stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185200,75748163,456,456,456,456,79679
20240528,185100,75748163,456,456,456,456,0
20240528,185000,75748163,456,456,456,456,0
20240528,184900,75748163,456,456,456,456,0
20240528,184800,75748163,456,456,456,456,0
20240528,184700,75748163,456,456,456,456,0
20240528,184600,75748163,456,456,456,456,0
20240528,184500,75748163,456,456,456,456,0
20240528,184400,75748163,456,456,456,456,0
20240528,184300,75748163,456,456,456,456,0
20240528,184200,75748163,456,456,456,456,0
20240528,184100,75748163,456,456,456,456,0
20240528,184000,75748163,456,456,456,456,0
20240528,183900,75748163,456,456,456,456,0
20240528,183800,75748163,456,456,456,456,0
20240528,183700,75748163,456,456,456,456,0
20240528,183600,75748163,456,456,456,456,0
20240528,183500,75748163,456,456,456,456,0
20240528,183400,75748163,456,456,456,456,0
20240528,183300,75748163,456,456,456,456,0
20240528,183200,75748163,456,456,456,456,0
20240528,183100,75748163,456,456,456,456,0
20240528,183000,75748163,456,456,456,456,0
20240528,182900,75748163,456,456,456,456,0
20240528,182800,75748163,456,456,456,456,0
20240528,182700,75748163,456,456,456,456,0
20240528,182600,75748163,456,456,456,456,0
20240528,182500,75748163,456,456,456,456,0
20240528,182400,75748163,456,456,456,456,0
20240528,182300,75748163,456,456,456,456,0
20240528,182200,75748163,456,456,456,456,79679
20240528,182100,75748163,456,456,456,456,0
20240528,182000,75748163,456,456,456,456,0
20240528,181900,75748163,456,456,456,456,0
20240528,181800,75748163,456,456,456,456,0
20240528,181700,75748163,456,456,456,456,0
20240528,181600,75748163,456,456,456,456,0
20240528,181500,75748163,456,456,456,456,0
20240528,181400,75748163,456,456,456,456,0
20240528,181300,75748163,456,456,456,456,0
20240528,181200,75748163,456,456,456,456,0
20240528,181100,75748163,456,456,456,456,0
20240528,181000,75748163,456,456,456,456,0
20240528,180900,75748163,456,456,456,456,0
20240528,180800,75748163,456,456,456,456,0
20240528,180700,75748163,456,456,456,456,0
20240528,180600,75748163,456,456,456,456,0
20240528,180500,75748163,456,456,456,456,0
20240528,180400,75748163,456,456,456,456,0
20240528,180300,75748163,456,456,456,456,0
20240528,180200,75748163,456,456,456,456,0
20240528,180100,75748163,456,456,456,456,0
20240528,180000,75748163,456,456,456,456,0
20240528,175900,75748163,456,456,456,456,0
20240528,175800,75748163,456,456,456,456,0
20240528,175700,75748163,456,456,456,456,0
20240528,175600,75748163,456,456,456,456,0
20240528,175500,75748163,456,456,456,456,0
20240528,175400,75748163,456,456,456,456,0
20240528,175300,75748163,456,456,456,456,0
20240528,175200,75748163,456,456,456,456,79679
20240528,175100,75748163,456,456,456,456,0
20240528,175000,75748163,456,456,456,456,0
20240528,174900,75748163,456,456,456,456,0
20240528,174800,75748163,456,456,456,456,0
20240528,174700,75748163,456,456,456,456,0
20240528,174600,75748163,456,456,456,456,0
20240528,174500,75748163,456,456,456,456,0
20240528,174400,75748163,456,456,456,456,0
20240528,174300,75748163,456,456,456,456,0
20240528,174200,75748163,456,456,456,456,0
20240528,174100,75748163,456,456,456,456,0
20240528,174000,75748163,456,456,456,456,0
