stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185200,113393460,712,712,712,712,581
20240528,185100,113393460,712,712,712,712,0
20240528,185000,113393460,712,712,712,712,0
20240528,184900,113393460,712,712,712,712,0
20240528,184800,113393460,712,712,712,712,0
20240528,184700,113393460,712,712,712,712,0
20240528,184600,113393460,712,712,712,712,0
20240528,184500,113393460,712,712,712,712,0
20240528,184400,113393460,712,712,712,712,0
20240528,184300,113393460,712,712,712,712,0
20240528,184200,113393460,712,712,712,712,0
20240528,184100,113393460,712,712,712,712,0
20240528,184000,113393460,712,712,712,712,0
20240528,183900,113393460,712,712,712,712,0
20240528,183800,113393460,712,712,712,712,0
20240528,183700,113393460,712,712,712,712,0
20240528,183600,113393460,712,712,712,712,0
20240528,183500,113393460,712,712,712,712,0
20240528,183400,113393460,712,712,712,712,0
20240528,183300,113393460,712,712,712,712,0
20240528,183200,113393460,712,712,712,712,0
20240528,183100,113393460,712,712,712,712,0
20240528,183000,113393460,712,712,712,712,0
20240528,182900,113393460,712,712,712,712,0
20240528,182800,113393460,712,712,712,712,0
20240528,182700,113393460,712,712,712,712,0
20240528,182600,113393460,712,712,712,712,0
20240528,182500,113393460,712,712,712,712,0
20240528,182400,113393460,712,712,712,712,0
20240528,182300,113393460,712,712,712,712,0
20240528,182200,113393460,712,712,712,712,581
20240528,182100,113393460,712,712,712,712,0
20240528,182000,113393460,712,712,712,712,0
20240528,181900,113393460,712,712,712,712,0
20240528,181800,113393460,712,712,712,712,0
20240528,181700,113393460,712,712,712,712,0
20240528,181600,113393460,712,712,712,712,0
20240528,181500,113393460,712,712,712,712,0
20240528,181400,113393460,712,712,712,712,0
20240528,181300,113393460,712,712,712,712,0
20240528,181200,113393460,712,712,712,712,0
20240528,181100,113393460,712,712,712,712,0
20240528,181000,113393460,712,712,712,712,0
20240528,180900,113393460,712,712,712,712,0
20240528,180800,113393460,712,712,712,712,0
20240528,180700,113393460,712,712,712,712,0
20240528,180600,113393460,712,712,712,712,0
20240528,180500,113393460,712,712,712,712,0
20240528,180400,113393460,712,712,712,712,0
20240528,180300,113393460,712,712,712,712,0
20240528,180200,113393460,712,712,712,712,0
20240528,180100,113393460,712,712,712,712,0
20240528,180000,113393460,712,712,712,712,0
20240528,175900,113393460,712,712,712,712,0
20240528,175800,113393460,712,712,712,712,0
20240528,175700,113393460,712,712,712,712,0
20240528,175600,113393460,712,712,712,712,0
20240528,175500,113393460,712,712,712,712,0
20240528,175400,113393460,712,712,712,712,0
20240528,175300,113393460,712,712,712,712,0
20240528,175200,113393460,712,712,712,712,581
20240528,175100,113393460,712,712,712,712,0
20240528,175000,113393460,712,712,712,712,0
20240528,174900,113393460,712,712,712,712,0
20240528,174800,113393460,712,712,712,712,0
20240528,174700,113393460,712,712,712,712,0
20240528,174600,113393460,712,712,712,712,0
20240528,174500,113393460,712,712,712,712,0
20240528,174400,113393460,712,712,712,712,0
20240528,174300,113393460,712,712,712,712,0
20240528,174200,113393460,712,712,712,712,0
20240528,174100,113393460,712,712,712,712,0
20240528,174000,113393460,712,712,712,712,0
