stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,185200,182529977,694,694,694,694,13029
20240529,185100,182529977,694,694,694,694,0
20240529,185000,182529977,694,694,694,694,0
20240529,184900,182529977,694,694,694,694,0
20240529,184800,182529977,694,694,694,694,0
20240529,184700,182529977,694,694,694,694,0
20240529,184600,182529977,694,694,694,694,0
20240529,184500,182529977,694,694,694,694,0
20240529,184400,182529977,694,694,694,694,0
20240529,184300,182529977,694,694,694,694,0
20240529,184200,182529977,694,694,694,694,0
20240529,184100,182529977,694,694,694,694,0
20240529,184000,182529977,694,694,694,694,0
20240529,183900,182529977,694,694,694,694,0
20240529,183800,182529977,694,694,694,694,0
20240529,183700,182529977,694,694,694,694,0
20240529,183600,182529977,694,694,694,694,0
20240529,183500,182529977,694,694,694,694,0
20240529,183400,182529977,694,694,694,694,0
20240529,183300,182529977,694,694,694,694,0
20240529,183200,182529977,694,694,694,694,0
20240529,183100,182529977,694,694,694,694,0
20240529,183000,182529977,694,694,694,694,0
20240529,182900,182529977,694,694,694,694,0
20240529,182800,182529977,694,694,694,694,0
20240529,182700,182529977,694,694,694,694,0
20240529,182600,182529977,694,694,694,694,0
20240529,182500,182529977,694,694,694,694,0
20240529,182400,182529977,694,694,694,694,0
20240529,182300,182529977,694,694,694,694,0
20240529,182200,182529977,694,694,694,694,13029
20240529,182100,182529977,694,694,694,694,0
20240529,182000,182529977,694,694,694,694,0
20240529,181900,182529977,694,694,694,694,0
20240529,181800,182529977,694,694,694,694,0
20240529,181700,182529977,694,694,694,694,0
20240529,181600,182529977,694,694,694,694,0
20240529,181500,182529977,694,694,694,694,0
20240529,181400,182529977,694,694,694,694,0
20240529,181300,182529977,694,694,694,694,0
20240529,181200,182529977,694,694,694,694,0
20240529,181100,182529977,694,694,694,694,0
20240529,181000,182529977,694,694,694,694,0
20240529,180900,182529977,694,694,694,694,0
20240529,180800,182529977,694,694,694,694,0
20240529,180700,182529977,694,694,694,694,0
20240529,180600,182529977,694,694,694,694,0
20240529,180500,182529977,694,694,694,694,0
20240529,180400,182529977,694,694,694,694,0
20240529,180300,182529977,694,694,694,694,0
20240529,180200,182529977,694,694,694,694,0
20240529,180100,182529977,694,694,694,694,0
20240529,180000,182529977,694,694,694,694,0
20240529,175900,182529977,694,694,694,694,0
20240529,175800,182529977,694,694,694,694,0
20240529,175700,182529977,694,694,694,694,0
20240529,175600,182529977,694,694,694,694,0
20240529,175500,182529977,694,694,694,694,0
20240529,175400,182529977,694,694,694,694,0
20240529,175300,182529977,694,694,694,694,0
20240529,175200,182529977,694,694,694,694,13029
20240529,175100,182529977,694,694,694,694,0
20240529,175000,182529977,694,694,694,694,0
20240529,174900,182529977,694,694,694,694,0
20240529,174800,182529977,694,694,694,694,0
20240529,174700,182529977,694,694,694,694,0
20240529,174600,182529977,694,694,694,694,0
20240529,174500,182529977,694,694,694,694,0
20240529,174400,182529977,694,694,694,694,0
20240529,174300,182529977,694,694,694,694,0
20240529,174200,182529977,694,694,694,694,0
20240529,174100,182529977,694,694,694,694,0
20240529,174000,182529977,694,694,694,694,0
