stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190100,52222520,725,725,725,725,433
20240527,190000,52222520,725,725,725,725,0
20240527,185900,52222520,725,725,725,725,0
20240527,185800,52222520,725,725,725,725,0
20240527,185700,52222520,725,725,725,725,0
20240527,185600,52222520,725,725,725,725,0
20240527,185500,52222520,725,725,725,725,0
20240527,185400,52222520,725,725,725,725,0
20240527,185300,52222520,725,725,725,725,0
20240527,185200,52222520,725,725,725,725,0
20240527,185100,52222520,725,725,725,725,0
20240527,185000,52222520,725,725,725,725,0
20240527,184900,52222520,725,725,725,725,0
20240527,184800,52222520,725,725,725,725,0
20240527,184700,52222520,725,725,725,725,0
20240527,184600,52222520,725,725,725,725,0
20240527,184500,52222520,725,725,725,725,0
20240527,184400,52222520,725,725,725,725,0
20240527,184300,52222520,725,725,725,725,0
20240527,184200,52222520,725,725,725,725,0
20240527,184100,52222520,725,725,725,725,0
20240527,184000,52222520,725,725,725,725,0
20240527,183900,52222520,725,725,725,725,0
20240527,183800,52222520,725,725,725,725,0
20240527,183700,52222520,725,725,725,725,0
20240527,183600,52222520,725,725,725,725,0
20240527,183500,52222520,725,725,725,725,0
20240527,183400,52222520,725,725,725,725,0
20240527,183300,52222520,725,725,725,725,0
20240527,183200,52222520,725,725,725,725,0
20240527,183100,52222520,725,725,725,725,433
20240527,183000,52222520,725,725,725,725,0
20240527,182900,52222520,725,725,725,725,0
20240527,182800,52222520,725,725,725,725,0
20240527,182700,52222520,725,725,725,725,0
20240527,182600,52222520,725,725,725,725,0
20240527,182500,52222520,725,725,725,725,0
20240527,182400,52222520,725,725,725,725,0
20240527,182300,52222520,725,725,725,725,0
20240527,182200,52222520,725,725,725,725,0
20240527,182100,52222520,725,725,725,725,0
20240527,182000,52222520,725,725,725,725,0
20240527,181900,52222520,725,725,725,725,0
20240527,181800,52222520,725,725,725,725,0
20240527,181700,52222520,725,725,725,725,0
20240527,181600,52222520,725,725,725,725,0
20240527,181500,52222520,725,725,725,725,0
20240527,181400,52222520,725,725,725,725,0
20240527,181300,52222520,725,725,725,725,0
20240527,181200,52222520,725,725,725,725,0
20240527,181100,52222520,725,725,725,725,0
20240527,181000,52222520,725,725,725,725,0
20240527,180900,52222520,725,725,725,725,0
20240527,180800,52222520,725,725,725,725,0
20240527,180700,52222520,725,725,725,725,0
20240527,180600,52222520,725,725,725,725,0
20240527,180500,52222520,725,725,725,725,0
20240527,180400,52222520,725,725,725,725,0
20240527,180300,52222520,725,725,725,725,0
20240527,180200,52222520,725,725,725,725,0
20240527,180100,52222520,725,725,725,725,433
20240527,180000,52222520,725,725,725,725,0
20240527,175900,52222520,725,725,725,725,0
20240527,175800,52222520,725,725,725,725,0
20240527,175700,52222520,725,725,725,725,0
20240527,175600,52222520,725,725,725,725,0
20240527,175500,52222520,725,725,725,725,0
20240527,175400,52222520,725,725,725,725,0
20240527,175300,52222520,725,725,725,725,0
20240527,175200,52222520,725,725,725,725,0
20240527,175100,52222520,725,725,725,725,0
20240527,175000,52222520,725,725,725,725,0
20240527,174900,52222520,725,725,725,725,0
20240527,174800,52222520,725,725,725,725,0
20240527,174700,52222520,725,725,725,725,0
