stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190100,45097797,725,725,725,725,1209
20240528,190000,45097797,725,725,725,725,0
20240528,185900,45097797,725,725,725,725,0
20240528,185800,45097797,725,725,725,725,0
20240528,185700,45097797,725,725,725,725,0
20240528,185600,45097797,725,725,725,725,0
20240528,185500,45097797,725,725,725,725,0
20240528,185400,45097797,725,725,725,725,0
20240528,185300,45097797,725,725,725,725,0
20240528,185200,45097797,725,725,725,725,0
20240528,185100,45097797,725,725,725,725,0
20240528,185000,45097797,725,725,725,725,0
20240528,184900,45097797,725,725,725,725,0
20240528,184800,45097797,725,725,725,725,0
20240528,184700,45097797,725,725,725,725,0
20240528,184600,45097797,725,725,725,725,0
20240528,184500,45097797,725,725,725,725,0
20240528,184400,45097797,725,725,725,725,0
20240528,184300,45097797,725,725,725,725,0
20240528,184200,45097797,725,725,725,725,0
20240528,184100,45097797,725,725,725,725,0
20240528,184000,45097797,725,725,725,725,0
20240528,183900,45097797,725,725,725,725,0
20240528,183800,45097797,725,725,725,725,0
20240528,183700,45097797,725,725,725,725,0
20240528,183600,45097797,725,725,725,725,0
20240528,183500,45097797,725,725,725,725,0
20240528,183400,45097797,725,725,725,725,0
20240528,183300,45097797,725,725,725,725,0
20240528,183200,45097797,725,725,725,725,0
20240528,183100,45097797,725,725,725,725,1209
20240528,183000,45097797,725,725,725,725,0
20240528,182900,45097797,725,725,725,725,0
20240528,182800,45097797,725,725,725,725,0
20240528,182700,45097797,725,725,725,725,0
20240528,182600,45097797,725,725,725,725,0
20240528,182500,45097797,725,725,725,725,0
20240528,182400,45097797,725,725,725,725,0
20240528,182300,45097797,725,725,725,725,0
20240528,182200,45097797,725,725,725,725,0
20240528,182100,45097797,725,725,725,725,0
20240528,182000,45097797,725,725,725,725,0
20240528,181900,45097797,725,725,725,725,0
20240528,181800,45097797,725,725,725,725,0
20240528,181700,45097797,725,725,725,725,0
20240528,181600,45097797,725,725,725,725,0
20240528,181500,45097797,725,725,725,725,0
20240528,181400,45097797,725,725,725,725,0
20240528,181300,45097797,725,725,725,725,0
20240528,181200,45097797,725,725,725,725,0
20240528,181100,45097797,725,725,725,725,0
20240528,181000,45097797,725,725,725,725,0
20240528,180900,45097797,725,725,725,725,0
20240528,180800,45097797,725,725,725,725,0
20240528,180700,45097797,725,725,725,725,0
20240528,180600,45097797,725,725,725,725,0
20240528,180500,45097797,725,725,725,725,0
20240528,180400,45097797,725,725,725,725,0
20240528,180300,45097797,725,725,725,725,0
20240528,180200,45097797,725,725,725,725,0
20240528,180100,45097797,725,725,725,725,1209
20240528,180000,45097797,725,725,725,725,0
20240528,175900,45097797,725,725,725,725,0
20240528,175800,45097797,725,725,725,725,0
20240528,175700,45097797,725,725,725,725,0
20240528,175600,45097797,725,725,725,725,0
20240528,175500,45097797,725,725,725,725,0
20240528,175400,45097797,725,725,725,725,0
20240528,175300,45097797,725,725,725,725,0
20240528,175200,45097797,725,725,725,725,0
20240528,175100,45097797,725,725,725,725,0
20240528,175000,45097797,725,725,725,725,0
20240528,174900,45097797,725,725,725,725,0
20240528,174800,45097797,725,725,725,725,0
