stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,184400,47779944,475,475,475,475,915
20240529,184300,47779944,475,475,475,475,0
20240529,184200,47779944,475,475,475,475,0
20240529,184100,47779944,475,475,475,475,0
20240529,184000,47779944,475,475,475,475,0
20240529,183900,47779944,475,475,475,475,0
20240529,183800,47779944,475,475,475,475,0
20240529,183700,47779944,475,475,475,475,0
20240529,183600,47779944,475,475,475,475,0
20240529,183500,47779944,475,475,475,475,0
20240529,183400,47779944,475,475,475,475,0
20240529,183300,47779944,475,475,475,475,0
20240529,183200,47779944,475,475,475,475,0
20240529,183100,47779944,475,475,475,475,0
20240529,183000,47779944,475,475,475,475,0
20240529,182900,47779944,475,475,475,475,0
20240529,182800,47779944,475,475,475,475,0
20240529,182700,47779944,475,475,475,475,0
20240529,182600,47779944,475,475,475,475,0
20240529,182500,47779944,475,475,475,475,0
20240529,182400,47779944,475,475,475,475,0
20240529,182300,47779944,475,475,475,475,0
20240529,182200,47779944,475,475,475,475,0
20240529,182100,47779944,475,475,475,475,0
20240529,182000,47779944,475,475,475,475,0
20240529,181900,47779944,475,475,475,475,0
20240529,181800,47779944,475,475,475,475,0
20240529,181700,47779944,475,475,475,475,0
20240529,181600,47779944,475,475,475,475,0
20240529,181500,47779944,475,475,475,475,0
20240529,181400,47779944,475,475,475,475,915
20240529,181300,47779944,475,475,475,475,0
20240529,181200,47779944,475,475,475,475,0
20240529,181100,47779944,475,475,475,475,0
20240529,181000,47779944,475,475,475,475,0
20240529,180900,47779944,475,475,475,475,0
20240529,180800,47779944,475,475,475,475,0
20240529,180700,47779944,475,475,475,475,0
20240529,180600,47779944,475,475,475,475,0
20240529,180500,47779944,475,475,475,475,0
20240529,180400,47779944,475,475,475,475,0
20240529,180300,47779944,475,475,475,475,0
20240529,180200,47779944,475,475,475,475,0
20240529,180100,47779944,475,475,475,475,0
20240529,180000,47779944,475,475,475,475,0
20240529,175900,47779944,475,475,475,475,0
20240529,175800,47779944,475,475,475,475,0
20240529,175700,47779944,475,475,475,475,0
20240529,175600,47779944,475,475,475,475,0
20240529,175500,47779944,475,475,475,475,0
20240529,175400,47779944,475,475,475,475,0
20240529,175300,47779944,475,475,475,475,0
20240529,175200,47779944,475,475,475,475,0
20240529,175100,47779944,475,475,475,475,0
20240529,175000,47779944,475,475,475,475,0
20240529,174900,47779944,475,475,475,475,0
20240529,174800,47779944,475,475,475,475,0
20240529,174700,47779944,475,475,475,475,0
20240529,174600,47779944,475,475,475,475,0
20240529,174500,47779944,475,475,475,475,0
20240529,174400,47779944,475,475,475,475,915
20240529,174300,47779944,475,475,475,475,0
20240529,174200,47779944,475,475,475,475,0
20240529,174100,47779944,475,475,475,475,0
20240529,174000,47779944,475,475,475,475,0
20240529,173900,47779944,475,475,475,475,0
20240529,173800,47779944,475,475,475,475,0
20240529,173700,47779944,475,475,475,475,0
20240529,173600,47779944,475,475,475,475,0
20240529,173500,47779944,475,475,475,475,0
20240529,173400,47779944,475,475,475,475,0
20240529,173300,47779944,475,475,475,475,0