20240527,174600,52222520,725,725,725,725,0
20240527,174500,52222520,725,725,725,725,0
20240527,174400,52222520,725,725,725,725,0
20240527,174300,52222520,725,725,725,725,0
20240527,174200,52222520,725,725,725,725,0
20240527,174100,52222520,725,725,725,725,0
20240527,174000,52222520,725,725,725,725,0
20240527,173900,52222520,725,725,725,725,0
20240527,173800,52222520,725,725,725,725,0
20240527,173700,52222520,725,725,725,725,0
20240527,173600,52222520,725,725,725,725,0
20240527,173500,52222520,725,725,725,725,0
20240527,173400,52222520,725,725,725,725,0
20240527,173300,52222520,725,725,725,725,0
20240527,173200,52222520,725,725,725,725,0
20240527,173100,52222520,725,725,725,725,433
20240527,173000,52222520,725,725,725,725,0
20240527,172900,52222520,725,725,725,725,0
20240527,172800,52222520,725,725,725,725,0
20240527,172700,52222520,725,725,725,725,0
20240527,172600,52222520,725,725,725,725,0
20240527,172500,52222520,725,725,725,725,0
20240527,172400,52222520,725,725,725,725,0
20240527,172300,52222520,725,725,725,725,0
20240527,172200,52222520,725,725,725,725,0
20240527,172100,52222520,725,725,725,725,0
20240527,172000,52222520,725,725,725,725,0
20240527,171900,52222520,725,725,725,725,0
20240527,171800,52222520,725,725,725,725,0
20240527,171700,52222520,725,725,725,725,0
20240527,171600,52222520,725,725,725,725,0
20240527,171500,52222520,725,725,725,725,0
20240527,171400,52222520,725,725,725,725,0
20240527,171300,52222520,725,725,725,725,0
20240527,171200,52222520,725,725,725,725,0
20240527,171100,52222520,725,725,725,725,0
20240527,171000,52222520,725,725,725,725,0
20240527,170900,52222520,725,725,725,725,0
20240527,170800,52222520,725,725,725,725,0
20240527,170700,52222520,725,725,725,725,0
20240527,170600,52222520,725,725,725,725,0
20240527,170500,52222520,725,725,725,725,0
20240527,170400,52222520,725,725,725,725,0
20240527,170300,52222520,725,725,725,725,0
20240527,170200,52222520,725,725,725,725,0
20240527,170100,52222520,725,725,725,725,433
20240527,170000,52222520,725,725,725,725,0
20240527,165900,52222520,725,725,725,725,0
20240527,165800,52222520,725,725,725,725,0
20240527,165700,52222520,725,725,725,725,0
20240527,165600,52222520,725,725,725,725,0
20240527,165500,52222520,725,725,725,725,0
20240527,165400,52222520,725,725,725,725,0
20240527,165300,52222520,725,725,725,725,0
20240527,165200,52222520,725,725,725,725,0
20240527,165100,52222520,725,725,725,725,0
20240527,165000,52222520,725,725,725,725,0
20240527,164900,52222520,725,725,725,725,0
20240527,164800,52222520,725,725,725,725,0
20240527,164700,52222520,725,725,725,725,0
20240527,164600,52222520,725,725,725,725,0
20240527,164500,52222520,725,725,725,725,0
20240527,164400,52222520,725,725,725,725,0
20240527,164300,52222520,725,725,725,725,0
20240527,164200,52222520,725,725,725,725,0
20240527,164100,52222520,725,725,725,725,0
20240527,164000,52222520,725,725,725,725,0
20240527,163900,52222520,725,725,725,725,0
20240527,163800,52222520,725,725,725,725,0
20240527,163700,52222520,725,725,725,725,0
20240527,163600,52222520,725,725,725,725,0
20240527,163500,52222520,725,725,725,725,0
20240527,163400,52222520,725,725,725,725,0
20240527,163300,52222520,725,725,725,725,0
20240527,163200,52222520,725,725,725,725,0