20240528,173900,113393460,712,712,712,712,0
20240528,173800,113393460,712,712,712,712,0
20240528,173700,113393460,712,712,712,712,0
20240528,173600,113393460,712,712,712,712,0
20240528,173500,113393460,712,712,712,712,0
20240528,173400,113393460,712,712,712,712,0
20240528,173300,113393460,712,712,712,712,0
20240528,173200,113393460,712,712,712,712,0
20240528,173100,113393460,712,712,712,712,0
20240528,173000,113393460,712,712,712,712,0
20240528,172900,113393460,712,712,712,712,0
20240528,172800,113393460,712,712,712,712,0
20240528,172700,113393460,712,712,712,712,0
20240528,172600,113393460,712,712,712,712,0
20240528,172500,113393460,712,712,712,712,0
20240528,172400,113393460,712,712,712,712,0
20240528,172300,113393460,712,712,712,712,0
20240528,172200,113393460,712,712,712,712,581
20240528,172100,113393460,712,712,712,712,0
20240528,172000,113393460,712,712,712,712,0
20240528,171900,113393460,712,712,712,712,0
20240528,171800,113393460,712,712,712,712,0
20240528,171700,113393460,712,712,712,712,0
20240528,171600,113393460,712,712,712,712,0
20240528,171500,113393460,712,712,712,712,0
20240528,171400,113393460,712,712,712,712,0
20240528,171300,113393460,712,712,712,712,0
20240528,171200,113393460,712,712,712,712,0
20240528,171100,113393460,712,712,712,712,0
20240528,171000,113393460,712,712,712,712,0
20240528,170900,113393460,712,712,712,712,0
20240528,170800,113393460,712,712,712,712,0
20240528,170700,113393460,712,712,712,712,0
20240528,170600,113393460,712,712,712,712,0
20240528,170500,113393460,712,712,712,712,0
20240528,170400,113393460,712,712,712,712,0
20240528,170300,113393460,712,712,712,712,0
20240528,170200,113393460,712,712,712,712,0
20240528,170100,113393460,712,712,712,712,0
20240528,170000,113393460,712,712,712,712,0
20240528,165900,113393460,712,712,712,712,0
20240528,165800,113393460,712,712,712,712,0
20240528,165700,113393460,712,712,712,712,0
20240528,165600,113393460,712,712,712,712,0
20240528,165500,113393460,712,712,712,712,0
20240528,165400,113393460,712,712,712,712,0
20240528,165300,113393460,712,712,712,712,0
20240528,165200,113393460,712,712,712,712,581
20240528,165100,113393460,712,712,712,712,0
20240528,165000,113393460,712,712,712,712,0
20240528,164900,113393460,712,712,712,712,0
20240528,164800,113393460,712,712,712,712,0
20240528,164700,113393460,712,712,712,712,0
20240528,164600,113393460,712,712,712,712,0
20240528,164500,113393460,712,712,712,712,0
20240528,164400,113393460,712,712,712,712,0
20240528,164300,113393460,712,712,712,712,0
20240528,164200,113393460,712,712,712,712,0
20240528,164100,113393460,712,712,712,712,0
20240528,164000,113393460,712,712,712,712,0
20240528,163900,113393460,712,712,712,712,0
20240528,163800,113393460,712,712,712,712,0
20240528,163700,113393460,712,712,712,712,0
20240528,163600,113393460,712,712,712,712,0
20240528,163500,113393460,712,712,712,712,0
20240528,163400,113393460,712,712,712,712,0
20240528,163300,113393460,712,712,712,712,0
20240528,163200,113393460,712,712,712,712,0
20240528,163100,113393460,712,712,712,712,0
20240528,163000,113393460,712,712,712,712,0
20240528,162900,113393460,712,712,712,712,0
20240528,162800,113393460,712,712,712,712,0
20240528,162700,113393460,712,712,712,712,0
20240528,162600,113393460,712,712,712,712,0