20240529,173200,47779944,475,475,475,475,0
20240529,173100,47779944,475,475,475,475,0
20240529,173000,47779944,475,475,475,475,0
20240529,172900,47779944,475,475,475,475,0
20240529,172800,47779944,475,475,475,475,0
20240529,172700,47779944,475,475,475,475,0
20240529,172600,47779944,475,475,475,475,0
20240529,172500,47779944,475,475,475,475,0
20240529,172400,47779944,475,475,475,475,0
20240529,172300,47779944,475,475,475,475,0
20240529,172200,47779944,475,475,475,475,0
20240529,172100,47779944,475,475,475,475,0
20240529,172000,47779944,475,475,475,475,0
20240529,171900,47779944,475,475,475,475,0
20240529,171800,47779944,475,475,475,475,0
20240529,171700,47779944,475,475,475,475,0
20240529,171600,47779944,475,475,475,475,0
20240529,171500,47779944,475,475,475,475,0
20240529,171400,47779944,475,475,475,475,915
20240529,171300,47779944,475,475,475,475,0
20240529,171200,47779944,475,475,475,475,0
20240529,171100,47779944,475,475,475,475,0
20240529,171000,47779944,475,475,475,475,0
20240529,170900,47779944,475,475,475,475,0
20240529,170800,47779944,475,475,475,475,0
20240529,170700,47779944,475,475,475,475,0
20240529,170600,47779944,475,475,475,475,0
20240529,170500,47779944,475,475,475,475,0
20240529,170400,47779944,475,475,475,475,0
20240529,170300,47779944,475,475,475,475,0
20240529,170200,47779944,475,475,475,475,0
20240529,170100,47779944,475,475,475,475,0
20240529,170000,47779944,475,475,475,475,0
20240529,165900,47779944,475,475,475,475,0
20240529,165800,47779944,475,475,475,475,0
20240529,165700,47779944,475,475,475,475,0
20240529,165600,47779944,475,475,475,475,0
20240529,165500,47779944,475,475,475,475,0
20240529,165400,47779944,475,475,475,475,0
20240529,165300,47779944,475,475,475,475,0
20240529,165200,47779944,475,475,475,475,0
20240529,165100,47779944,475,475,475,475,0
20240529,165000,47779944,475,475,475,475,0
20240529,164900,47779944,475,475,475,475,0
20240529,164800,47779944,475,475,475,475,0
20240529,164700,47779944,475,475,475,475,0
20240529,164600,47779944,475,475,475,475,0
20240529,164500,47779944,475,475,475,475,0
20240529,164400,47779944,475,475,475,475,915
20240529,164300,47779944,475,475,475,475,0
20240529,164200,47779944,475,475,475,475,0
20240529,164100,47779944,475,475,475,475,0
20240529,164000,47779944,475,475,475,475,0
20240529,163900,47779944,475,475,475,475,0
20240529,163800,47779944,475,475,475,475,0
20240529,163700,47779944,475,475,475,475,0
20240529,163600,47779944,475,475,475,475,0
20240529,163500,47779944,475,475,475,475,0
20240529,163400,47779944,475,475,475,475,0
20240529,163300,47779944,475,475,475,475,0
20240529,163200,47779944,475,475,475,475,0
20240529,163100,47779944,475,475,475,475,0
20240529,163000,47779944,475,475,475,475,0
20240529,162900,47779944,475,475,475,475,0
20240529,162800,47779944,475,475,475,475,0
20240529,162700,47779944,475,475,475,475,0
20240529,162600,47779944,475,475,475,475,0
20240529,162500,47779944,475,475,475,475,0
20240529,162400,47779944,475,475,475,475,0
20240529,162300,47779944,475,475,475,475,0
20240529,162200,47779944,475,475,475,475,0
20240529,162100,47779944,475,475,475,475,0
20240529,162000,47779944,475,475,475,475,0
20240529,161900,47779944,475,475,475,475,0