20240529,173900,182529977,694,694,694,694,0
20240529,173800,182529977,694,694,694,694,0
20240529,173700,182529977,694,694,694,694,0
20240529,173600,182529977,694,694,694,694,0
20240529,173500,182529977,694,694,694,694,0
20240529,173400,182529977,694,694,694,694,0
20240529,173300,182529977,694,694,694,694,0
20240529,173200,182529977,694,694,694,694,0
20240529,173100,182529977,694,694,694,694,0
20240529,173000,182529977,694,694,694,694,0
20240529,172900,182529977,694,694,694,694,0
20240529,172800,182529977,694,694,694,694,0
20240529,172700,182529977,694,694,694,694,0
20240529,172600,182529977,694,694,694,694,0
20240529,172500,182529977,694,694,694,694,0
20240529,172400,182529977,694,694,694,694,0
20240529,172300,182529977,694,694,694,694,0
20240529,172200,182529977,694,694,694,694,13029
20240529,172100,182529977,694,694,694,694,0
20240529,172000,182529977,694,694,694,694,0
20240529,171900,182529977,694,694,694,694,0
20240529,171800,182529977,694,694,694,694,0
20240529,171700,182529977,694,694,694,694,0
20240529,171600,182529977,694,694,694,694,0
20240529,171500,182529977,694,694,694,694,0
20240529,171400,182529977,694,694,694,694,0
20240529,171300,182529977,694,694,694,694,0
20240529,171200,182529977,694,694,694,694,0
20240529,171100,182529977,694,694,694,694,0
20240529,171000,182529977,694,694,694,694,0
20240529,170900,182529977,694,694,694,694,0
20240529,170800,182529977,694,694,694,694,0
20240529,170700,182529977,694,694,694,694,0
20240529,170600,182529977,694,694,694,694,0
20240529,170500,182529977,694,694,694,694,0
20240529,170400,182529977,694,694,694,694,0
20240529,170300,182529977,694,694,694,694,0
20240529,170200,182529977,694,694,694,694,0
20240529,170100,182529977,694,694,694,694,0
20240529,170000,182529977,694,694,694,694,0
20240529,165900,182529977,694,694,694,694,0
20240529,165800,182529977,694,694,694,694,0
20240529,165700,182529977,694,694,694,694,0
20240529,165600,182529977,694,694,694,694,0
20240529,165500,182529977,694,694,694,694,0
20240529,165400,182529977,694,694,694,694,0
20240529,165300,182529977,694,694,694,694,0
20240529,165200,182529977,694,694,694,694,13029
20240529,165100,182529977,694,694,694,694,0
20240529,165000,182529977,694,694,694,694,0
20240529,164900,182529977,694,694,694,694,0
20240529,164800,182529977,694,694,694,694,0
20240529,164700,182529977,694,694,694,694,0
20240529,164600,182529977,694,694,694,694,0
20240529,164500,182529977,694,694,694,694,0
20240529,164400,182529977,694,694,694,694,0
20240529,164300,182529977,694,694,694,694,0
20240529,164200,182529977,694,694,694,694,0
20240529,164100,182529977,694,694,694,694,0
20240529,164000,182529977,694,694,694,694,0
20240529,163900,182529977,694,694,694,694,0
20240529,163800,182529977,694,694,694,694,0
20240529,163700,182529977,694,694,694,694,0
20240529,163600,182529977,694,694,694,694,0
20240529,163500,182529977,694,694,694,694,0
20240529,163400,182529977,694,694,694,694,0
20240529,163300,182529977,694,694,694,694,0
20240529,163200,182529977,694,694,694,694,0
20240529,163100,182529977,694,694,694,694,0
20240529,163000,182529977,694,694,694,694,0
20240529,162900,182529977,694,694,694,694,0
20240529,162800,182529977,694,694,694,694,0
20240529,162700,182529977,694,694,694,694,0
20240529,162600,182529977,694,694,694,694,0