20240528,173900,75748163,456,456,456,456,0
20240528,173800,75748163,456,456,456,456,0
20240528,173700,75748163,456,456,456,456,0
20240528,173600,75748163,456,456,456,456,0
20240528,173500,75748163,456,456,456,456,0
20240528,173400,75748163,456,456,456,456,0
20240528,173300,75748163,456,456,456,456,0
20240528,173200,75748163,456,456,456,456,0
20240528,173100,75748163,456,456,456,456,0
20240528,173000,75748163,456,456,456,456,0
20240528,172900,75748163,456,456,456,456,0
20240528,172800,75748163,456,456,456,456,0
20240528,172700,75748163,456,456,456,456,0
20240528,172600,75748163,456,456,456,456,0
20240528,172500,75748163,456,456,456,456,0
20240528,172400,75748163,456,456,456,456,0
20240528,172300,75748163,456,456,456,456,0
20240528,172200,75748163,456,456,456,456,79679
20240528,172100,75748163,456,456,456,456,0
20240528,172000,75748163,456,456,456,456,0
20240528,171900,75748163,456,456,456,456,0
20240528,171800,75748163,456,456,456,456,0
20240528,171700,75748163,456,456,456,456,0
20240528,171600,75748163,456,456,456,456,0
20240528,171500,75748163,456,456,456,456,0
20240528,171400,75748163,456,456,456,456,0
20240528,171300,75748163,456,456,456,456,0
20240528,171200,75748163,456,456,456,456,0
20240528,171100,75748163,456,456,456,456,0
20240528,171000,75748163,456,456,456,456,0
20240528,170900,75748163,456,456,456,456,0
20240528,170800,75748163,456,456,456,456,0
20240528,170700,75748163,456,456,456,456,0
20240528,170600,75748163,456,456,456,456,0
20240528,170500,75748163,456,456,456,456,0
20240528,170400,75748163,456,456,456,456,0
20240528,170300,75748163,456,456,456,456,0
20240528,170200,75748163,456,456,456,456,0
20240528,170100,75748163,456,456,456,456,0
20240528,170000,75748163,456,456,456,456,0
20240528,165900,75748163,456,456,456,456,0
20240528,165800,75748163,456,456,456,456,0
20240528,165700,75748163,456,456,456,456,0
20240528,165600,75748163,456,456,456,456,0
20240528,165500,75748163,456,456,456,456,0
20240528,165400,75748163,456,456,456,456,0
20240528,165300,75748163,456,456,456,456,0
20240528,165200,75748163,456,456,456,456,79679
20240528,165100,75748163,456,456,456,456,0
20240528,165000,75748163,456,456,456,456,0
20240528,164900,75748163,456,456,456,456,0
20240528,164800,75748163,456,456,456,456,0
20240528,164700,75748163,456,456,456,456,0
20240528,164600,75748163,456,456,456,456,0
20240528,164500,75748163,456,456,456,456,0
20240528,164400,75748163,456,456,456,456,0
20240528,164300,75748163,456,456,456,456,0
20240528,164200,75748163,456,456,456,456,0
20240528,164100,75748163,456,456,456,456,0
20240528,164000,75748163,456,456,456,456,0
20240528,163900,75748163,456,456,456,456,0
20240528,163800,75748163,456,456,456,456,0
20240528,163700,75748163,456,456,456,456,0
20240528,163600,75748163,456,456,456,456,0
20240528,163500,75748163,456,456,456,456,0
20240528,163400,75748163,456,456,456,456,0
20240528,163300,75748163,456,456,456,456,0
20240528,163200,75748163,456,456,456,456,0
20240528,163100,75748163,456,456,456,456,0
20240528,163000,75748163,456,456,456,456,0
20240528,162900,75748163,456,456,456,456,0
20240528,162800,75748163,456,456,456,456,0
20240528,162700,75748163,456,456,456,456,0
20240528,162600,75748163,456,456,456,456,0