20240529,161800,47779944,475,475,475,475,0
20240529,161700,47779944,475,475,475,475,0
20240529,161600,47779944,475,475,475,475,0
20240529,161500,47779944,475,475,475,475,0
20240529,161400,47779944,475,475,475,475,915
20240529,161300,47779944,475,475,475,475,0
20240529,161200,47779944,475,475,475,475,0
20240529,161100,47779944,475,475,475,475,0
20240529,161000,47779944,475,475,475,475,0
20240529,160900,47779944,475,475,475,475,0
20240529,160800,47779944,475,475,475,475,0
20240529,160700,47779944,475,475,475,475,0
20240529,160600,47779944,475,475,475,475,0
20240529,160500,47779944,475,475,475,475,0
20240529,160400,47779944,475,475,475,475,0
20240529,160300,47779944,475,475,475,475,0
20240529,160200,47779944,475,475,475,475,0
20240529,160100,47779944,475,475,475,475,0
20240529,160000,47779944,475,475,475,475,0
20240529,155900,47779944,475,475,475,475,0
20240529,155800,47779944,475,475,475,475,0
20240529,155700,47779944,475,475,475,475,0
20240529,155600,47779944,475,475,475,475,0
20240529,155500,47779944,475,475,475,475,0
20240529,155400,47779944,475,475,475,475,0
20240529,155300,47779944,475,475,475,475,0
20240529,155200,47779944,475,475,475,475,0
20240529,155100,47779944,475,475,475,475,0
20240529,155000,47779944,475,475,475,475,0
20240529,154900,47779944,475,475,475,475,0
20240529,154800,47779944,475,475,475,475,0
20240529,154700,47779944,475,475,475,475,0
20240529,154600,47779944,475,475,475,475,0
20240529,154500,47779944,475,475,475,475,0
20240529,154400,47779944,475,475,475,475,915
20240529,154300,47779944,475,475,475,475,0
20240529,154200,47779944,475,475,475,475,0
20240529,154100,47779944,475,475,475,475,0
20240529,154000,47779944,475,475,475,475,0
20240529,153900,47779944,475,475,475,475,0
20240529,153800,47779944,475,475,475,475,0
20240529,153700,47779944,475,475,475,475,0
20240529,153600,47779944,475,475,475,475,0
20240529,153500,47779944,475,475,475,475,0
20240529,153400,47779944,475,475,475,475,0
20240529,153300,47779944,475,475,475,475,0
20240529,153200,47779944,475,475,475,475,0
20240529,153100,47779944,475,475,475,475,0
20240529,153000,47779944,475,475,475,475,915
20240529,152900,47345319,478,478,478,478,0
20240529,152800,47345319,478,478,478,478,0
20240529,152700,47345319,478,478,478,478,0
20240529,152600,47345319,478,478,478,478,0
20240529,152500,47345319,478,478,478,478,0
20240529,152400,47345319,478,478,478,478,0
20240529,152300,47345319,478,478,478,478,0
20240529,152200,47345319,478,478,478,478,0
20240529,152100,47345319,478,478,478,478,0
20240529,152000,47345319,478,478,478,478,0
20240529,151900,47345319,478,478,478,478,0
20240529,151800,47345319,478,478,478,478,0
20240529,151700,47345319,478,478,478,478,0
20240529,151600,47345319,478,478,478,478,0
20240529,151500,47345319,478,478,478,478,0
20240529,151400,47345319,478,478,478,478,0
20240529,151300,47345319,478,478,478,478,0
20240529,151200,47345319,478,478,478,478,0
20240529,151100,47345319,478,478,478,478,0
20240529,151000,47345319,478,478,478,478,6
20240529,150900,47342451,479,479,479,479,0
20240529,150800,47342451,479,479,479,479,0
20240529,150700,47342451,479,479,479,479,0
20240529,150600,47342451,479,479,479,479,0