20240527,163100,52222520,725,725,725,725,433
20240527,163000,52222520,725,725,725,725,0
20240527,162900,52222520,725,725,725,725,0
20240527,162800,52222520,725,725,725,725,0
20240527,162700,52222520,725,725,725,725,0
20240527,162600,52222520,725,725,725,725,0
20240527,162500,52222520,725,725,725,725,0
20240527,162400,52222520,725,725,725,725,0
20240527,162300,52222520,725,725,725,725,0
20240527,162200,52222520,725,725,725,725,0
20240527,162100,52222520,725,725,725,725,0
20240527,162000,52222520,725,725,725,725,0
20240527,161900,52222520,725,725,725,725,0
20240527,161800,52222520,725,725,725,725,0
20240527,161700,52222520,725,725,725,725,0
20240527,161600,52222520,725,725,725,725,0
20240527,161500,52222520,725,725,725,725,0
20240527,161400,52222520,725,725,725,725,0
20240527,161300,52222520,725,725,725,725,0
20240527,161200,52222520,725,725,725,725,0
20240527,161100,52222520,725,725,725,725,0
20240527,161000,52222520,725,725,725,725,0
20240527,160900,52222520,725,725,725,725,0
20240527,160800,52222520,725,725,725,725,0
20240527,160700,52222520,725,725,725,725,0
20240527,160600,52222520,725,725,725,725,0
20240527,160500,52222520,725,725,725,725,0
20240527,160400,52222520,725,725,725,725,0
20240527,160300,52222520,725,725,725,725,0
20240527,160200,52222520,725,725,725,725,0
20240527,160100,52222520,725,725,725,725,433
20240527,160000,52222520,725,725,725,725,0
20240527,155900,52222520,725,725,725,725,0
20240527,155800,52222520,725,725,725,725,0
20240527,155700,52222520,725,725,725,725,0
20240527,155600,52222520,725,725,725,725,0
20240527,155500,52222520,725,725,725,725,0
20240527,155400,52222520,725,725,725,725,0
20240527,155300,52222520,725,725,725,725,0
20240527,155200,52222520,725,725,725,725,0
20240527,155100,52222520,725,725,725,725,0
20240527,155000,52222520,725,725,725,725,0
20240527,154900,52222520,725,725,725,725,0
20240527,154800,52222520,725,725,725,725,0
20240527,154700,52222520,725,725,725,725,0
20240527,154600,52222520,725,725,725,725,0
20240527,154500,52222520,725,725,725,725,0
20240527,154400,52222520,725,725,725,725,0
20240527,154300,52222520,725,725,725,725,0
20240527,154200,52222520,725,725,725,725,0
20240527,154100,52222520,725,725,725,725,0
20240527,154000,52222520,725,725,725,725,0
20240527,153900,52222520,725,725,725,725,0
20240527,153800,52222520,725,725,725,725,0
20240527,153700,52222520,725,725,725,725,0
20240527,153600,52222520,725,725,725,725,0
20240527,153500,52222520,725,725,725,725,0
20240527,153400,52222520,725,725,725,725,0
20240527,153300,52222520,725,725,725,725,0
20240527,153200,52222520,725,725,725,725,0
20240527,153100,52222520,725,725,725,725,433
20240527,153000,52222520,725,725,725,725,433
20240527,152900,51908595,725,725,725,725,0
20240527,152800,51908595,725,725,725,725,0
20240527,152700,51908595,725,725,725,725,0
20240527,152600,51908595,725,725,725,725,0
20240527,152500,51908595,725,725,725,725,0
20240527,152400,51908595,725,725,725,725,0
20240527,152300,51908595,725,725,725,725,0
20240527,152200,51908595,725,725,725,725,0
20240527,152100,51908595,725,725,725,725,0
20240527,152000,51908595,725,725,725,725,0
20240527,151900,51908595,725,725,725,725,102
20240527,151800,51834645,725,725,725,725,0
20240527,151700,51834645,725,725,725,725,0
20240527,151600,51834645,725,725,725,725,1