20240528,162500,75748163,456,456,456,456,0
20240528,162400,75748163,456,456,456,456,0
20240528,162300,75748163,456,456,456,456,0
20240528,162200,75748163,456,456,456,456,79679
20240528,162100,75748163,456,456,456,456,0
20240528,162000,75748163,456,456,456,456,0
20240528,161900,75748163,456,456,456,456,0
20240528,161800,75748163,456,456,456,456,0
20240528,161700,75748163,456,456,456,456,0
20240528,161600,75748163,456,456,456,456,0
20240528,161500,75748163,456,456,456,456,0
20240528,161400,75748163,456,456,456,456,0
20240528,161300,75748163,456,456,456,456,0
20240528,161200,75748163,456,456,456,456,0
20240528,161100,75748163,456,456,456,456,0
20240528,161000,75748163,456,456,456,456,0
20240528,160900,75748163,456,456,456,456,0
20240528,160800,75748163,456,456,456,456,0
20240528,160700,75748163,456,456,456,456,0
20240528,160600,75748163,456,456,456,456,0
20240528,160500,75748163,456,456,456,456,0
20240528,160400,75748163,456,456,456,456,0
20240528,160300,75748163,456,456,456,456,0
20240528,160200,75748163,456,456,456,456,0
20240528,160100,75748163,456,456,456,456,0
20240528,160000,75748163,456,456,456,456,0
20240528,155900,75748163,456,456,456,456,0
20240528,155800,75748163,456,456,456,456,0
20240528,155700,75748163,456,456,456,456,0
20240528,155600,75748163,456,456,456,456,0
20240528,155500,75748163,456,456,456,456,0
20240528,155400,75748163,456,456,456,456,0
20240528,155300,75748163,456,456,456,456,0
20240528,155200,75748163,456,456,456,456,79679
20240528,155100,75748163,456,456,456,456,0
20240528,155000,75748163,456,456,456,456,0
20240528,154900,75748163,456,456,456,456,0
20240528,154800,75748163,456,456,456,456,0
20240528,154700,75748163,456,456,456,456,0
20240528,154600,75748163,456,456,456,456,0
20240528,154500,75748163,456,456,456,456,0
20240528,154400,75748163,456,456,456,456,0
20240528,154300,75748163,456,456,456,456,0
20240528,154200,75748163,456,456,456,456,0
20240528,154100,75748163,456,456,456,456,0
20240528,154000,75748163,456,456,456,456,0
20240528,153900,75748163,456,456,456,456,0
20240528,153800,75748163,456,456,456,456,0
20240528,153700,75748163,456,456,456,456,0
20240528,153600,75748163,456,456,456,456,0
20240528,153500,75748163,456,456,456,456,0
20240528,153400,75748163,456,456,456,456,0
20240528,153300,75748163,456,456,456,456,0
20240528,153200,75748163,456,456,456,456,79679
20240528,153100,39414539,470,470,470,470,0
20240528,153000,39414539,470,470,470,470,0
20240528,152900,39414539,470,470,470,470,0
20240528,152800,39414539,470,470,470,470,0
20240528,152700,39414539,470,470,470,470,0
20240528,152600,39414539,470,470,470,470,0
20240528,152500,39414539,470,470,470,470,0
20240528,152400,39414539,470,470,470,470,0
20240528,152300,39414539,470,470,470,470,0
20240528,152200,39414539,470,470,470,470,0
20240528,152100,39414539,470,470,470,470,0
20240528,152000,39414539,470,470,470,470,0
20240528,151900,39414539,470,469,470,469,201
20240528,151800,39320269,470,470,470,470,1
20240528,151700,39319799,469,470,470,469,4
20240528,151600,39317920,470,470,470,470,2
20240528,151500,39316980,468,469,469,468,1000
20240528,151400,38848780,468,470,470,468,220
20240528,151300,38745420,470,470,470,470,0
20240528,151200,38745420,470,470,470,470,2