20240529,162500,182529977,694,694,694,694,0
20240529,162400,182529977,694,694,694,694,0
20240529,162300,182529977,694,694,694,694,0
20240529,162200,182529977,694,694,694,694,13029
20240529,162100,182529977,694,694,694,694,0
20240529,162000,182529977,694,694,694,694,0
20240529,161900,182529977,694,694,694,694,0
20240529,161800,182529977,694,694,694,694,0
20240529,161700,182529977,694,694,694,694,0
20240529,161600,182529977,694,694,694,694,0
20240529,161500,182529977,694,694,694,694,0
20240529,161400,182529977,694,694,694,694,0
20240529,161300,182529977,694,694,694,694,0
20240529,161200,182529977,694,694,694,694,0
20240529,161100,182529977,694,694,694,694,0
20240529,161000,182529977,694,694,694,694,0
20240529,160900,182529977,694,694,694,694,0
20240529,160800,182529977,694,694,694,694,0
20240529,160700,182529977,694,694,694,694,0
20240529,160600,182529977,694,694,694,694,0
20240529,160500,182529977,694,694,694,694,0
20240529,160400,182529977,694,694,694,694,0
20240529,160300,182529977,694,694,694,694,0
20240529,160200,182529977,694,694,694,694,0
20240529,160100,182529977,694,694,694,694,0
20240529,160000,182529977,694,694,694,694,0
20240529,155900,182529977,694,694,694,694,0
20240529,155800,182529977,694,694,694,694,0
20240529,155700,182529977,694,694,694,694,0
20240529,155600,182529977,694,694,694,694,0
20240529,155500,182529977,694,694,694,694,0
20240529,155400,182529977,694,694,694,694,0
20240529,155300,182529977,694,694,694,694,0
20240529,155200,182529977,694,694,694,694,13029
20240529,155100,182529977,694,694,694,694,0
20240529,155000,182529977,694,694,694,694,0
20240529,154900,182529977,694,694,694,694,0
20240529,154800,182529977,694,694,694,694,0
20240529,154700,182529977,694,694,694,694,0
20240529,154600,182529977,694,694,694,694,0
20240529,154500,182529977,694,694,694,694,0
20240529,154400,182529977,694,694,694,694,0
20240529,154300,182529977,694,694,694,694,0
20240529,154200,182529977,694,694,694,694,0
20240529,154100,182529977,694,694,694,694,0
20240529,154000,182529977,694,694,694,694,0
20240529,153900,182529977,694,694,694,694,0
20240529,153800,182529977,694,694,694,694,0
20240529,153700,182529977,694,694,694,694,0
20240529,153600,182529977,694,694,694,694,0
20240529,153500,182529977,694,694,694,694,0
20240529,153400,182529977,694,694,694,694,0
20240529,153300,182529977,694,694,694,694,0
20240529,153200,182529977,694,694,694,694,0
20240529,153100,182529977,694,694,694,694,0
20240529,153000,182529977,694,694,694,694,13029
20240529,152900,173487851,693,693,693,693,0
20240529,152800,173487851,693,693,693,693,0
20240529,152700,173487851,693,693,693,693,0
20240529,152600,173487851,693,693,693,693,0
20240529,152500,173487851,693,693,693,693,0
20240529,152400,173487851,693,693,693,693,0
20240529,152300,173487851,693,693,693,693,0
20240529,152200,173487851,693,693,693,693,0
20240529,152100,173487851,693,693,693,693,0
20240529,152000,173487851,693,693,693,693,0
20240529,151900,173487851,693,696,696,690,15828
20240529,151800,162544740,696,699,699,696,14835
20240529,151700,152204779,702,702,702,702,0
20240529,151600,152204779,702,702,702,702,81
20240529,151500,152147917,702,702,702,702,0
20240529,151400,152147917,702,699,702,699,29
20240529,151300,152127643,699,699,699,699,1317