20240528,162500,113393460,712,712,712,712,0
20240528,162400,113393460,712,712,712,712,0
20240528,162300,113393460,712,712,712,712,0
20240528,162200,113393460,712,712,712,712,581
20240528,162100,113393460,712,712,712,712,0
20240528,162000,113393460,712,712,712,712,0
20240528,161900,113393460,712,712,712,712,0
20240528,161800,113393460,712,712,712,712,0
20240528,161700,113393460,712,712,712,712,0
20240528,161600,113393460,712,712,712,712,0
20240528,161500,113393460,712,712,712,712,0
20240528,161400,113393460,712,712,712,712,0
20240528,161300,113393460,712,712,712,712,0
20240528,161200,113393460,712,712,712,712,0
20240528,161100,113393460,712,712,712,712,0
20240528,161000,113393460,712,712,712,712,0
20240528,160900,113393460,712,712,712,712,0
20240528,160800,113393460,712,712,712,712,0
20240528,160700,113393460,712,712,712,712,0
20240528,160600,113393460,712,712,712,712,0
20240528,160500,113393460,712,712,712,712,0
20240528,160400,113393460,712,712,712,712,0
20240528,160300,113393460,712,712,712,712,0
20240528,160200,113393460,712,712,712,712,0
20240528,160100,113393460,712,712,712,712,0
20240528,160000,113393460,712,712,712,712,0
20240528,155900,113393460,712,712,712,712,0
20240528,155800,113393460,712,712,712,712,0
20240528,155700,113393460,712,712,712,712,0
20240528,155600,113393460,712,712,712,712,0
20240528,155500,113393460,712,712,712,712,0
20240528,155400,113393460,712,712,712,712,0
20240528,155300,113393460,712,712,712,712,0
20240528,155200,113393460,712,712,712,712,581
20240528,155100,113393460,712,712,712,712,0
20240528,155000,113393460,712,712,712,712,0
20240528,154900,113393460,712,712,712,712,0
20240528,154800,113393460,712,712,712,712,0
20240528,154700,113393460,712,712,712,712,0
20240528,154600,113393460,712,712,712,712,0
20240528,154500,113393460,712,712,712,712,0
20240528,154400,113393460,712,712,712,712,0
20240528,154300,113393460,712,712,712,712,0
20240528,154200,113393460,712,712,712,712,0
20240528,154100,113393460,712,712,712,712,0
20240528,154000,113393460,712,712,712,712,0
20240528,153900,113393460,712,712,712,712,0
20240528,153800,113393460,712,712,712,712,0
20240528,153700,113393460,712,712,712,712,0
20240528,153600,113393460,712,712,712,712,0
20240528,153500,113393460,712,712,712,712,0
20240528,153400,113393460,712,712,712,712,0
20240528,153300,113393460,712,712,712,712,0
20240528,153200,113393460,712,712,712,712,0
20240528,153100,113393460,712,712,712,712,0
20240528,153000,113393460,712,712,712,712,581
20240528,152900,112979788,711,711,711,711,0
20240528,152800,112979788,711,711,711,711,0
20240528,152700,112979788,711,711,711,711,0
20240528,152600,112979788,711,711,711,711,0
20240528,152500,112979788,711,711,711,711,0
20240528,152400,112979788,711,711,711,711,0
20240528,152300,112979788,711,711,711,711,0
20240528,152200,112979788,711,711,711,711,0
20240528,152100,112979788,711,711,711,711,0
20240528,152000,112979788,711,711,711,711,0
20240528,151900,112979788,711,711,711,711,1
20240528,151800,112979077,712,712,712,712,0
20240528,151700,112979077,712,712,712,712,0
20240528,151600,112979077,712,712,712,712,66
20240528,151500,112932085,712,712,712,712,0
20240528,151400,112932085,712,712,712,712,0
20240528,151300,112932085,712,712,712,712,0
20240528,151200,112932085,712,712,712,712,0