20240528,174700,45097797,725,725,725,725,0
20240528,174600,45097797,725,725,725,725,0
20240528,174500,45097797,725,725,725,725,0
20240528,174400,45097797,725,725,725,725,0
20240528,174300,45097797,725,725,725,725,0
20240528,174200,45097797,725,725,725,725,0
20240528,174100,45097797,725,725,725,725,0
20240528,174000,45097797,725,725,725,725,0
20240528,173900,45097797,725,725,725,725,0
20240528,173800,45097797,725,725,725,725,0
20240528,173700,45097797,725,725,725,725,0
20240528,173600,45097797,725,725,725,725,0
20240528,173500,45097797,725,725,725,725,0
20240528,173400,45097797,725,725,725,725,0
20240528,173300,45097797,725,725,725,725,0
20240528,173200,45097797,725,725,725,725,0
20240528,173100,45097797,725,725,725,725,1209
20240528,173000,45097797,725,725,725,725,0
20240528,172900,45097797,725,725,725,725,0
20240528,172800,45097797,725,725,725,725,0
20240528,172700,45097797,725,725,725,725,0
20240528,172600,45097797,725,725,725,725,0
20240528,172500,45097797,725,725,725,725,0
20240528,172400,45097797,725,725,725,725,0
20240528,172300,45097797,725,725,725,725,0
20240528,172200,45097797,725,725,725,725,0
20240528,172100,45097797,725,725,725,725,0
20240528,172000,45097797,725,725,725,725,0
20240528,171900,45097797,725,725,725,725,0
20240528,171800,45097797,725,725,725,725,0
20240528,171700,45097797,725,725,725,725,0
20240528,171600,45097797,725,725,725,725,0
20240528,171500,45097797,725,725,725,725,0
20240528,171400,45097797,725,725,725,725,0
20240528,171300,45097797,725,725,725,725,0
20240528,171200,45097797,725,725,725,725,0
20240528,171100,45097797,725,725,725,725,0
20240528,171000,45097797,725,725,725,725,0
20240528,170900,45097797,725,725,725,725,0
20240528,170800,45097797,725,725,725,725,0
20240528,170700,45097797,725,725,725,725,0
20240528,170600,45097797,725,725,725,725,0
20240528,170500,45097797,725,725,725,725,0
20240528,170400,45097797,725,725,725,725,0
20240528,170300,45097797,725,725,725,725,0
20240528,170200,45097797,725,725,725,725,0
20240528,170100,45097797,725,725,725,725,1209
20240528,170000,45097797,725,725,725,725,0
20240528,165900,45097797,725,725,725,725,0
20240528,165800,45097797,725,725,725,725,0
20240528,165700,45097797,725,725,725,725,0
20240528,165600,45097797,725,725,725,725,0
20240528,165500,45097797,725,725,725,725,0
20240528,165400,45097797,725,725,725,725,0
20240528,165300,45097797,725,725,725,725,0
20240528,165200,45097797,725,725,725,725,0
20240528,165100,45097797,725,725,725,725,0
20240528,165000,45097797,725,725,725,725,0
20240528,164900,45097797,725,725,725,725,0
20240528,164800,45097797,725,725,725,725,0
20240528,164700,45097797,725,725,725,725,0
20240528,164600,45097797,725,725,725,725,0
20240528,164500,45097797,725,725,725,725,0
20240528,164400,45097797,725,725,725,725,0
20240528,164300,45097797,725,725,725,725,0
20240528,164200,45097797,725,725,725,725,0
20240528,164100,45097797,725,725,725,725,0
20240528,164000,45097797,725,725,725,725,0
20240528,163900,45097797,725,725,725,725,0
20240528,163800,45097797,725,725,725,725,0
20240528,163700,45097797,725,725,725,725,0
20240528,163600,45097797,725,725,725,725,0
20240528,163500,45097797,725,725,725,725,0
20240528,163400,45097797,725,725,725,725,0
20240528,163300,45097797,725,725,725,725,0
20240528,163200,45097797,725,725,725,725,0
