stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190200,2068128475,828,828,828,828,16674
20240523,190100,2068128475,828,828,828,828,0
20240523,190000,2068128475,828,828,828,828,0
20240523,185900,2068128475,828,828,828,828,0
20240523,185800,2068128475,828,828,828,828,0
20240523,185700,2068128475,828,828,828,828,0
20240523,185600,2068128475,828,828,828,828,0
20240523,185500,2068128475,828,828,828,828,0
20240523,185400,2068128475,828,828,828,828,0
20240523,185300,2068128475,828,828,828,828,0
20240523,185200,2068128475,828,828,828,828,0
20240523,185100,2068128475,828,828,828,828,0
20240523,185000,2068128475,828,828,828,828,0
20240523,184900,2068128475,828,828,828,828,0
20240523,184800,2068128475,828,828,828,828,0
20240523,184700,2068128475,828,828,828,828,0
20240523,184600,2068128475,828,828,828,828,0
20240523,184500,2068128475,828,828,828,828,0
20240523,184400,2068128475,828,828,828,828,0
20240523,184300,2068128475,828,828,828,828,0
20240523,184200,2068128475,828,828,828,828,0
20240523,184100,2068128475,828,828,828,828,0
20240523,184000,2068128475,828,828,828,828,0
20240523,183900,2068128475,828,828,828,828,0
20240523,183800,2068128475,828,828,828,828,0
20240523,183700,2068128475,828,828,828,828,0
20240523,183600,2068128475,828,828,828,828,0
20240523,183500,2068128475,828,828,828,828,0
20240523,183400,2068128475,828,828,828,828,0
20240523,183300,2068128475,828,828,828,828,0
20240523,183200,2068128475,828,828,828,828,16674
20240523,183100,2068128475,828,828,828,828,0
20240523,183000,2068128475,828,828,828,828,0
20240523,182900,2068128475,828,828,828,828,0
20240523,182800,2068128475,828,828,828,828,0
20240523,182700,2068128475,828,828,828,828,0
20240523,182600,2068128475,828,828,828,828,0
20240523,182500,2068128475,828,828,828,828,0
20240523,182400,2068128475,828,828,828,828,0
20240523,182300,2068128475,828,828,828,828,0
20240523,182200,2068128475,828,828,828,828,0
20240523,182100,2068128475,828,828,828,828,0
20240523,182000,2068128475,828,828,828,828,0
20240523,181900,2068128475,828,828,828,828,0
20240523,181800,2068128475,828,828,828,828,0
20240523,181700,2068128475,828,828,828,828,0
20240523,181600,2068128475,828,828,828,828,0
20240523,181500,2068128475,828,828,828,828,0
20240523,181400,2068128475,828,828,828,828,0
20240523,181300,2068128475,828,828,828,828,0
20240523,181200,2068128475,828,828,828,828,0
20240523,181100,2068128475,828,828,828,828,0
20240523,181000,2068128475,828,828,828,828,0
20240523,180900,2068128475,828,828,828,828,0
20240523,180800,2068128475,828,828,828,828,0
20240523,180700,2068128475,828,828,828,828,0
20240523,180600,2068128475,828,828,828,828,0
20240523,180500,2068128475,828,828,828,828,0
20240523,180400,2068128475,828,828,828,828,0
20240523,180300,2068128475,828,828,828,828,0
20240523,180200,2068128475,828,828,828,828,16674
20240523,180100,2068128475,828,828,828,828,0
20240523,180000,2068128475,828,828,828,828,0
20240523,175900,2068128475,828,828,828,828,0
20240523,175800,2068128475,828,828,828,828,0
20240523,175700,2068128475,828,828,828,828,0
20240523,175600,2068128475,828,828,828,828,0
20240523,175500,2068128475,828,828,828,828,0
20240523,175400,2068128475,828,828,828,828,0
20240523,175300,2068128475,828,828,828,828,0
20240523,175200,2068128475,828,828,828,828,0
20240523,175100,2068128475,828,828,828,828,0
20240523,175000,2068128475,828,828,828,828,0
20240523,174900,2068128475,828,828,828,828,0
20240523,174800,2068128475,828,828,828,828,0
20240523,174700,2068128475,828,828,828,828,0