20240528,151100,112932085,712,712,712,712,0
20240528,151000,112932085,712,708,712,708,37
20240528,150900,112905745,712,712,712,712,1
20240528,150800,112905033,708,708,708,708,0
20240528,150700,112905033,708,711,711,708,1500
20240528,150600,111841596,712,712,712,712,0
20240528,150500,111841596,712,712,712,712,11
20240528,150400,111833764,712,712,712,712,0
20240528,150300,111833764,712,712,712,712,100
20240528,150200,111762564,713,713,713,713,0
20240528,150100,111762564,713,713,713,713,0
20240528,150000,111762564,713,713,713,713,0
20240528,145900,111762564,713,713,713,713,0
20240528,145800,111762564,713,713,713,713,0
20240528,145700,111762564,713,713,713,713,0
20240528,145600,111762564,713,713,713,713,0
20240528,145500,111762564,713,713,713,713,0
20240528,145400,111762564,713,713,713,713,0
20240528,145300,111762564,713,713,713,713,1
20240528,145200,111761851,710,710,710,710,0
20240528,145100,111761851,710,710,710,710,0
20240528,145000,111761851,710,710,710,710,0
20240528,144900,111761851,710,710,710,710,0
20240528,144800,111761851,710,710,710,710,0
20240528,144700,111761851,710,710,710,710,293
20240528,144600,111553821,712,712,712,712,1
20240528,144500,111553109,712,712,712,712,0
20240528,144400,111553109,712,712,712,712,0
20240528,144300,111553109,712,712,712,712,0
20240528,144200,111553109,712,713,713,712,83
20240528,144100,111494011,713,713,713,713,0
20240528,144000,111494011,713,713,713,713,0
20240528,143900,111494011,713,713,713,713,14
20240528,143800,111484029,713,713,713,713,7
20240528,143700,111479038,714,714,714,714,0
20240528,143600,111479038,714,714,714,714,0
20240528,143500,111479038,714,714,714,714,0
20240528,143400,111479038,714,714,714,714,0
20240528,143300,111479038,714,714,714,714,143
20240528,143200,111376936,715,715,715,715,0
20240528,143100,111376936,715,715,715,715,0
20240528,143000,111376936,715,715,715,715,0
20240528,142900,111376936,715,715,715,715,0
20240528,142800,111376936,715,715,715,715,0
20240528,142700,111376936,715,715,715,715,0
20240528,142600,111376936,715,715,715,715,0
20240528,142500,111376936,715,715,715,715,0
20240528,142400,111376936,715,715,715,715,0
20240528,142300,111376936,715,715,715,715,0
20240528,142200,111376936,715,715,715,715,0
20240528,142100,111376936,715,715,715,715,0
20240528,142000,111376936,715,715,715,715,0
20240528,141900,111376936,715,715,715,715,0
20240528,141800,111376936,715,715,715,715,0
20240528,141700,111376936,715,715,715,715,0
20240528,141600,111376936,715,715,715,715,2
20240528,141500,111375506,710,710,710,710,0
20240528,141400,111375506,710,710,710,710,0
20240528,141300,111375506,710,710,710,710,0
20240528,141200,111375506,710,710,710,710,0
20240528,141100,111375506,710,710,710,710,0
20240528,141000,111375506,710,710,710,710,0
20240528,140900,111375506,710,715,715,710,202
20240528,140800,111232076,710,710,710,710,0
20240528,140700,111232076,710,710,710,710,12
20240528,140600,111223556,710,710,710,710,2
20240528,140500,111222136,715,715,715,715,0
20240528,140400,111222136,715,715,715,715,0
20240528,140300,111222136,715,715,715,715,0
20240528,140200,111222136,715,715,715,715,0
20240528,140100,111222136,715,715,715,715,112
20240528,140000,111142056,714,711,714,711,604
20240528,135900,110710896,710,710,710,710,20