20240528,151100,38744480,470,470,470,470,0
20240528,151000,38744480,470,469,470,469,3
20240528,150900,38743072,470,469,470,467,12001
20240528,150800,33132300,469,469,469,469,0
20240528,150700,33132300,469,469,469,469,404
20240528,150600,32942824,470,470,470,470,0
20240528,150500,32942824,470,470,470,470,1
20240528,150400,32942354,468,468,468,468,0
20240528,150300,32942354,468,468,468,468,243
20240528,150200,32828630,469,469,469,469,0
20240528,150100,32828630,469,469,469,469,75
20240528,150000,32793455,468,468,468,468,800
20240528,145900,32419055,470,469,470,469,3
20240528,145800,32417647,469,470,470,469,3
20240528,145700,32416238,470,470,470,470,1
20240528,145600,32415768,470,470,470,470,0
20240528,145500,32415768,470,470,470,470,0
20240528,145400,32415768,470,470,470,470,1
20240528,145300,32415298,467,467,467,467,0
20240528,145200,32415298,467,471,471,467,3419
20240528,145100,30817409,467,469,469,467,17274
20240528,145000,22744446,471,471,473,471,30
20240528,144900,22730312,470,471,471,469,2125
20240528,144800,21733041,471,470,472,470,196
20240528,144700,21640707,470,472,473,470,13070
20240528,144600,15493244,473,473,473,473,7
20240528,144500,15489933,473,473,473,473,99
20240528,144400,15443106,473,473,473,473,0
20240528,144300,15443106,473,473,473,473,0
20240528,144200,15443106,473,473,473,473,368
20240528,144100,15269042,473,473,473,473,6
20240528,144000,15266204,473,473,473,473,4
20240528,143900,15264312,473,473,473,473,0
20240528,143800,15264312,473,473,473,473,0
20240528,143700,15264312,473,473,473,473,0
20240528,143600,15264312,473,473,473,473,220
20240528,143500,15160252,473,473,473,473,0
20240528,143400,15160252,473,473,473,473,1
20240528,143300,15159779,472,472,472,472,1
20240528,143200,15159307,472,472,472,472,0
20240528,143100,15159307,472,472,472,472,0
20240528,143000,15159307,472,472,472,472,161
20240528,142900,15083315,473,473,473,473,0
20240528,142800,15083315,473,473,473,473,0
20240528,142700,15083315,473,473,473,473,0
20240528,142600,15083315,473,473,473,473,0
20240528,142500,15083315,473,473,473,473,0
20240528,142400,15083315,473,473,473,473,0
20240528,142300,15083315,473,473,473,473,0
20240528,142200,15083315,473,473,473,473,0
20240528,142100,15083315,473,473,473,473,598
20240528,142000,14800461,473,473,473,473,2
20240528,141900,14799515,471,471,471,471,1
20240528,141800,14799044,471,471,471,471,559
20240528,141700,14535755,472,472,472,472,0
20240528,141600,14535755,472,472,472,472,441
20240528,141500,14327603,472,472,472,472,0
20240528,141400,14327603,472,472,472,472,0
20240528,141300,14327603,472,472,472,472,0
20240528,141200,14327603,472,472,472,472,0
20240528,141100,14327603,472,472,472,472,0
20240528,141000,14327603,472,472,472,472,35
20240528,140900,14311083,472,472,472,472,101
20240528,140800,14263411,474,474,474,474,0
20240528,140700,14263411,474,474,474,474,0
20240528,140600,14263411,474,474,474,474,1
20240528,140500,14262937,472,472,472,472,1
20240528,140400,14262465,474,474,474,474,0
20240528,140300,14262465,474,474,474,474,0
20240528,140200,14262465,474,474,474,474,0
20240528,140100,14262465,474,474,474,474,0
20240528,140000,14262465,474,474,474,474,0
20240528,135900,14262465,474,474,474,474,0