20240529,150500,47342451,479,479,479,479,0
20240529,150400,47342451,479,479,479,479,0
20240529,150300,47342451,479,479,479,479,0
20240529,150200,47342451,479,479,479,479,0
20240529,150100,47342451,479,479,479,479,0
20240529,150000,47342451,479,479,479,479,0
20240529,145900,47342451,479,479,479,479,0
20240529,145800,47342451,479,479,479,479,0
20240529,145700,47342451,479,479,479,479,0
20240529,145600,47342451,479,479,479,479,0
20240529,145500,47342451,479,479,479,479,0
20240529,145400,47342451,479,479,479,479,0
20240529,145300,47342451,479,479,479,479,0
20240529,145200,47342451,479,479,479,479,0
20240529,145100,47342451,479,479,479,479,257
20240529,145000,47219348,479,479,479,479,0
20240529,144900,47219348,479,479,479,479,0
20240529,144800,47219348,479,479,479,479,0
20240529,144700,47219348,479,479,479,479,9
20240529,144600,47215037,481,481,481,481,0
20240529,144500,47215037,481,481,481,481,0
20240529,144400,47215037,481,481,481,481,0
20240529,144300,47215037,481,478,481,478,1850
20240529,144200,46325267,477,477,477,477,0
20240529,144100,46325267,477,477,477,477,0
20240529,144000,46325267,477,477,477,477,0
20240529,143900,46325267,477,477,477,477,1
20240529,143800,46324790,477,477,477,477,2
20240529,143700,46323836,476,476,476,476,0
20240529,143600,46323836,476,476,476,476,0
20240529,143500,46323836,476,476,476,476,4
20240529,143400,46321932,476,476,476,476,0
20240529,143300,46321932,476,476,476,476,0
20240529,143200,46321932,476,476,476,476,0
20240529,143100,46321932,476,476,476,476,0
20240529,143000,46321932,476,476,476,476,0
20240529,142900,46321932,476,476,476,476,0
20240529,142800,46321932,476,476,476,476,0
20240529,142700,46321932,476,476,476,476,0
20240529,142600,46321932,476,476,476,476,0
20240529,142500,46321932,476,476,476,476,0
20240529,142400,46321932,476,476,476,476,0
20240529,142300,46321932,476,476,476,476,0
20240529,142200,46321932,476,476,476,476,0
20240529,142100,46321932,476,476,476,476,0
20240529,142000,46321932,476,476,476,476,0
20240529,141900,46321932,476,476,476,476,0
20240529,141800,46321932,476,476,476,476,7
20240529,141700,46318600,476,476,476,476,0
20240529,141600,46318600,476,476,476,476,0
20240529,141500,46318600,476,476,476,476,172
20240529,141400,46236728,476,476,476,476,0
20240529,141300,46236728,476,476,476,476,0
20240529,141200,46236728,476,476,476,476,0
20240529,141100,46236728,476,476,476,476,0
20240529,141000,46236728,476,476,476,476,0
20240529,140900,46236728,476,476,476,476,0
20240529,140800,46236728,476,476,476,476,0
20240529,140700,46236728,476,476,476,476,558
20240529,140600,45971120,476,476,476,476,0
20240529,140500,45971120,476,476,476,476,0
20240529,140400,45971120,476,476,476,476,0
20240529,140300,45971120,476,476,476,476,0
20240529,140200,45971120,476,476,476,476,0
20240529,140100,45971120,476,476,476,476,90
20240529,140000,45928280,476,476,476,476,18000
20240529,135900,37360280,476,476,476,476,0
20240529,135800,37360280,476,476,476,476,0
20240529,135700,37360280,476,476,476,476,0
20240529,135600,37360280,476,476,476,476,0
20240529,135500,37360280,476,476,476,476,0
20240529,135400,37360280,476,476,476,476,0
20240529,135300,37360280,476,476,476,476,1352
20240529,135200,36716728,476,476,476,476,8