20240527,151500,51833920,725,725,725,725,1
20240527,151400,51833195,723,725,725,723,1001
20240527,151300,51107472,725,725,725,725,0
20240527,151200,51107472,725,725,725,725,0
20240527,151100,51107472,725,725,725,725,0
20240527,151000,51107472,725,725,725,725,0
20240527,150900,51107472,725,725,725,725,0
20240527,150800,51107472,725,725,725,725,0
20240527,150700,51107472,725,725,725,725,0
20240527,150600,51107472,725,725,725,725,1
20240527,150500,51106747,724,724,724,724,276
20240527,150400,50906923,725,725,725,725,0
20240527,150300,50906923,725,725,725,725,6
20240527,150200,50902573,725,725,725,725,0
20240527,150100,50902573,725,725,725,725,0
20240527,150000,50902573,725,725,725,725,0
20240527,145900,50902573,725,725,725,725,0
20240527,145800,50902573,725,725,725,725,0
20240527,145700,50902573,725,725,725,725,0
20240527,145600,50902573,725,725,725,725,0
20240527,145500,50902573,725,725,725,725,1301
20240527,145400,49959348,725,725,725,725,0
20240527,145300,49959348,725,725,725,725,0
20240527,145200,49959348,725,725,725,725,0
20240527,145100,49959348,725,725,725,725,0
20240527,145000,49959348,725,725,725,725,0
20240527,144900,49959348,725,725,725,725,0
20240527,144800,49959348,725,725,725,725,0
20240527,144700,49959348,725,725,725,725,0
20240527,144600,49959348,725,725,725,725,0
20240527,144500,49959348,725,725,725,725,17
20240527,144400,49947023,725,725,725,725,1
20240527,144300,49946298,725,725,725,725,1
20240527,144200,49945573,725,725,725,725,1
20240527,144100,49944848,724,724,724,724,54
20240527,144000,49905752,724,724,724,724,5
20240527,143900,49902132,724,724,724,724,0
20240527,143800,49902132,724,724,724,724,2005
20240527,143700,48450512,725,725,725,725,1
20240527,143600,48449787,725,725,725,725,0
20240527,143500,48449787,725,725,725,725,0
20240527,143400,48449787,725,725,725,725,0
20240527,143300,48449787,725,725,725,725,0
20240527,143200,48449787,725,725,725,725,0
20240527,143100,48449787,725,725,725,725,0
20240527,143000,48449787,725,725,725,725,0
20240527,142900,48449787,725,725,725,725,0
20240527,142800,48449787,725,725,725,725,1
20240527,142700,48449062,725,725,725,725,0
20240527,142600,48449062,725,725,725,725,0
20240527,142500,48449062,725,725,725,725,0
20240527,142400,48449062,725,725,725,725,50
20240527,142300,48412812,725,725,725,725,0
20240527,142200,48412812,725,725,725,725,0
20240527,142100,48412812,725,725,725,725,5
20240527,142000,48409187,725,725,725,725,8
20240527,141900,48403387,725,725,725,725,0
20240527,141800,48403387,725,725,725,725,0
20240527,141700,48403387,725,725,725,725,0
20240527,141600,48403387,725,725,725,725,0
20240527,141500,48403387,725,725,725,725,0
20240527,141400,48403387,725,725,725,725,0
20240527,141300,48403387,725,725,725,725,1
20240527,141200,48402662,724,724,724,724,1381
20240527,141100,47402818,723,723,723,723,0
20240527,141000,47402818,723,723,723,723,0
20240527,140900,47402818,723,723,723,723,1000
20240527,140800,46679818,724,724,724,724,0
20240527,140700,46679818,724,724,724,724,0
20240527,140600,46679818,724,724,724,724,0
20240527,140500,46679818,724,724,724,724,0
20240527,140400,46679818,724,724,724,724,346
20240527,140300,46429314,724,724,724,724,0
20240527,140200,46429314,724,724,724,724,1
20240527,140100,46428590,723,723,723,723,0
20240527,140000,46428590,723,723,723,723,0