20240528,135800,110696696,710,710,710,710,0
20240528,135700,110696696,710,710,710,710,0
20240528,135600,110696696,710,710,710,710,0
20240528,135500,110696696,710,710,710,710,100
20240528,135400,110625696,710,710,710,710,1000
20240528,135300,109915696,710,710,710,710,480
20240528,135200,109574896,706,708,708,706,1136
20240528,135100,108772524,708,708,708,708,22
20240528,135000,108756948,709,709,709,709,0
20240528,134900,108756948,709,709,709,709,1
20240528,134800,108756239,710,710,710,710,0
20240528,134700,108756239,710,710,710,710,0
20240528,134600,108756239,710,706,710,706,3
20240528,134500,108754117,706,706,706,706,3
20240528,134400,108751999,705,706,706,705,5000
20240528,134300,105225397,706,706,706,706,1
20240528,134200,105224691,706,706,706,706,2
20240528,134100,105223279,706,706,706,706,15
20240528,134000,105212689,706,706,706,706,0
20240528,133900,105212689,706,706,706,706,0
20240528,133800,105212689,706,706,706,706,0
20240528,133700,105212689,706,711,711,706,15000
20240528,133600,94591987,712,712,712,712,1000
20240528,133500,93879987,711,711,711,711,143
20240528,133400,93778314,714,714,714,714,1
20240528,133300,93777600,711,711,711,711,0
20240528,133200,93777600,711,711,711,711,0
20240528,133100,93777600,711,711,711,711,29
20240528,133000,93756981,714,714,714,714,0
20240528,132900,93756981,714,714,714,714,0
20240528,132800,93756981,714,714,714,714,0
20240528,132700,93756981,714,714,714,714,0
20240528,132600,93756981,714,714,714,714,0
20240528,132500,93756981,714,714,714,714,0
20240528,132400,93756981,714,714,714,714,0
20240528,132300,93756981,714,714,714,714,0
20240528,132200,93756981,714,714,714,714,2
20240528,132100,93755553,710,710,710,710,71
20240528,132000,93705143,714,714,714,714,0
20240528,131900,93705143,714,714,714,714,0
20240528,131800,93705143,714,714,714,714,0
20240528,131700,93705143,714,714,714,714,0
20240528,131600,93705143,714,714,714,714,0
20240528,131500,93705143,714,714,714,714,0
20240528,131400,93705143,714,714,714,714,0
20240528,131300,93705143,714,714,714,714,0
20240528,131200,93705143,714,714,714,714,0
20240528,131100,93705143,714,714,714,714,0
20240528,131000,93705143,714,714,714,714,0
20240528,130900,93705143,714,710,714,710,3
20240528,130800,93703009,714,714,714,714,0
20240528,130700,93703009,714,714,714,714,0
20240528,130600,93703009,714,714,714,714,0
20240528,130500,93703009,714,714,714,714,0
20240528,130400,93703009,714,714,714,714,0
20240528,130300,93703009,714,714,714,714,9
20240528,130200,93696583,715,715,715,715,0
20240528,130100,93696583,715,715,715,715,0
20240528,130000,93696583,715,715,715,715,0
20240528,125900,93696583,715,715,715,715,0
20240528,125800,93696583,715,715,715,715,0
20240528,125700,93696583,715,715,715,715,0
20240528,125600,93696583,715,715,715,715,0
20240528,125500,93696583,715,715,715,715,0
20240528,125400,93696583,715,715,715,715,0
20240528,125300,93696583,715,715,715,715,0
20240528,125200,93696583,715,715,715,715,0
20240528,125100,93696583,715,715,715,715,0
20240528,125000,93696583,715,715,715,715,0
20240528,124900,93696583,715,715,715,715,0
20240528,124800,93696583,715,715,715,715,10
20240528,124700,93689433,715,715,715,709,5006
20240528,124600,90133820,712,714,714,712,5059
20240528,124500,86528818,716,716,716,716,0
20240528,124400,86528818,716,716,716,716,0