20240529,151200,151207060,699,699,699,699,655
20240529,151100,150749215,702,702,702,702,1
20240529,151000,150748513,699,699,699,699,661
20240529,150900,150286474,699,699,699,698,345
20240529,150800,150045406,699,699,699,699,133
20240529,150700,149952439,699,699,699,699,126
20240529,150600,149864365,699,700,700,698,15130
20240529,150500,139293939,704,704,704,704,1
20240529,150400,139293235,701,701,701,701,2
20240529,150300,139291833,699,701,701,699,36387
20240529,150200,113819301,701,705,705,701,1001
20240529,150100,113117596,701,705,705,701,13313
20240529,150000,103785179,702,702,702,702,1355
20240529,145900,102833969,705,705,705,705,0
20240529,145800,102833969,705,705,705,705,16
20240529,145700,102822689,705,702,705,702,1002
20240529,145600,102119279,705,705,705,705,0
20240529,145500,102119279,705,705,705,705,200
20240529,145400,101978279,702,703,705,702,1002
20240529,145300,101272887,703,702,703,702,3
20240529,145200,101270779,703,703,703,703,1
20240529,145100,101270076,702,702,702,702,870
20240529,145000,100659336,703,703,703,703,0
20240529,144900,100659336,703,703,703,703,2
20240529,144800,100657930,702,703,703,702,64
20240529,144700,100612972,703,702,703,702,280
20240529,144600,100416411,703,703,703,703,500
20240529,144500,100064911,703,703,703,703,1
20240529,144400,100064208,702,702,702,702,1
20240529,144300,100063506,703,703,703,703,1264
20240529,144200,99174914,703,703,703,703,8736
20240529,144100,93033506,703,703,703,703,34
20240529,144000,93009604,704,704,704,704,0
20240529,143900,93009604,704,704,704,704,0
20240529,143800,93009604,704,704,704,704,12
20240529,143700,93001156,705,705,705,705,0
20240529,143600,93001156,705,705,705,705,0
20240529,143500,93001156,705,704,705,704,9
20240529,143400,92994819,704,704,704,704,0
20240529,143300,92994819,704,704,704,704,79
20240529,143200,92939203,703,703,703,703,0
20240529,143100,92939203,703,703,703,703,34
20240529,143000,92915301,704,704,704,704,0
20240529,142900,92915301,704,703,704,703,2
20240529,142800,92913894,703,704,704,703,1100
20240529,142700,92140494,703,703,703,703,0
20240529,142600,92140494,703,703,703,703,34
20240529,142500,92116592,703,703,703,703,0
20240529,142400,92116592,703,703,703,703,0
20240529,142300,92116592,703,703,703,703,500
20240529,142200,91765092,704,703,704,703,12
20240529,142100,91756645,703,703,703,703,34
20240529,142000,91732743,704,704,704,704,0
20240529,141900,91732743,704,704,704,704,0
20240529,141800,91732743,704,704,704,704,12
20240529,141700,91724295,704,704,704,704,0
20240529,141600,91724295,704,704,704,703,64
20240529,141500,91679273,704,704,704,704,0
20240529,141400,91679273,704,704,704,704,0
20240529,141300,91679273,704,704,704,704,71
20240529,141200,91629289,703,703,703,703,69
20240529,141100,91580782,704,704,704,704,10
20240529,141000,91573742,704,704,704,704,0
20240529,140900,91573742,704,704,704,704,0
20240529,140800,91573742,704,704,704,704,0
20240529,140700,91573742,704,704,704,704,0
20240529,140600,91573742,704,704,704,704,12
20240529,140500,91565294,704,704,704,704,5
20240529,140400,91561774,706,706,706,706,0
20240529,140300,91561774,706,703,706,703,8781
20240529,140200,85388686,703,703,703,703,5436
20240529,140100,81567178,703,703,703,703,0
20240529,140000,81567178,703,703,703,703,1221
20240529,135900,80708815,705,705,705,705,0