20240527,135900,46428590,723,723,723,723,1000
20240527,135800,45705590,723,724,724,723,4489
20240527,135700,42457554,724,724,724,724,0
20240527,135600,42457554,724,724,724,724,1
20240527,135500,42456830,723,723,723,723,0
20240527,135400,42456830,723,723,723,723,500
20240527,135300,42095330,724,724,724,724,0
20240527,135200,42095330,724,724,724,724,0
20240527,135100,42095330,724,724,724,724,0
20240527,135000,42095330,724,724,724,724,0
20240527,134900,42095330,724,724,724,724,0
20240527,134800,42095330,724,724,724,724,0
20240527,134700,42095330,724,724,724,724,0
20240527,134600,42095330,724,724,724,724,0
20240527,134500,42095330,724,724,724,724,0
20240527,134400,42095330,724,724,724,724,0
20240527,134300,42095330,724,724,724,724,0
20240527,134200,42095330,724,724,724,724,1669
20240527,134100,40886974,724,724,724,724,0
20240527,134000,40886974,724,724,724,724,0
20240527,133900,40886974,724,724,724,724,0
20240527,133800,40886974,724,724,724,724,0
20240527,133700,40886974,724,724,724,724,0
20240527,133600,40886974,724,724,724,724,0
20240527,133500,40886974,724,724,724,724,0
20240527,133400,40886974,724,724,724,724,0
20240527,133300,40886974,724,724,724,724,0
20240527,133200,40886974,724,724,724,724,0
20240527,133100,40886974,724,724,724,724,4
20240527,133000,40884078,724,724,724,724,0
20240527,132900,40884078,724,724,724,724,0
20240527,132800,40884078,724,724,724,724,0
20240527,132700,40884078,724,724,724,724,0
20240527,132600,40884078,724,724,724,724,1002
20240527,132500,40158630,724,724,724,724,2
20240527,132400,40157182,724,724,724,724,0
20240527,132300,40157182,724,724,724,724,3
20240527,132200,40155010,724,724,724,724,0
20240527,132100,40155010,724,724,724,724,0
20240527,132000,40155010,724,724,724,724,0
20240527,131900,40155010,724,724,724,724,0
20240527,131800,40155010,724,724,724,724,0
20240527,131700,40155010,724,724,724,724,0
20240527,131600,40155010,724,724,724,724,0
20240527,131500,40155010,724,724,724,724,1
20240527,131400,40154286,724,724,724,724,0
20240527,131300,40154286,724,724,724,724,0
20240527,131200,40154286,724,724,724,724,0
20240527,131100,40154286,724,724,724,724,0
20240527,131000,40154286,724,724,724,724,0
20240527,130900,40154286,724,724,724,724,0
20240527,130800,40154286,724,724,724,724,0
20240527,130700,40154286,724,724,724,724,0
20240527,130600,40154286,724,724,724,724,0
20240527,130500,40154286,724,724,724,724,0
20240527,130400,40154286,724,724,724,724,0
20240527,130300,40154286,724,724,724,724,0
20240527,130200,40154286,724,724,724,724,0
20240527,130100,40154286,724,724,724,724,0
20240527,130000,40154286,724,724,724,724,1
20240527,125900,40153562,723,723,723,723,0
20240527,125800,40153562,723,724,724,723,4851
20240527,125700,36645289,724,724,724,724,0
20240527,125600,36645289,724,724,724,724,101
20240527,125500,36572165,724,724,724,724,0
20240527,125400,36572165,724,724,724,724,0
20240527,125300,36572165,724,724,724,724,0
20240527,125200,36572165,724,724,724,724,0
20240527,125100,36572165,724,724,724,724,0
20240527,125000,36572165,724,724,724,724,1
20240527,124900,36571441,724,724,724,723,445
20240527,124800,36249700,724,724,724,724,0
20240527,124700,36249700,724,724,724,724,0
20240527,124600,36249700,724,724,724,724,0
20240527,124500,36249700,724,724,724,724,83