20240528,124300,86528818,716,716,716,716,0
20240528,124200,86528818,716,716,716,716,2
20240528,124100,86527386,716,716,716,716,0
20240528,124000,86527386,716,716,716,716,0
20240528,123900,86527386,716,714,716,714,11
20240528,123800,86519530,714,714,714,714,10
20240528,123700,86512390,715,715,715,715,0
20240528,123600,86512390,715,715,715,715,2480
20240528,123500,84739190,715,715,715,715,4480
20240528,123400,81535990,716,716,716,716,0
20240528,123300,81535990,716,716,716,716,100
20240528,123200,81464390,716,716,716,716,10
20240528,123100,81457230,715,715,715,715,0
20240528,123000,81457230,715,715,715,715,0
20240528,122900,81457230,715,716,716,715,140
20240528,122800,81356991,715,715,715,715,318
20240528,122700,81129621,715,715,715,715,0
20240528,122600,81129621,715,715,715,715,0
20240528,122500,81129621,715,715,715,715,13
20240528,122400,81120326,715,715,715,715,0
20240528,122300,81120326,715,715,715,715,0
20240528,122200,81120326,715,715,715,715,0
20240528,122100,81120326,715,715,715,715,0
20240528,122000,81120326,715,715,715,715,0
20240528,121900,81120326,715,715,715,715,0
20240528,121800,81120326,715,715,715,715,0
20240528,121700,81120326,715,715,715,715,0
20240528,121600,81120326,715,715,715,715,0
20240528,121500,81120326,715,715,715,715,0
20240528,121400,81120326,715,715,715,715,0
20240528,121300,81120326,715,715,715,715,9
20240528,121200,81113891,715,715,715,715,0
20240528,121100,81113891,715,715,715,715,8
20240528,121000,81108171,715,715,715,715,79
20240528,120900,81051686,716,716,716,716,0
20240528,120800,81051686,716,716,716,716,0
20240528,120700,81051686,716,716,716,716,0
20240528,120600,81051686,716,716,716,716,0
20240528,120500,81051686,716,716,716,716,0
20240528,120400,81051686,716,716,716,716,0
20240528,120300,81051686,716,716,716,716,0
20240528,120200,81051686,716,716,716,716,1397
20240528,120100,80051434,716,716,716,716,0
20240528,120000,80051434,716,716,716,716,0
20240528,115900,80051434,716,716,716,716,501
20240528,115800,79692718,716,716,716,716,1
20240528,115700,79692002,715,716,716,715,2
20240528,115600,79690571,715,715,715,715,1
20240528,115500,79689856,716,716,716,716,500
20240528,115400,79331856,715,715,715,715,1
20240528,115300,79331141,715,715,715,715,0
20240528,115200,79331141,715,715,715,715,50
20240528,115100,79295391,714,714,714,714,0
20240528,115000,79295391,714,714,714,714,0
20240528,114900,79295391,714,714,714,714,0
20240528,114800,79295391,714,714,714,714,30
20240528,114700,79273971,714,714,714,714,0
20240528,114600,79273971,714,714,714,714,0
20240528,114500,79273971,714,714,714,714,0
20240528,114400,79273971,714,714,714,714,0
20240528,114300,79273971,714,714,714,714,0
20240528,114200,79273971,714,714,714,714,3000
20240528,114100,77131971,715,715,715,715,28
20240528,114000,77111951,716,716,716,716,5
20240528,113900,77108371,716,716,716,716,0
20240528,113800,77108371,716,716,716,716,0
20240528,113700,77108371,716,716,716,716,0
20240528,113600,77108371,716,716,716,716,0
20240528,113500,77108371,716,716,716,716,0
20240528,113400,77108371,716,716,716,716,73
20240528,113300,77056103,716,716,716,716,2
20240528,113200,77054671,712,712,712,712,0
20240528,113100,77054671,712,712,712,712,1
20240528,113000,77053959,715,715,715,715,0
20240528,112900,77053959,715,715,715,715,0