20240528,163100,45097797,725,725,725,725,1209
20240528,163000,45097797,725,725,725,725,0
20240528,162900,45097797,725,725,725,725,0
20240528,162800,45097797,725,725,725,725,0
20240528,162700,45097797,725,725,725,725,0
20240528,162600,45097797,725,725,725,725,0
20240528,162500,45097797,725,725,725,725,0
20240528,162400,45097797,725,725,725,725,0
20240528,162300,45097797,725,725,725,725,0
20240528,162200,45097797,725,725,725,725,0
20240528,162100,45097797,725,725,725,725,0
20240528,162000,45097797,725,725,725,725,0
20240528,161900,45097797,725,725,725,725,0
20240528,161800,45097797,725,725,725,725,0
20240528,161700,45097797,725,725,725,725,0
20240528,161600,45097797,725,725,725,725,0
20240528,161500,45097797,725,725,725,725,0
20240528,161400,45097797,725,725,725,725,0
20240528,161300,45097797,725,725,725,725,0
20240528,161200,45097797,725,725,725,725,0
20240528,161100,45097797,725,725,725,725,0
20240528,161000,45097797,725,725,725,725,0
20240528,160900,45097797,725,725,725,725,0
20240528,160800,45097797,725,725,725,725,0
20240528,160700,45097797,725,725,725,725,0
20240528,160600,45097797,725,725,725,725,0
20240528,160500,45097797,725,725,725,725,0
20240528,160400,45097797,725,725,725,725,0
20240528,160300,45097797,725,725,725,725,0
20240528,160200,45097797,725,725,725,725,0
20240528,160100,45097797,725,725,725,725,1209
20240528,160000,45097797,725,725,725,725,0
20240528,155900,45097797,725,725,725,725,0
20240528,155800,45097797,725,725,725,725,0
20240528,155700,45097797,725,725,725,725,0
20240528,155600,45097797,725,725,725,725,0
20240528,155500,45097797,725,725,725,725,0
20240528,155400,45097797,725,725,725,725,0
20240528,155300,45097797,725,725,725,725,0
20240528,155200,45097797,725,725,725,725,0
20240528,155100,45097797,725,725,725,725,0
20240528,155000,45097797,725,725,725,725,0
20240528,154900,45097797,725,725,725,725,0
20240528,154800,45097797,725,725,725,725,0
20240528,154700,45097797,725,725,725,725,0
20240528,154600,45097797,725,725,725,725,0
20240528,154500,45097797,725,725,725,725,0
20240528,154400,45097797,725,725,725,725,0
20240528,154300,45097797,725,725,725,725,0
20240528,154200,45097797,725,725,725,725,0
20240528,154100,45097797,725,725,725,725,0
20240528,154000,45097797,725,725,725,725,0
20240528,153900,45097797,725,725,725,725,0
20240528,153800,45097797,725,725,725,725,0
20240528,153700,45097797,725,725,725,725,0
20240528,153600,45097797,725,725,725,725,0
20240528,153500,45097797,725,725,725,725,0
20240528,153400,45097797,725,725,725,725,0
20240528,153300,45097797,725,725,725,725,0
20240528,153200,45097797,725,725,725,725,0
20240528,153100,45097797,725,725,725,725,1209
20240528,153000,45097797,725,725,725,725,1209
20240528,152900,44221272,720,720,720,720,0
20240528,152800,44221272,720,720,720,720,0
20240528,152700,44221272,720,720,720,720,0
20240528,152600,44221272,720,720,720,720,0
20240528,152500,44221272,720,720,720,720,0
20240528,152400,44221272,720,720,720,720,0
20240528,152300,44221272,720,720,720,720,0
20240528,152200,44221272,720,720,720,720,0
20240528,152100,44221272,720,720,720,720,0
20240528,152000,44221272,720,720,720,720,0
20240528,151900,44221272,720,720,720,720,0
20240528,151800,44221272,720,724,724,720,9004
20240528,151700,37735026,724,724,724,724,341