20240527,124400,36189608,724,724,724,724,2
20240527,124300,36188160,724,724,724,724,69
20240527,124200,36138204,724,724,724,724,0
20240527,124100,36138204,724,724,724,724,0
20240527,124000,36138204,724,724,724,724,0
20240527,123900,36138204,724,724,724,724,0
20240527,123800,36138204,724,724,724,724,0
20240527,123700,36138204,724,724,724,724,0
20240527,123600,36138204,724,724,724,724,1
20240527,123500,36137480,724,724,724,724,0
20240527,123400,36137480,724,724,724,724,1
20240527,123300,36136756,723,723,723,723,0
20240527,123200,36136756,723,723,723,723,1321
20240527,123100,35181673,723,723,723,723,3458
20240527,123000,32681539,723,723,723,723,0
20240527,122900,32681539,723,723,723,723,1
20240527,122800,32680816,723,723,723,723,0
20240527,122700,32680816,723,723,723,723,0
20240527,122600,32680816,723,723,723,723,10
20240527,122500,32673586,724,721,724,720,2001
20240527,122400,31232844,724,722,724,722,210
20240527,122300,31081204,722,721,722,721,55
20240527,122200,31041524,720,722,722,720,1674
20240527,122100,29833570,722,722,722,722,0
20240527,122000,29833570,722,722,722,722,10
20240527,121900,29826350,720,720,720,720,0
20240527,121800,29826350,720,720,720,720,1000
20240527,121700,29106350,720,720,720,720,1352
20240527,121600,28132910,722,720,722,720,1001
20240527,121500,27412188,720,720,720,720,2810
20240527,121400,25388988,720,720,720,720,0
20240527,121300,25388988,720,720,720,720,0
20240527,121200,25388988,720,720,720,720,0
20240527,121100,25388988,720,720,720,720,1
20240527,121000,25388268,722,722,722,722,1
20240527,120900,25387546,721,721,721,721,160
20240527,120800,25272186,722,722,722,722,300
20240527,120700,25055586,722,722,722,722,0
20240527,120600,25055586,722,722,722,722,0
20240527,120500,25055586,722,722,722,722,0
20240527,120400,25055586,722,722,722,722,100
20240527,120300,24983386,722,721,722,720,1054
20240527,120200,24224484,722,722,722,722,0
20240527,120100,24224484,722,722,722,722,0
20240527,120000,24224484,722,722,722,722,0
20240527,115900,24224484,722,722,722,722,0
20240527,115800,24224484,722,722,722,722,119
20240527,115700,24138566,722,722,722,722,0
20240527,115600,24138566,722,722,722,722,0
20240527,115500,24138566,722,722,722,722,0
20240527,115400,24138566,722,722,722,722,1
20240527,115300,24137844,721,721,722,721,1197
20240527,115200,23274806,721,721,721,721,70
20240527,115100,23224336,722,722,722,722,0
20240527,115000,23224336,722,722,722,722,0
20240527,114900,23224336,722,722,722,722,0
20240527,114800,23224336,722,722,722,722,0
20240527,114700,23224336,722,722,722,722,0
20240527,114600,23224336,722,722,722,722,12
20240527,114500,23215672,722,722,722,722,10
20240527,114400,23208452,722,722,722,722,12
20240527,114300,23199788,722,722,722,722,100
20240527,114200,23127588,722,722,722,722,2
20240527,114100,23126144,722,722,722,722,0
20240527,114000,23126144,722,722,722,722,0
20240527,113900,23126144,722,722,722,722,276
20240527,113800,22926872,722,722,722,722,2666
20240527,113700,21002020,725,725,725,725,0
20240527,113600,21002020,725,725,725,725,0
20240527,113500,21002020,725,725,725,725,0
20240527,113400,21002020,725,725,725,725,3
20240527,113300,20999845,722,724,724,722,1953
20240527,113200,19588533,725,725,725,725,0
20240527,113100,19588533,725,725,725,725,0
20240527,113000,19588533,725,725,725,725,0