20240528,112800,77053959,715,715,715,715,70
20240528,112700,77003909,715,715,715,715,0
20240528,112600,77003909,715,715,715,715,0
20240528,112500,77003909,715,715,715,715,0
20240528,112400,77003909,715,715,715,715,0
20240528,112300,77003909,715,715,715,715,0
20240528,112200,77003909,715,715,715,715,0
20240528,112100,77003909,715,715,715,715,0
20240528,112000,77003909,715,714,715,714,2203
20240528,111900,75428786,712,711,712,711,500
20240528,111800,75072806,712,712,712,712,0
20240528,111700,75072806,712,712,712,712,0
20240528,111600,75072806,712,712,712,712,1520
20240528,111500,73990566,712,715,715,712,5
20240528,111400,73987003,712,712,712,712,0
20240528,111300,73987003,712,712,712,712,0
20240528,111200,73987003,712,712,712,712,33
20240528,111100,73963507,712,712,712,712,0
20240528,111000,73963507,712,712,712,712,0
20240528,110900,73963507,712,712,712,712,0
20240528,110800,73963507,712,712,712,712,1000
20240528,110700,73251507,712,712,712,712,83
20240528,110600,73192411,715,715,715,715,0
20240528,110500,73192411,715,715,715,715,0
20240528,110400,73192411,715,715,715,715,0
20240528,110300,73192411,715,715,715,715,0
20240528,110200,73192411,715,715,715,715,0
20240528,110100,73192411,715,715,715,715,0
20240528,110000,73192411,715,715,715,715,1533
20240528,105900,72096316,715,714,715,714,122
20240528,105800,72009087,716,716,716,716,0
20240528,105700,72009087,716,716,716,716,0
20240528,105600,72009087,716,716,716,716,0
20240528,105500,72009087,716,716,716,716,0
20240528,105400,72009087,716,713,716,713,6041
20240528,105300,67698318,712,712,712,712,0
20240528,105200,67698318,712,712,712,712,3000
20240528,105100,65562318,712,712,712,712,10000
20240528,105000,58442318,712,712,712,711,10002
20240528,104900,51320895,712,712,712,712,0
20240528,104800,51320895,712,712,712,712,0
20240528,104700,51320895,712,712,712,712,13
20240528,104600,51311639,712,712,712,712,0
20240528,104500,51311639,712,712,712,712,1
20240528,104400,51310927,708,708,708,708,0
20240528,104300,51310927,708,710,710,708,3500
20240528,104200,48826325,712,712,712,712,0
20240528,104100,48826325,712,712,712,712,5002
20240528,104000,45264901,712,712,712,712,32
20240528,103900,45242117,712,711,712,711,2
20240528,103800,45240694,712,712,712,712,0
20240528,103700,45240694,712,712,712,712,0
20240528,103600,45240694,712,712,712,712,166
20240528,103500,45122502,712,712,712,712,1500
20240528,103400,44054502,712,712,712,712,0
20240528,103300,44054502,712,712,712,712,0
20240528,103200,44054502,712,712,712,712,20000
20240528,103100,29814502,712,712,712,712,0
20240528,103000,29814502,712,708,712,708,22
20240528,102900,29798887,708,712,712,708,3331
20240528,102800,27438193,710,710,710,710,213
20240528,102700,27286963,710,710,710,710,0
20240528,102600,27286963,710,710,710,710,2010
20240528,102500,25859863,710,710,710,710,0
20240528,102400,25859863,710,710,710,710,1000
20240528,102300,25149863,711,711,711,711,0
20240528,102200,25149863,711,711,711,711,0
20240528,102100,25149863,711,711,711,711,0
20240528,102000,25149863,711,711,711,711,0
20240528,101900,25149863,711,711,711,711,1700
20240528,101800,23941163,711,711,711,711,800
20240528,101700,23372363,711,711,711,711,0
20240528,101600,23372363,711,711,711,711,1542
20240528,101500,22276001,711,711,711,711,0