20240529,135100,36712920,475,475,475,475,0
20240529,135000,36712920,475,475,475,475,0
20240529,134900,36712920,475,475,475,475,0
20240529,134800,36712920,475,475,475,475,0
20240529,134700,36712920,475,475,475,475,0
20240529,134600,36712920,475,475,475,475,0
20240529,134500,36712920,475,475,475,475,0
20240529,134400,36712920,475,475,475,475,0
20240529,134300,36712920,475,478,478,475,250
20240529,134200,36593840,479,479,479,479,0
20240529,134100,36593840,479,479,479,479,0
20240529,134000,36593840,479,479,479,479,0
20240529,133900,36593840,479,479,479,479,0
20240529,133800,36593840,479,479,479,479,1
20240529,133700,36593361,479,479,479,479,0
20240529,133600,36593361,479,479,479,479,0
20240529,133500,36593361,479,479,479,479,3
20240529,133400,36591924,479,479,479,479,0
20240529,133300,36591924,479,479,479,479,0
20240529,133200,36591924,479,479,479,479,15
20240529,133100,36584739,480,480,480,480,0
20240529,133000,36584739,480,480,480,480,678
20240529,132900,36259299,480,480,480,480,0
20240529,132800,36259299,480,480,480,480,1085
20240529,132700,35738499,480,480,480,480,0
20240529,132600,35738499,480,480,480,480,0
20240529,132500,35738499,480,480,480,480,0
20240529,132400,35738499,480,480,480,480,247
20240529,132300,35619939,480,480,480,480,0
20240529,132200,35619939,480,480,480,480,0
20240529,132100,35619939,480,480,480,480,0
20240529,132000,35619939,480,480,480,480,2073
20240529,131900,34624899,480,480,480,480,0
20240529,131800,34624899,480,480,480,480,179
20240529,131700,34538979,479,479,479,479,0
20240529,131600,34538979,479,479,479,479,0
20240529,131500,34538979,479,479,479,479,0
20240529,131400,34538979,479,479,479,479,0
20240529,131300,34538979,479,479,479,479,0
20240529,131200,34538979,479,479,479,479,5
20240529,131100,34536584,479,479,479,479,0
20240529,131000,34536584,479,479,479,479,5
20240529,130900,34534189,476,476,476,476,0
20240529,130800,34534189,476,476,476,476,0
20240529,130700,34534189,476,476,476,476,0
20240529,130600,34534189,476,476,476,476,0
20240529,130500,34534189,476,476,476,476,0
20240529,130400,34534189,476,476,476,476,0
20240529,130300,34534189,476,476,476,476,0
20240529,130200,34534189,476,476,476,476,0
20240529,130100,34534189,476,476,476,476,1
20240529,130000,34533713,476,477,477,476,322
20240529,125900,34380440,478,478,478,478,0
20240529,125800,34380440,478,478,478,478,0
20240529,125700,34380440,478,478,478,478,0
20240529,125600,34380440,478,478,478,478,0
20240529,125500,34380440,478,478,478,478,0
20240529,125400,34380440,478,478,478,478,0
20240529,125300,34380440,478,478,478,478,54
20240529,125200,34354628,480,480,480,480,0
20240529,125100,34354628,480,480,480,480,0
20240529,125000,34354628,480,480,480,480,0
20240529,124900,34354628,480,480,480,480,0
20240529,124800,34354628,480,480,480,480,0
20240529,124700,34354628,480,480,480,480,0
20240529,124600,34354628,480,480,480,480,0
20240529,124500,34354628,480,480,480,480,0
20240529,124400,34354628,480,480,480,480,0
20240529,124300,34354628,480,480,480,480,0
20240529,124200,34354628,480,480,480,480,0
20240529,124100,34354628,480,480,480,480,0
20240529,124000,34354628,480,480,480,480,0
20240529,123900,34354628,480,480,480,480,4