20240528,135800,14262465,474,474,474,474,1
20240528,135700,14261991,472,472,472,472,0
20240528,135600,14261991,472,472,472,472,0
20240528,135500,14261991,472,472,472,472,10
20240528,135400,14257271,474,472,474,472,104
20240528,135300,14208179,472,472,472,472,432
20240528,135200,14004275,472,472,472,472,21
20240528,135100,13994363,472,472,472,472,480
20240528,135000,13767803,472,472,472,472,1
20240528,134900,13767331,472,472,472,472,0
20240528,134800,13767331,472,472,472,472,1659
20240528,134700,12984283,472,473,473,472,109
20240528,134600,12932735,473,473,473,473,0
20240528,134500,12932735,473,473,473,473,1
20240528,134400,12932262,473,473,473,473,5
20240528,134300,12929897,473,473,473,473,1
20240528,134200,12929424,473,473,473,473,0
20240528,134100,12929424,473,473,473,473,0
20240528,134000,12929424,473,473,473,473,109
20240528,133900,12877867,473,473,473,473,0
20240528,133800,12877867,473,473,473,473,100
20240528,133700,12830567,473,473,473,473,0
20240528,133600,12830567,473,474,474,473,4433
20240528,133500,10730479,475,475,475,475,0
20240528,133400,10730479,475,475,475,475,1
20240528,133300,10730004,474,474,474,474,1
20240528,133200,10729530,474,474,474,474,1
20240528,133100,10729056,475,475,475,475,0
20240528,133000,10729056,475,475,475,475,0
20240528,132900,10729056,475,475,475,475,0
20240528,132800,10729056,475,475,475,475,140
20240528,132700,10662556,475,475,475,475,0
20240528,132600,10662556,475,475,475,475,0
20240528,132500,10662556,475,475,475,475,1
20240528,132400,10662081,476,476,476,476,0
20240528,132300,10662081,476,476,476,476,0
20240528,132200,10662081,476,476,476,476,1
20240528,132100,10661605,474,474,474,474,1
20240528,132000,10661131,476,476,476,476,0
20240528,131900,10661131,476,476,476,476,0
20240528,131800,10661131,476,476,476,476,0
20240528,131700,10661131,476,476,476,476,0
20240528,131600,10661131,476,476,476,476,0
20240528,131500,10661131,476,476,476,476,0
20240528,131400,10661131,476,476,476,476,10
20240528,131300,10656371,476,476,476,476,3
20240528,131200,10654943,474,474,474,474,0
20240528,131100,10654943,474,474,474,474,0
20240528,131000,10654943,474,474,474,474,0
20240528,130900,10654943,474,474,474,474,0
20240528,130800,10654943,474,474,474,474,0
20240528,130700,10654943,474,474,474,474,0
20240528,130600,10654943,474,474,474,474,0
20240528,130500,10654943,474,474,474,474,0
20240528,130400,10654943,474,474,474,474,0
20240528,130300,10654943,474,474,474,474,0
20240528,130200,10654943,474,474,474,474,0
20240528,130100,10654943,474,474,474,474,0
20240528,130000,10654943,474,474,474,474,0
20240528,125900,10654943,474,474,474,474,650
20240528,125800,10346843,474,474,474,474,0
20240528,125700,10346843,474,474,474,474,1
20240528,125600,10346369,474,474,474,474,0
20240528,125500,10346369,474,474,474,474,1
20240528,125400,10345895,474,474,474,474,1
20240528,125300,10345421,476,476,476,476,0
20240528,125200,10345421,476,476,476,476,4
20240528,125100,10343517,476,476,476,476,0
20240528,125000,10343517,476,476,476,476,0
20240528,124900,10343517,476,476,476,476,0
20240528,124800,10343517,476,476,476,476,0
20240528,124700,10343517,476,476,476,476,0
20240528,124600,10343517,476,476,476,476,0