20240528,151600,37488142,722,722,722,722,347
20240528,151500,37237608,724,724,724,724,415
20240528,151400,36937148,724,724,724,724,75
20240528,151300,36882848,724,724,724,724,200
20240528,151200,36738048,721,721,721,721,0
20240528,151100,36738048,721,721,721,721,0
20240528,151000,36738048,721,721,721,721,231
20240528,150900,36571497,722,722,722,722,1379
20240528,150800,35575859,722,722,722,722,0
20240528,150700,35575859,722,722,722,722,0
20240528,150600,35575859,722,722,722,722,0
20240528,150500,35575859,722,722,722,722,0
20240528,150400,35575859,722,723,723,722,876
20240528,150300,34942694,724,724,724,724,0
20240528,150200,34942694,724,724,724,724,0
20240528,150100,34942694,724,724,724,724,80
20240528,150000,34884774,725,725,725,725,0
20240528,145900,34884774,725,725,725,725,0
20240528,145800,34884774,725,725,725,725,0
20240528,145700,34884774,725,725,725,725,0
20240528,145600,34884774,725,725,725,725,0
20240528,145500,34884774,725,725,725,725,22
20240528,145400,34868824,725,725,725,725,52
20240528,145300,34831124,725,725,725,725,0
20240528,145200,34831124,725,725,725,725,0
20240528,145100,34831124,725,725,725,725,42
20240528,145000,34800674,725,725,725,725,0
20240528,144900,34800674,725,725,725,725,0
20240528,144800,34800674,725,725,725,725,0
20240528,144700,34800674,725,725,725,725,0
20240528,144600,34800674,725,725,725,725,0
20240528,144500,34800674,725,725,725,725,0
20240528,144400,34800674,725,725,725,725,0
20240528,144300,34800674,725,725,725,725,0
20240528,144200,34800674,725,725,725,725,0
20240528,144100,34800674,725,725,725,725,8
20240528,144000,34794874,725,725,725,725,0
20240528,143900,34794874,725,725,725,725,0
20240528,143800,34794874,725,725,725,725,7
20240528,143700,34789799,725,725,725,725,0
20240528,143600,34789799,725,725,725,725,0
20240528,143500,34789799,725,725,725,725,0
20240528,143400,34789799,725,725,725,725,0
20240528,143300,34789799,725,725,725,725,0
20240528,143200,34789799,725,725,725,725,100
20240528,143100,34717299,725,725,725,725,0
20240528,143000,34717299,725,725,725,725,20
20240528,142900,34702799,726,726,726,726,100
20240528,142800,34630199,726,726,726,726,100
20240528,142700,34557599,726,725,727,725,438
20240528,142600,34239441,725,725,725,725,10
20240528,142500,34232191,725,725,725,725,19
20240528,142400,34218416,725,725,725,725,0
20240528,142300,34218416,725,725,725,725,0
20240528,142200,34218416,725,725,725,725,0
20240528,142100,34218416,725,725,725,725,0
20240528,142000,34218416,725,725,725,725,0
20240528,141900,34218416,725,725,725,725,7
20240528,141800,34213341,727,727,727,727,0
20240528,141700,34213341,727,727,727,727,0
20240528,141600,34213341,727,727,727,727,0
20240528,141500,34213341,727,727,727,727,0
20240528,141400,34213341,727,727,727,727,0
20240528,141300,34213341,727,727,727,727,5
20240528,141200,34209706,727,727,727,727,0
20240528,141100,34209706,727,727,727,727,0
20240528,141000,34209706,727,727,727,727,0
20240528,140900,34209706,727,727,727,727,200
20240528,140800,34064306,727,727,727,727,0
20240528,140700,34064306,727,727,727,727,50
20240528,140600,34027956,723,723,723,723,0
20240528,140500,34027956,723,723,723,723,0
20240528,140400,34027956,723,723,723,723,0
20240528,140300,34027956,723,723,723,723,0
20240528,140200,34027956,723,723,723,723,0