20240529,123800,34352708,479,479,479,479,0
20240529,123700,34352708,479,479,479,479,0
20240529,123600,34352708,479,479,479,479,0
20240529,123500,34352708,479,479,479,479,0
20240529,123400,34352708,479,479,479,479,0
20240529,123300,34352708,479,479,479,479,0
20240529,123200,34352708,479,476,479,476,30
20240529,123100,34338398,481,481,481,481,0
20240529,123000,34338398,481,481,481,481,0
20240529,122900,34338398,481,481,481,481,0
20240529,122800,34338398,481,481,481,481,0
20240529,122700,34338398,481,481,481,481,0
20240529,122600,34338398,481,478,481,478,2600
20240529,122500,33088760,478,478,478,478,0
20240529,122400,33088760,478,478,478,478,0
20240529,122300,33088760,478,478,478,478,0
20240529,122200,33088760,478,478,478,478,0
20240529,122100,33088760,478,478,478,478,0
20240529,122000,33088760,478,478,478,478,0
20240529,121900,33088760,478,478,478,478,1
20240529,121800,33088282,474,474,474,474,0
20240529,121700,33088282,474,474,474,474,0
20240529,121600,33088282,474,474,474,474,0
20240529,121500,33088282,474,474,474,474,0
20240529,121400,33088282,474,474,474,474,0
20240529,121300,33088282,474,474,474,474,1
20240529,121200,33087808,474,474,474,474,0
20240529,121100,33087808,474,474,474,474,0
20240529,121000,33087808,474,474,474,474,500
20240529,120900,32850808,474,475,475,474,599
20240529,120800,32566783,475,475,475,475,600
20240529,120700,32281783,478,478,478,478,0
20240529,120600,32281783,478,478,478,478,0
20240529,120500,32281783,478,478,478,478,100
20240529,120400,32233983,478,478,478,478,100
20240529,120300,32186183,475,475,475,475,0
20240529,120200,32186183,475,475,475,475,0
20240529,120100,32186183,475,477,477,475,38
20240529,120000,32168071,478,478,478,478,0
20240529,115900,32168071,478,478,478,478,0
20240529,115800,32168071,478,478,478,478,14
20240529,115700,32161379,478,478,478,478,0
20240529,115600,32161379,478,478,478,478,0
20240529,115500,32161379,478,478,478,478,0
20240529,115400,32161379,478,478,478,478,0
20240529,115300,32161379,478,478,478,478,0
20240529,115200,32161379,478,478,478,478,0
20240529,115100,32161379,478,478,478,478,0
20240529,115000,32161379,478,478,478,478,0
20240529,114900,32161379,478,478,478,478,0
20240529,114800,32161379,478,478,478,478,0
20240529,114700,32161379,478,477,478,477,13000
20240529,114600,25949376,475,476,476,475,22
20240529,114500,25938907,477,477,477,477,0
20240529,114400,25938907,477,477,477,477,0
20240529,114300,25938907,477,477,477,477,0
20240529,114200,25938907,477,477,477,477,0
20240529,114100,25938907,477,477,477,477,0
20240529,114000,25938907,477,477,477,477,0
20240529,113900,25938907,477,477,477,477,300
20240529,113800,25795807,477,477,477,477,0
20240529,113700,25795807,477,477,477,477,0
20240529,113600,25795807,477,477,477,477,0
20240529,113500,25795807,477,477,477,477,0
20240529,113400,25795807,477,477,477,477,0
20240529,113300,25795807,477,477,477,477,200
20240529,113200,25700407,477,477,477,477,200
20240529,113100,25605007,477,477,477,477,200
20240529,113000,25509607,477,477,477,477,100
20240529,112900,25461907,477,477,477,477,0
20240529,112800,25461907,477,477,477,477,0
20240529,112700,25461907,477,477,477,477,0
20240529,112600,25461907,477,477,477,477,0