20240528,124500,10343517,476,476,476,476,0
20240528,124400,10343517,476,476,476,476,0
20240528,124300,10343517,476,476,476,476,0
20240528,124200,10343517,476,476,476,476,0
20240528,124100,10343517,476,476,476,476,0
20240528,124000,10343517,476,476,476,476,0
20240528,123900,10343517,476,476,476,476,0
20240528,123800,10343517,476,474,476,474,19
20240528,123700,10334509,474,474,474,474,0
20240528,123600,10334509,474,474,474,474,545
20240528,123500,10076179,475,475,475,475,184
20240528,123400,9988779,475,475,475,475,0
20240528,123300,9988779,475,475,475,475,904
20240528,123200,9559379,476,476,476,476,0
20240528,123100,9559379,476,475,476,475,51
20240528,123000,9535153,476,476,476,476,0
20240528,122900,9535153,476,476,476,476,0
20240528,122800,9535153,476,476,476,476,0
20240528,122700,9535153,476,476,476,476,0
20240528,122600,9535153,476,476,476,476,0
20240528,122500,9535153,476,476,476,476,0
20240528,122400,9535153,476,476,476,476,0
20240528,122300,9535153,476,476,476,476,0
20240528,122200,9535153,476,476,476,476,0
20240528,122100,9535153,476,476,476,476,0
20240528,122000,9535153,476,476,476,476,0
20240528,121900,9535153,476,476,476,476,4
20240528,121800,9533249,474,474,474,474,0
20240528,121700,9533249,474,474,474,474,0
20240528,121600,9533249,474,474,474,474,0
20240528,121500,9533249,474,474,474,474,0
20240528,121400,9533249,474,474,474,474,0
20240528,121300,9533249,474,474,474,474,0
20240528,121200,9533249,474,474,474,474,0
20240528,121100,9533249,474,474,474,474,0
20240528,121000,9533249,474,474,474,474,490
20240528,120900,9300989,476,476,476,476,0
20240528,120800,9300989,476,476,476,476,0
20240528,120700,9300989,476,476,476,476,0
20240528,120600,9300989,476,476,476,476,0
20240528,120500,9300989,476,476,476,476,2
20240528,120400,9300037,476,476,476,476,0
20240528,120300,9300037,476,476,476,476,0
20240528,120200,9300037,476,476,476,476,0
20240528,120100,9300037,476,476,476,476,0
20240528,120000,9300037,476,476,476,476,0
20240528,115900,9300037,476,475,476,475,201
20240528,115800,9204561,475,475,475,475,501
20240528,115700,8966586,475,474,475,474,21
20240528,115600,8956612,476,476,476,476,0
20240528,115500,8956612,476,476,476,476,0
20240528,115400,8956612,476,476,476,476,0
20240528,115300,8956612,476,476,476,476,0
20240528,115200,8956612,476,476,476,476,0
20240528,115100,8956612,476,476,476,476,0
20240528,115000,8956612,476,476,476,476,0
20240528,114900,8956612,476,476,476,476,0
20240528,114800,8956612,476,476,476,476,17
20240528,114700,8948520,476,476,476,476,1
20240528,114600,8948044,476,476,476,476,2
20240528,114500,8947092,476,476,476,476,0
20240528,114400,8947092,476,476,476,476,2
20240528,114300,8946140,476,476,476,476,0
20240528,114200,8946140,476,476,476,476,0
20240528,114100,8946140,476,476,476,476,0
20240528,114000,8946140,476,476,476,476,0
20240528,113900,8946140,476,476,476,476,0
20240528,113800,8946140,476,476,476,476,0
20240528,113700,8946140,476,476,476,476,0
20240528,113600,8946140,476,476,476,476,50
20240528,113500,8922340,475,475,475,475,2
20240528,113400,8921390,475,475,475,475,300
20240528,113300,8778890,475,475,475,475,1000
20240528,113200,8303890,475,475,475,475,0
20240528,113100,8303890,475,475,475,475,0
20240528,113000,8303890,475,475,475,475,10