20240527,112900,19588533,725,725,725,725,0
20240527,112800,19588533,725,725,725,725,0
20240527,112700,19588533,725,725,725,725,2
20240527,112600,19587083,724,724,724,724,0
20240527,112500,19587083,724,724,724,724,14
20240527,112400,19576947,725,725,725,725,0
20240527,112300,19576947,725,725,725,725,0
20240527,112200,19576947,725,725,725,725,0
20240527,112100,19576947,725,725,725,725,0
20240527,112000,19576947,725,725,725,725,0
20240527,111900,19576947,725,725,725,725,0
20240527,111800,19576947,725,725,725,725,0
20240527,111700,19576947,725,725,725,725,0
20240527,111600,19576947,725,725,725,725,5
20240527,111500,19573322,725,725,725,725,10
20240527,111400,19566072,725,725,725,725,0
20240527,111300,19566072,725,725,725,725,0
20240527,111200,19566072,725,725,725,725,0
20240527,111100,19566072,725,725,725,725,0
20240527,111000,19566072,725,725,725,725,3
20240527,110900,19563897,725,725,725,725,0
20240527,110800,19563897,725,725,725,725,0
20240527,110700,19563897,725,725,725,725,0
20240527,110600,19563897,725,725,725,725,0
20240527,110500,19563897,725,725,725,725,0
20240527,110400,19563897,725,725,725,725,0
20240527,110300,19563897,725,725,725,725,0
20240527,110200,19563897,725,725,725,725,0
20240527,110100,19563897,725,725,725,725,17
20240527,110000,19551572,725,725,725,725,0
20240527,105900,19551572,725,725,725,725,40
20240527,105800,19522572,725,725,725,725,0
20240527,105700,19522572,725,725,725,725,2
20240527,105600,19521122,725,725,725,725,0
20240527,105500,19521122,725,725,725,725,0
20240527,105400,19521122,725,725,725,725,0
20240527,105300,19521122,725,725,725,725,1
20240527,105200,19520397,725,725,725,725,0
20240527,105100,19520397,725,725,725,725,18
20240527,105000,19507347,725,725,725,725,424
20240527,104900,19199947,725,725,725,725,0
20240527,104800,19199947,725,725,725,725,41
20240527,104700,19170222,725,725,725,725,0
20240527,104600,19170222,725,725,725,725,0
20240527,104500,19170222,725,725,725,725,0
20240527,104400,19170222,725,725,725,725,0
20240527,104300,19170222,725,725,725,725,3
20240527,104200,19168047,720,720,720,720,260
20240527,104100,18980847,725,725,725,725,0
20240527,104000,18980847,725,725,725,725,0
20240527,103900,18980847,725,725,725,725,0
20240527,103800,18980847,725,725,725,725,10
20240527,103700,18973597,724,724,724,724,30
20240527,103600,18951877,725,725,725,725,27
20240527,103500,18932302,725,725,725,725,10
20240527,103400,18925052,720,720,720,720,0
20240527,103300,18925052,720,724,724,720,4913
20240527,103200,15385348,725,725,725,725,0
20240527,103100,15385348,725,725,725,725,280
20240527,103000,15182348,726,726,726,726,0
20240527,102900,15182348,726,726,726,726,0
20240527,102800,15182348,726,726,726,726,20
20240527,102700,15167828,726,726,726,726,30
20240527,102600,15146048,726,726,726,726,20
20240527,102500,15131528,726,726,726,726,0
20240527,102400,15131528,726,726,726,726,5
20240527,102300,15127898,726,726,726,726,10
20240527,102200,15120638,726,726,726,726,0
20240527,102100,15120638,726,726,726,726,0
20240527,102000,15120638,726,726,726,726,0
20240527,101900,15120638,726,726,726,726,0
20240527,101800,15120638,726,726,726,726,15
20240527,101700,15109748,726,726,726,726,309
20240527,101600,14885414,726,726,726,726,0
20240527,101500,14885414,726,726,726,726,0