20240529,112500,25461907,477,477,477,477,0
20240529,112400,25461907,477,477,477,477,0
20240529,112300,25461907,477,477,477,477,0
20240529,112200,25461907,477,477,477,477,5
20240529,112100,25459522,475,475,475,475,0
20240529,112000,25459522,475,475,475,475,0
20240529,111900,25459522,475,475,475,475,0
20240529,111800,25459522,475,475,475,475,0
20240529,111700,25459522,475,475,475,475,22
20240529,111600,25449072,475,475,475,475,0
20240529,111500,25449072,475,475,475,475,0
20240529,111400,25449072,475,475,475,475,229
20240529,111300,25340297,475,475,475,475,500
20240529,111200,25102797,476,476,476,476,0
20240529,111100,25102797,476,476,476,476,6
20240529,111000,25099941,475,475,475,475,80
20240529,110900,25061941,475,475,475,475,10
20240529,110800,25057191,475,475,475,475,0
20240529,110700,25057191,475,475,475,475,0
20240529,110600,25057191,475,475,475,475,0
20240529,110500,25057191,475,475,475,475,0
20240529,110400,25057191,475,475,475,475,0
20240529,110300,25057191,475,475,475,475,0
20240529,110200,25057191,475,475,475,475,0
20240529,110100,25057191,475,475,475,475,0
20240529,110000,25057191,475,475,475,475,0
20240529,105900,25057191,475,475,475,475,0
20240529,105800,25057191,475,475,475,475,0
20240529,105700,25057191,475,475,475,475,1334
20240529,105600,24423541,479,479,479,479,0
20240529,105500,24423541,479,479,479,479,0
20240529,105400,24423541,479,479,479,479,0
20240529,105300,24423541,479,479,479,479,0
20240529,105200,24423541,479,479,479,479,0
20240529,105100,24423541,479,479,479,479,0
20240529,105000,24423541,479,479,479,479,0
20240529,104900,24423541,479,479,479,479,0
20240529,104800,24423541,479,479,479,479,0
20240529,104700,24423541,479,479,479,479,0
20240529,104600,24423541,479,479,479,479,0
20240529,104500,24423541,479,479,479,479,0
20240529,104400,24423541,479,479,479,479,50
20240529,104300,24399591,479,479,479,479,0
20240529,104200,24399591,479,479,479,479,0
20240529,104100,24399591,479,479,479,479,0
20240529,104000,24399591,479,479,479,479,300
20240529,103900,24255891,479,475,479,475,200
20240529,103800,24160575,475,475,475,475,0
20240529,103700,24160575,475,475,475,475,0
20240529,103600,24160575,475,475,475,475,0
20240529,103500,24160575,475,475,475,475,0
20240529,103400,24160575,475,475,475,475,0
20240529,103300,24160575,475,475,475,475,0
20240529,103200,24160575,475,475,475,475,0
20240529,103100,24160575,475,475,475,475,1
20240529,103000,24160100,474,474,474,474,0
20240529,102900,24160100,474,474,474,474,10
20240529,102800,24155360,475,475,475,475,5
20240529,102700,24152985,475,475,475,475,0
20240529,102600,24152985,475,475,475,475,0
20240529,102500,24152985,475,475,475,475,0
20240529,102400,24152985,475,475,475,475,0
20240529,102300,24152985,475,475,475,475,1475
20240529,102200,23452360,475,475,475,475,0
20240529,102100,23452360,475,475,475,475,0
20240529,102000,23452360,475,475,475,475,0
20240529,101900,23452360,475,475,475,475,2844
20240529,101800,22101460,473,473,473,473,0
20240529,101700,22101460,473,473,473,473,0
20240529,101600,22101460,473,473,473,473,99
20240529,101500,22054633,473,473,473,473,0
20240529,101400,22054633,473,474,474,473,18
20240529,101300,22046114,475,475,475,475,0