20240528,112900,8299140,474,474,474,474,0
20240528,112800,8299140,474,474,474,474,0
20240528,112700,8299140,474,474,474,474,0
20240528,112600,8299140,474,474,474,474,0
20240528,112500,8299140,474,474,474,474,0
20240528,112400,8299140,474,474,474,474,0
20240528,112300,8299140,474,475,475,474,2
20240528,112200,8298191,476,476,476,476,0
20240528,112100,8298191,476,476,476,476,0
20240528,112000,8298191,476,476,476,476,1
20240528,111900,8297715,474,474,474,474,1
20240528,111800,8297241,476,476,476,476,0
20240528,111700,8297241,476,476,476,476,0
20240528,111600,8297241,476,476,476,476,1
20240528,111500,8296765,474,475,475,474,2000
20240528,111400,7347382,477,477,477,477,0
20240528,111300,7347382,477,477,477,477,2
20240528,111200,7346428,477,477,477,477,0
20240528,111100,7346428,477,477,477,477,0
20240528,111000,7346428,477,477,477,477,0
20240528,110900,7346428,477,477,477,477,0
20240528,110800,7346428,477,477,477,477,0
20240528,110700,7346428,477,477,477,477,1
20240528,110600,7345951,475,476,476,475,1966
20240528,110500,6410801,477,477,477,477,0
20240528,110400,6410801,477,477,477,477,4
20240528,110300,6408893,476,476,476,476,0
20240528,110200,6408893,476,476,476,476,0
20240528,110100,6408893,476,476,476,476,0
20240528,110000,6408893,476,476,476,476,0
20240528,105900,6408893,476,476,476,476,0
20240528,105800,6408893,476,476,476,476,0
20240528,105700,6408893,476,476,476,476,0
20240528,105600,6408893,476,476,476,476,200
20240528,105500,6313693,476,476,476,476,0
20240528,105400,6313693,476,476,476,476,0
20240528,105300,6313693,476,476,476,476,200
20240528,105200,6218493,476,476,476,476,300
20240528,105100,6075693,475,475,475,475,0
20240528,105000,6075693,475,475,475,475,0
20240528,104900,6075693,475,475,475,475,0
20240528,104800,6075693,475,475,475,475,0
20240528,104700,6075693,475,475,475,475,0
20240528,104600,6075693,475,475,475,475,0
20240528,104500,6075693,475,475,475,475,0
20240528,104400,6075693,475,475,475,475,0
20240528,104300,6075693,475,475,475,475,0
20240528,104200,6075693,475,475,475,475,1000
20240528,104100,5600693,477,477,477,477,1400
20240528,104000,4932893,477,477,477,477,0
20240528,103900,4932893,477,477,477,477,191
20240528,103800,4841786,477,477,477,477,200
20240528,103700,4746386,477,477,477,477,0
20240528,103600,4746386,477,477,477,477,0
20240528,103500,4746386,477,477,477,477,100
20240528,103400,4698686,477,477,477,477,0
20240528,103300,4698686,477,477,477,477,220
20240528,103200,4593746,477,475,477,475,111
20240528,103100,4541019,477,477,477,477,0
20240528,103000,4541019,477,477,477,477,0
20240528,102900,4541019,477,476,477,476,265
20240528,102800,4414878,477,477,477,477,0
20240528,102700,4414878,477,477,477,477,0
20240528,102600,4414878,477,477,477,477,1
20240528,102500,4414401,477,475,477,475,251
20240528,102400,4295174,476,476,476,476,220
20240528,102300,4190454,476,476,476,476,0
20240528,102200,4190454,476,476,476,476,0
20240528,102100,4190454,476,476,476,476,0
20240528,102000,4190454,476,476,476,476,0
20240528,101900,4190454,476,476,476,476,3
20240528,101800,4189026,476,476,476,476,4
20240528,101700,4187122,477,477,477,477,0
20240528,101600,4187122,477,477,477,477,0
20240528,101500,4187122,477,477,477,477,0