20240528,140100,34027956,723,723,723,723,0
20240528,140000,34027956,723,723,723,723,0
20240528,135900,34027956,723,723,723,723,0
20240528,135800,34027956,723,723,723,723,0
20240528,135700,34027956,723,723,723,723,236
20240528,135600,33857328,723,724,724,722,2221
20240528,135500,32253480,724,725,725,724,41
20240528,135400,32223792,725,725,725,725,12
20240528,135300,32215092,726,725,726,725,40
20240528,135200,32186056,725,725,725,725,33
20240528,135100,32162131,725,725,725,725,20
20240528,135000,32147631,725,725,725,725,4
20240528,134900,32144731,725,725,725,725,12
20240528,134800,32136031,725,725,725,725,20
20240528,134700,32121531,725,725,725,725,8
20240528,134600,32115731,725,725,725,725,20
20240528,134500,32101231,725,725,725,725,20
20240528,134400,32086731,725,725,726,725,17
20240528,134300,32074405,725,726,726,725,17
20240528,134200,32062079,725,726,726,725,5
20240528,134100,32058453,724,724,726,724,9
20240528,134000,32051935,726,726,726,722,422
20240528,133900,31746475,726,726,726,726,0
20240528,133800,31746475,726,726,726,726,0
20240528,133700,31746475,726,726,726,726,0
20240528,133600,31746475,726,726,726,726,0
20240528,133500,31746475,726,726,726,726,0
20240528,133400,31746475,726,726,726,726,0
20240528,133300,31746475,726,726,726,726,0
20240528,133200,31746475,726,726,726,726,0
20240528,133100,31746475,726,726,726,726,0
20240528,133000,31746475,726,726,726,726,0
20240528,132900,31746475,726,726,726,726,0
20240528,132800,31746475,726,726,726,726,0
20240528,132700,31746475,726,726,726,726,0
20240528,132600,31746475,726,726,726,726,0
20240528,132500,31746475,726,726,726,726,0
20240528,132400,31746475,726,726,726,726,0
20240528,132300,31746475,726,726,726,726,0
20240528,132200,31746475,726,726,726,726,0
20240528,132100,31746475,726,726,726,726,1
20240528,132000,31745749,726,726,726,726,0
20240528,131900,31745749,726,726,726,726,275
20240528,131800,31546099,727,727,727,727,0
20240528,131700,31546099,727,727,727,727,0
20240528,131600,31546099,727,727,727,727,0
20240528,131500,31546099,727,727,727,727,0
20240528,131400,31546099,727,727,727,727,0
20240528,131300,31546099,727,727,727,727,0
20240528,131200,31546099,727,727,727,727,0
20240528,131100,31546099,727,727,727,727,0
20240528,131000,31546099,727,727,727,727,0
20240528,130900,31546099,727,727,727,727,0
20240528,130800,31546099,727,727,727,727,0
20240528,130700,31546099,727,727,727,727,0
20240528,130600,31546099,727,727,727,727,0
20240528,130500,31546099,727,727,727,727,0
20240528,130400,31546099,727,727,727,727,0
20240528,130300,31546099,727,727,727,727,0
20240528,130200,31546099,727,727,727,727,0
20240528,130100,31546099,727,727,727,727,0
20240528,130000,31546099,727,727,727,727,2
20240528,125900,31544645,727,727,727,727,0
20240528,125800,31544645,727,727,727,727,0
20240528,125700,31544645,727,727,727,727,1
20240528,125600,31543918,723,724,724,723,2000
20240528,125500,30097873,728,724,728,724,1001
20240528,125400,29373145,728,728,728,728,0
20240528,125300,29373145,728,728,728,728,13
20240528,125200,29363681,728,728,728,728,0
20240528,125100,29363681,728,728,728,728,1
20240528,125000,29362953,729,729,729,729,0
20240528,124900,29362953,729,729,729,729,0
20240528,124800,29362953,729,729,729,729,0
20240528,124700,29362953,729,729,729,729,0