20240529,135800,80708815,705,703,705,701,14487
20240529,135700,70522414,703,702,703,702,2068
20240529,135600,69068644,703,704,704,703,1970
20240529,135500,67683730,704,704,704,704,0
20240529,135400,67683730,704,704,704,704,10
20240529,135300,67676690,703,703,703,703,0
20240529,135200,67676690,703,703,703,703,0
20240529,135100,67676690,703,703,703,703,0
20240529,135000,67676690,703,703,703,703,0
20240529,134900,67676690,703,703,703,703,320
20240529,134800,67451730,702,703,703,702,18
20240529,134700,67439088,703,702,703,702,7005
20240529,134600,62521573,703,704,704,703,8737
20240529,134500,56377974,704,704,704,704,297
20240529,134400,56168886,704,704,704,704,0
20240529,134300,56168886,704,704,704,704,0
20240529,134200,56168886,704,704,704,704,0
20240529,134100,56168886,704,704,704,704,0
20240529,134000,56168886,704,704,704,704,0
20240529,133900,56168886,704,704,704,704,1
20240529,133800,56168182,704,704,704,704,4008
20240529,133700,53346550,704,704,704,704,2206
20240529,133600,51793526,704,706,706,704,2571
20240529,133500,49981114,705,706,706,705,10659
20240529,133400,42461860,707,707,707,707,0
20240529,133300,42461860,707,707,707,707,0
20240529,133200,42461860,707,707,707,707,0
20240529,133100,42461860,707,707,707,707,0
20240529,133000,42461860,707,707,707,707,0
20240529,132900,42461860,707,707,707,707,0
20240529,132800,42461860,707,707,707,707,0
20240529,132700,42461860,707,707,707,707,0
20240529,132600,42461860,707,707,707,707,0
20240529,132500,42461860,707,707,707,707,0
20240529,132400,42461860,707,707,707,707,5
20240529,132300,42458325,706,706,706,706,0
20240529,132200,42458325,706,707,707,706,2000
20240529,132100,41045240,710,710,710,710,15
20240529,132000,41034590,711,711,711,711,0
20240529,131900,41034590,711,711,711,711,0
20240529,131800,41034590,711,711,711,711,0
20240529,131700,41034590,711,711,711,711,0
20240529,131600,41034590,711,711,711,711,0
20240529,131500,41034590,711,711,711,711,3
20240529,131400,41032457,711,711,711,711,0
20240529,131300,41032457,711,711,711,711,0
20240529,131200,41032457,711,711,711,711,0
20240529,131100,41032457,711,711,711,711,14
20240529,131000,41022503,711,711,711,711,0
20240529,130900,41022503,711,711,711,711,0
20240529,130800,41022503,711,708,711,708,1000
20240529,130700,40313664,707,707,707,707,0
20240529,130600,40313664,707,707,707,707,12
20240529,130500,40305180,707,707,707,707,0
20240529,130400,40305180,707,707,707,707,0
20240529,130300,40305180,707,707,707,707,10
20240529,130200,40298110,707,707,707,707,14
20240529,130100,40288212,707,707,707,707,0
20240529,130000,40288212,707,707,707,707,0
20240529,125900,40288212,707,707,707,707,0
20240529,125800,40288212,707,707,707,707,0
20240529,125700,40288212,707,707,707,707,34
20240529,125600,40264174,707,707,707,707,0
20240529,125500,40264174,707,707,707,707,34
20240529,125400,40240136,707,707,707,707,0
20240529,125300,40240136,707,707,707,707,1000
20240529,125200,39533136,707,707,707,707,201
20240529,125100,39391029,707,707,707,707,0
20240529,125000,39391029,707,707,707,707,5
20240529,124900,39387494,707,707,707,707,30
20240529,124800,39366284,707,707,707,707,0
20240529,124700,39366284,707,707,707,707,2052
20240529,124600,37915520,707,707,707,707,34
20240529,124500,37891482,707,707,707,707,0