20240527,101400,14885414,726,726,726,726,0
20240527,101300,14885414,726,725,726,725,2
20240527,101200,14883963,725,725,725,725,1
20240527,101100,14883238,721,723,723,721,1933
20240527,101000,13488903,725,725,725,725,0
20240527,100900,13488903,725,725,725,725,0
20240527,100800,13488903,725,725,725,725,0
20240527,100700,13488903,725,725,725,725,1
20240527,100600,13488178,725,725,725,725,0
20240527,100500,13488178,725,725,725,725,2
20240527,100400,13486728,725,725,725,725,2
20240527,100300,13485278,725,725,725,725,10
20240527,100200,13478028,726,726,726,726,0
20240527,100100,13478028,726,726,726,726,10
20240527,100000,13470768,726,726,726,726,12
20240527,095900,13462056,723,725,725,723,14
20240527,095800,13451914,725,725,725,725,16
20240527,095700,13440314,725,725,725,725,15
20240527,095600,13429439,725,725,725,725,264
20240527,095500,13238039,725,725,725,725,0
20240527,095400,13238039,725,725,725,725,51
20240527,095300,13201064,727,727,727,727,0
20240527,095200,13201064,727,727,727,727,81
20240527,095100,13142177,727,727,727,727,3
20240527,095000,13139996,727,727,727,727,5
20240527,094900,13136361,726,727,727,726,25
20240527,094800,13118196,727,726,727,726,34
20240527,094700,13093508,727,727,727,727,10
20240527,094600,13086238,727,728,728,721,411
20240527,094500,12789384,722,727,727,722,344
20240527,094400,12540137,728,728,728,728,0
20240527,094300,12540137,728,728,728,728,100
20240527,094200,12467337,728,728,728,728,2
20240527,094100,12465881,728,728,728,728,19
20240527,094000,12452049,728,728,728,728,10
20240527,093900,12444769,725,725,725,725,0
20240527,093800,12444769,725,728,728,725,8
20240527,093700,12438966,727,727,727,727,10
20240527,093600,12431696,722,722,722,722,0
20240527,093500,12431696,722,722,722,722,125
20240527,093400,12341446,729,729,729,729,0
20240527,093300,12341446,729,729,729,729,0
20240527,093200,12341446,729,729,729,729,0
20240527,093100,12341446,729,729,729,729,0
20240527,093000,12341446,729,729,729,729,0
20240527,092900,12341446,729,729,729,729,0
20240527,092800,12341446,729,729,729,729,1
20240527,092700,12340717,728,728,728,728,1935
20240527,092600,10932037,728,728,728,728,0
20240527,092500,10932037,728,727,728,727,948
20240527,092400,10241894,728,722,728,721,3001
20240527,092300,8078050,730,723,730,723,327
20240527,092200,7839655,730,730,730,730,1
20240527,092100,7838925,723,721,723,721,4394
20240527,092000,4666090,721,721,721,721,0
20240527,091900,4666090,721,721,721,721,353
20240527,091800,4411577,721,721,721,721,11
20240527,091700,4403646,721,721,721,721,120
20240527,091600,4317126,721,719,721,719,3
20240527,091500,4314965,721,721,721,721,238
20240527,091400,4143367,722,722,722,722,0
20240527,091300,4143367,722,722,722,722,341
20240527,091200,3897165,722,722,722,722,73
20240527,091100,3844459,722,722,722,722,1
20240527,091000,3843737,721,721,721,721,0
20240527,090900,3843737,721,721,721,721,400
20240527,090800,3555337,717,717,717,717,0
20240527,090700,3555337,717,720,720,717,816
20240527,090600,2969585,722,722,722,722,130
20240527,090500,2875725,716,716,716,716,0
20240527,090400,2875725,716,716,716,716,0
20240527,090300,2875725,716,722,722,716,3428
20240527,090200,411161,723,722,723,722,13
20240527,090100,401763,723,723,723,723,1
20240527,090000,401040,720,720,720,720,557