20240528,124600,29362953,729,729,729,729,0
20240528,124500,29362953,729,729,729,729,0
20240528,124400,29362953,729,729,729,729,0
20240528,124300,29362953,729,729,729,729,0
20240528,124200,29362953,729,729,729,729,0
20240528,124100,29362953,729,729,729,729,0
20240528,124000,29362953,729,729,729,729,0
20240528,123900,29362953,729,729,729,729,0
20240528,123800,29362953,729,729,729,729,0
20240528,123700,29362953,729,729,729,729,0
20240528,123600,29362953,729,729,729,729,0
20240528,123500,29362953,729,729,729,729,0
20240528,123400,29362953,729,729,729,729,0
20240528,123300,29362953,729,729,729,729,0
20240528,123200,29362953,729,729,729,729,0
20240528,123100,29362953,729,729,729,729,0
20240528,123000,29362953,729,729,729,729,0
20240528,122900,29362953,729,729,729,729,0
20240528,122800,29362953,729,724,729,724,160
20240528,122700,29247108,729,729,729,729,0
20240528,122600,29247108,729,729,729,729,0
20240528,122500,29247108,729,729,729,729,0
20240528,122400,29247108,729,729,729,729,5
20240528,122300,29243463,727,727,727,727,0
20240528,122200,29243463,727,727,727,727,210
20240528,122100,29090793,727,727,727,727,140
20240528,122000,28989013,727,727,727,727,0
20240528,121900,28989013,727,727,727,727,0
20240528,121800,28989013,727,727,727,727,0
20240528,121700,28989013,727,727,727,727,4
20240528,121600,28986105,727,727,727,727,0
20240528,121500,28986105,727,727,727,727,0
20240528,121400,28986105,727,727,727,727,0
20240528,121300,28986105,727,727,727,727,0
20240528,121200,28986105,727,726,727,726,7510
20240528,121100,23529078,726,726,726,726,0
20240528,121000,23529078,726,726,726,726,0
20240528,120900,23529078,726,726,726,726,0
20240528,120800,23529078,726,726,726,726,0
20240528,120700,23529078,726,726,726,726,0
20240528,120600,23529078,726,726,726,726,1
20240528,120500,23528352,724,724,724,724,896
20240528,120400,22879648,726,724,726,724,1001
20240528,120300,22154922,726,726,726,726,0
20240528,120200,22154922,726,726,726,726,3
20240528,120100,22152744,726,726,726,726,0
20240528,120000,22152744,726,726,726,726,1
20240528,115900,22152018,726,726,726,726,1
20240528,115800,22151292,724,724,724,724,0
20240528,115700,22151292,724,724,724,724,5
20240528,115600,22147672,726,726,726,726,0
20240528,115500,22147672,726,726,726,726,0
20240528,115400,22147672,726,726,726,726,1
20240528,115300,22146946,725,726,726,725,27
20240528,115200,22127345,726,726,726,726,0
20240528,115100,22127345,726,726,726,726,0
20240528,115000,22127345,726,726,726,726,0
20240528,114900,22127345,726,726,726,726,1
20240528,114800,22126619,725,725,725,725,0
20240528,114700,22126619,725,725,725,725,0
20240528,114600,22126619,725,725,725,725,478
20240528,114500,21780069,727,727,727,727,0
20240528,114400,21780069,727,727,727,727,0
20240528,114300,21780069,727,727,727,727,0
20240528,114200,21780069,727,727,727,727,11
20240528,114100,21772072,726,726,726,726,10
20240528,114000,21764812,726,726,726,726,104
20240528,113900,21689308,726,726,726,726,100
20240528,113800,21616708,726,726,726,726,0
20240528,113700,21616708,726,726,726,726,0
20240528,113600,21616708,726,726,726,726,961
20240528,113500,20919022,727,727,727,727,0
20240528,113400,20919022,727,727,727,727,10
20240528,113300,20911752,727,727,727,727,0
20240528,113200,20911752,727,727,727,727,1020