20240529,124400,37891482,707,707,707,707,34
20240529,124300,37867444,708,708,708,708,0
20240529,124200,37867444,708,708,708,708,5
20240529,124100,37863904,708,708,708,708,2
20240529,124000,37862488,708,708,708,708,32
20240529,123900,37839832,707,707,707,707,0
20240529,123800,37839832,707,707,707,707,34
20240529,123700,37815794,707,707,707,707,1363
20240529,123600,36852153,707,707,707,707,0
20240529,123500,36852153,707,707,707,707,0
20240529,123400,36852153,707,707,707,707,0
20240529,123300,36852153,707,707,707,707,0
20240529,123200,36852153,707,707,707,707,0
20240529,123100,36852153,707,707,707,707,34
20240529,123000,36828115,708,708,708,708,0
20240529,122900,36828115,708,708,708,708,0
20240529,122800,36828115,708,708,708,708,2000
20240529,122700,35412115,707,707,707,707,0
20240529,122600,35412115,707,707,707,707,1000
20240529,122500,34705115,707,707,707,707,1
20240529,122400,34704408,707,707,707,707,565
20240529,122300,34304953,707,707,707,707,1003
20240529,122200,33595832,707,707,707,707,1
20240529,122100,33595125,708,708,708,708,0
20240529,122000,33595125,708,708,708,708,0
20240529,121900,33595125,708,707,708,707,4
20240529,121800,33592296,707,707,707,707,1002
20240529,121700,32883882,707,707,707,707,4
20240529,121600,32881054,707,707,707,707,1
20240529,121500,32880347,707,707,707,707,101
20240529,121400,32808940,706,706,706,706,319
20240529,121300,32583726,706,706,706,706,0
20240529,121200,32583726,706,706,706,706,34
20240529,121100,32559722,707,707,707,707,0
20240529,121000,32559722,707,707,707,707,10
20240529,120900,32552652,706,706,706,706,2000
20240529,120800,31140652,706,706,706,706,0
20240529,120700,31140652,706,706,706,706,0
20240529,120600,31140652,706,706,706,706,0
20240529,120500,31140652,706,707,707,706,1028
20240529,120400,30414856,706,706,706,706,0
20240529,120300,30414856,706,706,706,706,0
20240529,120200,30414856,706,706,706,706,115
20240529,120100,30333666,706,706,706,706,660
20240529,120000,29867706,707,706,707,706,1116
20240529,115900,29079809,707,707,707,707,2
20240529,115800,29078395,707,707,707,707,67
20240529,115700,29031026,709,709,709,709,0
20240529,115600,29031026,709,709,709,709,0
20240529,115500,29031026,709,709,709,709,0
20240529,115400,29031026,709,709,709,709,0
20240529,115300,29031026,709,709,709,709,0
20240529,115200,29031026,709,709,709,709,0
20240529,115100,29031026,709,709,709,709,0
20240529,115000,29031026,709,709,709,709,0
20240529,114900,29031026,709,709,709,709,0
20240529,114800,29031026,709,709,709,709,0
20240529,114700,29031026,709,709,709,709,0
20240529,114600,29031026,709,709,709,709,0
20240529,114500,29031026,709,709,709,709,0
20240529,114400,29031026,709,709,709,709,0
20240529,114300,29031026,709,709,709,709,0
20240529,114200,29031026,709,709,709,709,0
20240529,114100,29031026,709,709,709,709,0
20240529,114000,29031026,709,709,709,709,0
20240529,113900,29031026,709,709,709,709,0
20240529,113800,29031026,709,709,709,709,0
20240529,113700,29031026,709,709,709,709,1400
20240529,113600,28038426,711,711,711,711,0
20240529,113500,28038426,711,711,711,711,0
20240529,113400,28038426,711,711,711,711,0
20240529,113300,28038426,711,711,711,711,0
20240529,113200,28038426,711,711,711,711,0
20240529,113100,28038426,711,711,711,711,0
20240529,113000,28038426,711,711,711,711,0