20240528,101400,4187122,477,477,477,477,6
20240528,101300,4184260,477,477,477,477,72
20240528,101200,4149916,477,477,477,477,1
20240528,101100,4149439,475,475,475,475,0
20240528,101000,4149439,475,475,475,475,26
20240528,100900,4137089,475,475,475,475,0
20240528,100800,4137089,475,477,477,475,85
20240528,100700,4096664,477,477,477,477,0
20240528,100600,4096664,477,477,477,477,2
20240528,100500,4095710,479,479,479,479,0
20240528,100400,4095710,479,479,479,479,0
20240528,100300,4095710,479,479,479,479,0
20240528,100200,4095710,479,479,479,479,0
20240528,100100,4095710,479,477,479,477,3
20240528,100000,4094277,477,477,477,477,65
20240528,095900,4063272,475,477,478,475,35
20240528,095800,4046613,480,480,480,480,0
20240528,095700,4046613,480,480,480,480,0
20240528,095600,4046613,480,478,480,478,208
20240528,095500,3946787,478,478,478,476,18
20240528,095400,3938185,478,478,478,478,20
20240528,095300,3928625,478,478,478,478,17
20240528,095200,3920499,478,477,478,477,3
20240528,095100,3919067,478,478,478,478,2
20240528,095000,3918111,480,478,480,478,12
20240528,094900,3912359,476,478,478,476,105
20240528,094800,3862173,478,478,478,478,2
20240528,094700,3861217,480,478,480,478,67
20240528,094600,3829073,478,478,478,478,6
20240528,094500,3826205,480,480,480,480,0
20240528,094400,3826205,480,480,480,480,0
20240528,094300,3826205,480,479,480,477,42
20240528,094200,3806132,479,479,480,478,13
20240528,094100,3799905,479,479,479,479,76
20240528,094000,3763501,479,479,479,479,0
20240528,093900,3763501,479,479,479,479,10
20240528,093800,3758711,479,479,479,479,2
20240528,093700,3757753,479,478,479,478,20
20240528,093600,3748187,476,475,479,475,21
20240528,093500,3738172,479,475,479,475,3
20240528,093400,3736743,479,479,479,479,0
20240528,093300,3736743,479,475,479,475,3
20240528,093200,3735314,475,475,475,475,8
20240528,093100,3731514,475,474,485,474,959
20240528,093000,3269745,474,474,474,474,1
20240528,092900,3269271,474,474,474,474,0
20240528,092800,3269271,474,474,474,474,2
20240528,092700,3268323,474,474,474,474,512
20240528,092600,3025635,474,474,474,474,0
20240528,092500,3025635,474,474,474,474,1
20240528,092400,3025161,474,474,474,474,0
20240528,092300,3025161,474,474,474,474,1
20240528,092200,3024687,474,474,474,474,1
20240528,092100,3024213,474,474,474,474,1
20240528,092000,3023739,474,474,474,474,151
20240528,091900,2952165,474,474,474,474,2
20240528,091800,2951217,474,474,474,474,0
20240528,091700,2951217,474,474,474,474,0
20240528,091600,2951217,474,474,474,474,11
20240528,091500,2946003,474,474,474,474,0
20240528,091400,2946003,474,474,474,474,3
20240528,091300,2944581,474,474,474,474,4
20240528,091200,2942685,474,474,474,474,0
20240528,091100,2942685,474,474,474,474,0
20240528,091000,2942685,474,474,474,474,1
20240528,090900,2942211,470,470,470,470,0
20240528,090800,2942211,470,470,470,470,0
20240528,090700,2942211,470,470,470,470,0
20240528,090600,2942211,470,470,470,470,0
20240528,090500,2942211,470,475,481,470,5667
20240528,090400,248791,473,473,473,473,0
20240528,090300,248791,473,473,473,473,0
20240528,090200,248791,473,473,473,473,3
20240528,090100,247372,473,473,473,473,0
20240528,090000,247372,473,475,475,473,521