20240528,113100,20170212,727,727,727,727,0
20240528,113000,20170212,727,727,727,727,9
20240528,112900,20163669,727,729,729,727,18
20240528,112800,20150563,729,729,729,729,0
20240528,112700,20150563,729,729,729,729,8
20240528,112600,20144731,729,729,729,729,0
20240528,112500,20144731,729,729,729,729,300
20240528,112400,19926031,729,729,729,729,0
20240528,112300,19926031,729,729,729,729,0
20240528,112200,19926031,729,729,729,729,0
20240528,112100,19926031,729,729,729,729,100
20240528,112000,19853131,729,729,729,729,0
20240528,111900,19853131,729,729,729,729,1
20240528,111800,19852402,729,729,729,729,0
20240528,111700,19852402,729,729,729,729,0
20240528,111600,19852402,729,729,729,729,0
20240528,111500,19852402,729,729,729,729,0
20240528,111400,19852402,729,729,729,729,0
20240528,111300,19852402,729,729,729,729,0
20240528,111200,19852402,729,729,729,729,140
20240528,111100,19750342,729,729,729,729,2
20240528,111000,19748884,729,729,729,729,0
20240528,110900,19748884,729,729,729,729,0
20240528,110800,19748884,729,729,729,729,0
20240528,110700,19748884,729,729,729,729,0
20240528,110600,19748884,729,729,729,729,0
20240528,110500,19748884,729,729,729,729,0
20240528,110400,19748884,729,729,729,729,5
20240528,110300,19745239,729,729,729,729,0
20240528,110200,19745239,729,729,729,729,0
20240528,110100,19745239,729,729,729,729,0
20240528,110000,19745239,729,730,730,726,105
20240528,105900,19669002,730,730,730,730,0
20240528,105800,19669002,730,730,730,730,0
20240528,105700,19669002,730,730,730,730,0
20240528,105600,19669002,730,730,730,730,0
20240528,105500,19669002,730,730,730,730,0
20240528,105400,19669002,730,730,730,730,0
20240528,105300,19669002,730,730,730,730,0
20240528,105200,19669002,730,730,730,730,0
20240528,105100,19669002,730,730,730,730,0
20240528,105000,19669002,730,730,730,730,0
20240528,104900,19669002,730,730,730,730,0
20240528,104800,19669002,730,730,730,730,0
20240528,104700,19669002,730,730,730,730,0
20240528,104600,19669002,730,730,730,730,342
20240528,104500,19419342,730,730,730,730,0
20240528,104400,19419342,730,730,730,730,0
20240528,104300,19419342,730,730,730,730,4
20240528,104200,19416422,730,730,730,730,0
20240528,104100,19416422,730,730,730,730,0
20240528,104000,19416422,730,730,730,730,0
20240528,103900,19416422,730,730,730,730,0
20240528,103800,19416422,730,730,730,730,0
20240528,103700,19416422,730,730,730,730,0
20240528,103600,19416422,730,730,730,730,0
20240528,103500,19416422,730,730,730,730,1
20240528,103400,19415692,726,726,726,726,459
20240528,103300,19082458,726,726,726,726,401
20240528,103200,18791332,726,726,726,726,0
20240528,103100,18791332,726,726,726,726,1
20240528,103000,18790606,726,726,726,726,0
20240528,102900,18790606,726,726,726,726,1
20240528,102800,18789880,725,725,725,725,58
20240528,102700,18747830,722,722,722,722,0
20240528,102600,18747830,722,722,722,722,0
20240528,102500,18747830,722,722,722,722,7284
20240528,102400,13488782,722,722,722,721,1801
20240528,102300,12189960,722,722,722,722,596
20240528,102200,11759648,722,724,724,722,2622
20240528,102100,9864731,725,725,725,725,0
20240528,102000,9864731,725,725,725,725,0
20240528,101900,9864731,725,725,725,725,1
20240528,101800,9864006,724,724,724,724,200
20240528,101700,9719206,725,725,725,725,0
20240528,101600,9719206,725,725,725,725,0