20240528,101400,22276001,711,710,711,710,202
20240528,101300,22132380,710,710,710,710,2000
20240528,101200,20712380,710,710,710,710,0
20240528,101100,20712380,710,710,710,710,0
20240528,101000,20712380,710,710,710,710,9463
20240528,100900,13993650,711,711,711,711,0
20240528,100800,13993650,711,711,711,711,0
20240528,100700,13993650,711,711,711,711,0
20240528,100600,13993650,711,711,711,711,1405
20240528,100500,12994695,712,712,712,712,0
20240528,100400,12994695,712,712,712,712,8
20240528,100300,12988999,712,712,712,712,1
20240528,100200,12988287,711,711,711,711,1
20240528,100100,12987576,712,712,712,712,2
20240528,100000,12986152,711,711,711,711,0
20240528,095900,12986152,711,711,711,711,0
20240528,095800,12986152,711,711,711,711,1
20240528,095700,12985441,712,712,712,712,0
20240528,095600,12985441,712,712,712,712,0
20240528,095500,12985441,712,712,712,712,0
20240528,095400,12985441,712,712,712,712,0
20240528,095300,12985441,712,712,712,712,11
20240528,095200,12977609,711,711,711,711,247
20240528,095100,12801992,711,711,711,711,10
20240528,095000,12794882,711,712,712,711,455
20240528,094900,12471375,712,712,712,712,4
20240528,094800,12468527,713,713,713,713,1001
20240528,094700,11754814,713,713,713,713,1
20240528,094600,11754101,714,714,714,714,51
20240528,094500,11717687,714,714,714,714,20
20240528,094400,11703407,714,714,714,714,0
20240528,094300,11703407,714,714,714,714,1000
20240528,094200,10989407,714,714,714,714,1001
20240528,094100,10274693,714,714,714,714,10
20240528,094000,10267553,714,714,714,714,0
20240528,093900,10267553,714,714,714,714,0
20240528,093800,10267553,714,714,714,714,4
20240528,093700,10264697,714,714,714,714,37
20240528,093600,10238279,714,714,714,714,1
20240528,093500,10237565,714,714,714,714,1
20240528,093400,10236851,714,714,714,714,0
20240528,093300,10236851,714,714,714,714,0
20240528,093200,10236851,714,714,714,714,100
20240528,093100,10165451,714,714,714,714,0
20240528,093000,10165451,714,714,714,714,0
20240528,092900,10165451,714,710,714,710,7522
20240528,092800,4813306,711,711,711,711,0
20240528,092700,4813306,711,710,711,710,35
20240528,092600,4788422,712,712,712,712,0
20240528,092500,4788422,712,712,712,712,0
20240528,092400,4788422,712,712,712,712,0
20240528,092300,4788422,712,712,712,712,0
20240528,092200,4788422,712,712,712,712,0
20240528,092100,4788422,712,710,712,710,937
20240528,092000,4122792,710,710,710,710,0
20240528,091900,4122792,710,708,710,708,32
20240528,091800,4100132,708,708,708,708,0
20240528,091700,4100132,708,708,708,708,130
20240528,091600,4008092,708,708,708,708,100
20240528,091500,3937292,708,708,708,708,0
20240528,091400,3937292,708,708,708,708,0
20240528,091300,3937292,708,708,708,708,0
20240528,091200,3937292,708,708,708,708,60
20240528,091100,3894812,708,708,708,708,6
20240528,091000,3890564,708,705,708,705,110
20240528,090900,3812984,708,705,708,705,400
20240528,090800,3530834,706,706,706,706,869
20240528,090700,2917320,706,706,706,706,0
20240528,090600,2917320,706,706,707,706,569
20240528,090500,2515506,707,707,707,707,5
20240528,090400,2511971,707,707,707,707,862
20240528,090300,1902537,707,707,707,707,183
20240528,090200,1773156,707,707,707,707,0
20240528,090100,1773156,707,707,707,707,160
20240528,090000,1660036,707,707,707,707,2348