20240529,101200,22046114,475,475,475,475,0
20240529,101100,22046114,475,475,475,475,0
20240529,101000,22046114,475,475,475,475,0
20240529,100900,22046114,475,475,475,475,0
20240529,100800,22046114,475,474,475,474,3000
20240529,100700,20621313,474,474,474,474,0
20240529,100600,20621313,474,474,474,474,0
20240529,100500,20621313,474,474,474,474,1
20240529,100400,20620839,475,475,475,475,0
20240529,100300,20620839,475,475,475,475,0
20240529,100200,20620839,475,471,475,470,4016
20240529,100100,18731097,474,476,476,474,25
20240529,100000,18719245,476,476,476,476,744
20240529,095900,18365101,476,476,476,476,0
20240529,095800,18365101,476,476,476,476,926
20240529,095700,17924325,475,475,475,475,4
20240529,095600,17922425,476,476,476,476,0
20240529,095500,17922425,476,476,476,476,0
20240529,095400,17922425,476,476,476,476,0
20240529,095300,17922425,476,476,476,476,1
20240529,095200,17921949,476,476,476,476,0
20240529,095100,17921949,476,476,476,476,50
20240529,095000,17898149,476,476,476,476,0
20240529,094900,17898149,476,476,476,476,0
20240529,094800,17898149,476,476,476,476,51
20240529,094700,17873873,476,476,476,476,191
20240529,094600,17782957,476,476,476,471,22
20240529,094500,17772575,476,476,476,476,3
20240529,094400,17771147,476,476,476,476,0
20240529,094300,17771147,476,476,476,476,23
20240529,094200,17760199,476,476,476,476,13
20240529,094100,17754011,476,472,476,472,1110
20240529,094000,17230075,472,472,472,472,0
20240529,093900,17230075,472,472,472,472,1001
20240529,093800,16757603,472,472,472,472,9
20240529,093700,16753355,472,472,472,472,1
20240529,093600,16752883,471,471,471,471,344
20240529,093500,16590859,472,472,472,472,1
20240529,093400,16590387,472,472,472,472,50
20240529,093300,16566787,472,472,472,472,7
20240529,093200,16563483,472,472,472,472,275
20240529,093100,16433683,472,471,472,471,2829
20240529,093000,15100506,471,471,471,471,75
20240529,092900,15065181,471,471,471,471,10366
20240529,092800,10182795,471,474,474,471,469
20240529,092700,9961625,474,474,474,473,5232
20240529,092600,7481827,475,475,475,475,0
20240529,092500,7481827,475,475,475,475,0
20240529,092400,7481827,475,475,475,475,25
20240529,092300,7469952,476,476,476,476,0
20240529,092200,7469952,476,476,476,474,8462
20240529,092100,3449920,477,477,477,477,2
20240529,092000,3448966,476,476,476,476,493
20240529,091900,3214298,477,477,477,477,0
20240529,091800,3214298,477,477,477,477,0
20240529,091700,3214298,477,477,477,477,0
20240529,091600,3214298,477,477,477,477,3
20240529,091500,3212867,476,476,476,476,10
20240529,091400,3208107,476,476,476,476,0
20240529,091300,3208107,476,476,476,476,0
20240529,091200,3208107,476,476,476,476,0
20240529,091100,3208107,476,476,476,476,0
20240529,091000,3208107,476,476,476,476,511
20240529,090900,2964871,476,477,477,476,5000
20240529,090800,584477,477,477,477,477,0
20240529,090700,584477,477,477,477,477,0
20240529,090600,584477,477,477,477,477,0
20240529,090500,584477,477,477,477,477,0
20240529,090400,584477,477,478,480,477,703
20240529,090300,248445,481,481,481,481,0
20240529,090200,248445,481,481,481,481,8
20240529,090100,244597,478,481,481,478,112
20240529,090000,190958,481,481,482,481,397