20240528,101500,9719206,725,724,725,724,241
20240528,101400,9544721,724,724,724,724,1
20240528,101300,9543997,724,724,724,724,300
20240528,101200,9326797,725,725,725,725,20
20240528,101100,9312297,725,725,725,725,300
20240528,101000,9094797,725,726,726,725,422
20240528,100900,8788725,726,726,726,726,210
20240528,100800,8636265,725,725,725,725,0
20240528,100700,8636265,725,725,725,725,0
20240528,100600,8636265,725,725,725,725,414
20240528,100500,8336115,726,725,726,725,378
20240528,100400,8062064,724,724,724,724,0
20240528,100300,8062064,724,724,724,724,995
20240528,100200,7341684,724,725,725,724,5151
20240528,100100,3607301,726,726,726,726,0
20240528,100000,3607301,726,725,726,725,45
20240528,095900,3574665,726,726,726,726,0
20240528,095800,3574665,726,726,726,726,0
20240528,095700,3574665,726,726,726,726,0
20240528,095600,3574665,726,726,726,726,0
20240528,095500,3574665,726,726,726,726,0
20240528,095400,3574665,726,726,726,726,47
20240528,095300,3540543,730,730,730,730,20
20240528,095200,3525943,730,730,730,730,30
20240528,095100,3504043,730,730,730,730,0
20240528,095000,3504043,730,730,730,730,17
20240528,094900,3491633,730,730,730,730,5
20240528,094800,3487983,727,727,727,727,0
20240528,094700,3487983,727,730,730,727,66
20240528,094600,3439962,730,730,730,730,51
20240528,094500,3402732,730,730,730,730,0
20240528,094400,3402732,730,730,730,730,0
20240528,094300,3402732,730,730,730,730,0
20240528,094200,3402732,730,730,730,730,1
20240528,094100,3402002,731,731,731,731,0
20240528,094000,3402002,731,731,731,731,0
20240528,093900,3402002,731,731,731,731,0
20240528,093800,3402002,731,731,731,731,15
20240528,093700,3391037,731,731,731,731,4
20240528,093600,3388113,731,731,731,731,0
20240528,093500,3388113,731,731,731,731,0
20240528,093400,3388113,731,731,731,731,1
20240528,093300,3387382,730,730,730,730,500
20240528,093200,3022382,731,731,731,731,0
20240528,093100,3022382,731,731,731,731,0
20240528,093000,3022382,731,731,731,731,0
20240528,092900,3022382,731,731,731,731,0
20240528,092800,3022382,731,731,731,731,0
20240528,092700,3022382,731,731,731,731,241
20240528,092600,2846211,731,731,731,731,0
20240528,092500,2846211,731,728,731,726,668
20240528,092400,2360838,726,726,726,726,0
20240528,092300,2360838,726,726,726,726,0
20240528,092200,2360838,726,726,726,726,0
20240528,092100,2360838,726,726,726,726,0
20240528,092000,2360838,726,726,726,726,0
20240528,091900,2360838,726,726,726,726,138
20240528,091800,2260650,731,731,731,731,0
20240528,091700,2260650,731,731,731,731,0
20240528,091600,2260650,731,731,731,731,0
20240528,091500,2260650,731,726,731,726,6
20240528,091400,2256289,726,726,726,726,0
20240528,091300,2256289,726,726,726,726,22
20240528,091200,2240317,731,731,731,731,0
20240528,091100,2240317,731,731,731,731,0
20240528,091000,2240317,731,731,731,731,0
20240528,090900,2240317,731,731,731,731,0
20240528,090800,2240317,731,726,731,726,490
20240528,090700,1884572,726,726,726,726,291
20240528,090600,1673306,726,726,726,726,238
20240528,090500,1500518,727,727,727,727,500
20240528,090400,1137018,732,732,732,732,5
20240528,090300,1133358,733,733,733,733,1
20240528,090200,1132625,725,725,725,725,1324
20240528,090100,172725,735,735,735,735,0
20240528,090000,172725,735,735,735,735,235