20240529,112900,28038426,711,711,711,711,0
20240529,112800,28038426,711,711,711,711,1
20240529,112700,28037715,710,710,710,710,0
20240529,112600,28037715,710,710,710,710,500
20240529,112500,27682715,711,711,711,711,80
20240529,112400,27625835,711,711,711,711,0
20240529,112300,27625835,711,711,711,711,0
20240529,112200,27625835,711,711,711,711,1
20240529,112100,27625124,706,706,706,706,0
20240529,112000,27625124,706,706,706,706,0
20240529,111900,27625124,706,706,706,706,1000
20240529,111800,26919124,711,710,711,710,101
20240529,111700,26847413,711,711,711,711,0
20240529,111600,26847413,711,707,711,707,823
20240529,111500,26265544,709,709,709,709,0
20240529,111400,26265544,709,709,709,709,0
20240529,111300,26265544,709,709,709,709,0
20240529,111200,26265544,709,709,709,709,0
20240529,111100,26265544,709,709,709,709,1
20240529,111000,26264835,707,707,707,707,0
20240529,110900,26264835,707,707,707,707,0
20240529,110800,26264835,707,707,707,707,0
20240529,110700,26264835,707,707,707,707,0
20240529,110600,26264835,707,707,707,707,10
20240529,110500,26257765,707,708,708,707,202
20240529,110400,26114950,707,707,707,707,304
20240529,110300,25900022,709,709,709,709,0
20240529,110200,25900022,709,709,709,709,59
20240529,110100,25858191,712,712,712,712,0
20240529,110000,25858191,712,712,712,712,0
20240529,105900,25858191,712,712,712,712,0
20240529,105800,25858191,712,712,712,712,0
20240529,105700,25858191,712,712,712,712,0
20240529,105600,25858191,712,710,712,710,15
20240529,105500,25847539,712,712,712,712,72
20240529,105400,25796275,711,711,711,711,0
20240529,105300,25796275,711,711,711,711,100
20240529,105200,25725175,711,711,711,711,0
20240529,105100,25725175,711,711,711,711,0
20240529,105000,25725175,711,711,711,711,700
20240529,104900,25227475,711,711,711,711,68
20240529,104800,25179127,711,711,711,711,0
20240529,104700,25179127,711,711,711,711,0
20240529,104600,25179127,711,711,711,711,6
20240529,104500,25174861,711,711,711,711,0
20240529,104400,25174861,711,711,711,711,0
20240529,104300,25174861,711,711,711,711,2
20240529,104200,25173439,706,706,706,706,0
20240529,104100,25173439,706,706,706,706,0
20240529,104000,25173439,706,706,706,706,0
20240529,103900,25173439,706,706,706,706,1094
20240529,103800,24401075,706,711,711,706,1015
20240529,103700,23684410,711,710,711,710,110
20240529,103600,23606246,711,711,711,711,0
20240529,103500,23606246,711,711,711,711,0
20240529,103400,23606246,711,711,711,711,1
20240529,103300,23605535,707,711,711,707,1203
20240529,103200,22755010,707,707,707,707,0
20240529,103100,22755010,707,709,709,707,3728
20240529,103000,20117814,712,712,712,712,0
20240529,102900,20117814,712,712,712,712,0
20240529,102800,20117814,712,710,712,710,189
20240529,102700,19983620,710,710,710,710,1
20240529,102600,19982910,707,707,707,707,0
20240529,102500,19982910,707,710,710,707,1050
20240529,102400,19240410,710,710,710,710,0
20240529,102300,19240410,710,710,710,710,132
20240529,102200,19146690,712,712,712,712,7
20240529,102100,19141706,712,712,712,712,0
20240529,102000,19141706,712,712,712,712,0
20240529,101900,19141706,712,712,712,712,0
20240529,101800,19141706,712,712,712,712,0
20240529,101700,19141706,712,712,712,712,0
20240529,101600,19141706,712,712,712,712,0
20240529,101500,19141706,712,712,712,712,0
