700,6012788,471,471,471,471,5276
20240528,091600,3527792,470,474,474,470,118
20240528,091500,3472148,474,474,475,471,404
20240528,091400,3281799,477,477,477,477,0
20240528,091300,3281799,477,477,477,477,1
20240528,091200,3281322,477,477,477,477,0
20240528,091100,3281322,477,477,477,477,1
20240528,091000,3280845,471,471,471,471,0
20240528,090900,3280845,471,471,471,471,0
20240528,090800,3280845,471,471,471,471,0
20240528,090700,3280845,471,471,471,471,0
20240528,090600,3280845,471,471,471,471,0
20240528,090500,3280845,471,471,471,471,0
20240528,090400,3280845,471,472,476,471,3571
20240528,090300,1581883,472,472,472,472,1764
20240528,090200,749275,472,472,472,472,26
20240528,090100,737003,465,471,471,465,222
20240528,090000,633424,472,472,472,472,1342