20240529,101400,19141706,712,712,712,712,0
20240529,101300,19141706,712,712,712,712,0
20240529,101200,19141706,712,712,712,712,0
20240529,101100,19141706,712,712,712,712,0
20240529,101000,19141706,712,712,712,712,0
20240529,100900,19141706,712,712,712,712,0
20240529,100800,19141706,712,710,712,710,78
20240529,100700,19086324,710,710,710,710,1
20240529,100600,19085614,707,711,711,707,1161
20240529,100500,18261505,713,713,713,713,0
20240529,100400,18261505,713,713,713,713,0
20240529,100300,18261505,713,713,713,713,0
20240529,100200,18261505,713,713,713,713,0
20240529,100100,18261505,713,711,713,711,4
20240529,100000,18258659,711,711,711,711,0
20240529,095900,18258659,711,711,711,711,0
20240529,095800,18258659,711,711,711,711,5
20240529,095700,18255104,711,711,711,711,0
20240529,095600,18255104,711,711,711,711,0
20240529,095500,18255104,711,711,711,711,10
20240529,095400,18247994,713,713,713,713,15
20240529,095300,18237299,713,713,713,713,2
20240529,095200,18235873,711,711,711,711,0
20240529,095100,18235873,711,711,711,711,0
20240529,095000,18235873,711,711,711,711,97
20240529,094900,18166906,713,713,713,713,0
20240529,094800,18166906,713,713,713,713,10
20240529,094700,18159776,713,713,713,713,1
20240529,094600,18159063,713,713,713,713,2
20240529,094500,18157637,713,713,713,713,9
20240529,094400,18151220,713,713,713,713,1
20240529,094300,18150507,710,710,710,710,221
20240529,094200,17993597,710,714,714,709,1949
20240529,094100,16609184,714,713,714,713,11
20240529,094000,16601340,714,714,714,714,1
20240529,093900,16600626,714,714,714,714,0
20240529,093800,16600626,714,714,714,714,1
20240529,093700,16599912,714,714,714,714,11
20240529,093600,16592058,714,714,714,714,0
20240529,093500,16592058,714,713,714,713,270
20240529,093400,16399534,713,713,713,713,0
20240529,093300,16399534,713,713,713,713,0
20240529,093200,16399534,713,713,713,713,1
20240529,093100,16398821,711,711,711,711,168
20240529,093000,16279373,713,713,713,713,3
20240529,092900,16277234,713,713,713,713,1
20240529,092800,16276521,713,713,713,713,30
20240529,092700,16255131,713,713,713,713,7
20240529,092600,16250140,713,713,713,713,485
20240529,092500,15904335,713,713,713,713,0
20240529,092400,15904335,713,713,713,713,0
20240529,092300,15904335,713,713,713,713,350
20240529,092200,15654785,715,715,715,715,0
20240529,092100,15654785,715,715,715,715,3000
20240529,092000,13509785,715,714,715,714,20
20240529,091900,13495504,713,713,713,713,371
20240529,091800,13230981,713,713,713,713,1
20240529,091700,13230268,713,713,713,713,1
20240529,091600,13229555,713,713,713,713,16
20240529,091500,13218147,712,711,712,711,2009
20240529,091400,11787748,711,711,711,711,15
20240529,091300,11777083,711,711,711,711,1
20240529,091200,11776372,706,709,709,706,3133
20240529,091100,9560035,712,712,712,712,0
20240529,091000,9560035,712,712,712,712,22
20240529,090900,9544371,712,712,712,712,0
20240529,090800,9544371,712,712,712,712,0
20240529,090700,9544371,712,712,712,712,0
20240529,090600,9544371,712,710,712,710,200
20240529,090500,9402019,705,708,708,705,579
20240529,090400,8993124,708,711,712,708,1307
20240529,090300,8063578,712,710,712,710,6176
20240529,090200,3666606,710,710,710,710,974
20240529,090100,2975066,708,708,708,708,0
20240529,090000,2975066,708,707,708,707,4208