20240523,174600,2068128475,828,828,828,828,0
20240523,174500,2068128475,828,828,828,828,0
20240523,174400,2068128475,828,828,828,828,0
20240523,174300,2068128475,828,828,828,828,0
20240523,174200,2068128475,828,828,828,828,0
20240523,174100,2068128475,828,828,828,828,0
20240523,174000,2068128475,828,828,828,828,0
20240523,173900,2068128475,828,828,828,828,0
20240523,173800,2068128475,828,828,828,828,0
20240523,173700,2068128475,828,828,828,828,0
20240523,173600,2068128475,828,828,828,828,0
20240523,173500,2068128475,828,828,828,828,0
20240523,173400,2068128475,828,828,828,828,0
20240523,173300,2068128475,828,828,828,828,0
20240523,173200,2068128475,828,828,828,828,16674
20240523,173100,2068128475,828,828,828,828,0
20240523,173000,2068128475,828,828,828,828,0
20240523,172900,2068128475,828,828,828,828,0
20240523,172800,2068128475,828,828,828,828,0
20240523,172700,2068128475,828,828,828,828,0
20240523,172600,2068128475,828,828,828,828,0
20240523,172500,2068128475,828,828,828,828,0
20240523,172400,2068128475,828,828,828,828,0
20240523,172300,2068128475,828,828,828,828,0
20240523,172200,2068128475,828,828,828,828,0
20240523,172100,2068128475,828,828,828,828,0
20240523,172000,2068128475,828,828,828,828,0
20240523,171900,2068128475,828,828,828,828,0
20240523,171800,2068128475,828,828,828,828,0
20240523,171700,2068128475,828,828,828,828,0
20240523,171600,2068128475,828,828,828,828,0
20240523,171500,2068128475,828,828,828,828,0
20240523,171400,2068128475,828,828,828,828,0
20240523,171300,2068128475,828,828,828,828,0
20240523,171200,2068128475,828,828,828,828,0
20240523,171100,2068128475,828,828,828,828,0
20240523,171000,2068128475,828,828,828,828,0
20240523,170900,2068128475,828,828,828,828,0
20240523,170800,2068128475,828,828,828,828,0
20240523,170700,2068128475,828,828,828,828,0
20240523,170600,2068128475,828,828,828,828,0
20240523,170500,2068128475,828,828,828,828,0
20240523,170400,2068128475,828,828,828,828,0
20240523,170300,2068128475,828,828,828,828,0
20240523,170200,2068128475,828,828,828,828,16674
20240523,170100,2068128475,828,828,828,828,0
20240523,170000,2068128475,828,828,828,828,0
20240523,165900,2068128475,828,828,828,828,0
20240523,165800,2068128475,828,828,828,828,0
20240523,165700,2068128475,828,828,828,828,0
20240523,165600,2068128475,828,828,828,828,0
20240523,165500,2068128475,828,828,828,828,0
20240523,165400,2068128475,828,828,828,828,0
20240523,165300,2068128475,828,828,828,828,0
20240523,165200,2068128475,828,828,828,828,0
20240523,165100,2068128475,828,828,828,828,0
20240523,165000,2068128475,828,828,828,828,0
20240523,164900,2068128475,828,828,828,828,0
20240523,164800,2068128475,828,828,828,828,0
20240523,164700,2068128475,828,828,828,828,0
20240523,164600,2068128475,828,828,828,828,0
20240523,164500,2068128475,828,828,828,828,0
20240523,164400,2068128475,828,828,828,828,0
20240523,164300,2068128475,828,828,828,828,0
20240523,164200,2068128475,828,828,828,828,0
20240523,164100,2068128475,828,828,828,828,0
20240523,164000,2068128475,828,828,828,828,0
20240523,163900,2068128475,828,828,828,828,0
20240523,163800,2068128475,828,828,828,828,0
20240523,163700,2068128475,828,828,828,828,0
20240523,163600,2068128475,828,828,828,828,0
20240523,163500,2068128475,828,828,828,828,0
20240523,163400,2068128475,828,828,828,828,0
20240523,163300,2068128475,828,828,828,828,0
20240523,163200,2068128475,828,828,828,828,16674
20240523,163100,2068128475,828,828,828,828,0
20240523,163000,2068128475,828,828,828,828,0
20240523,162900,2068128475,828,828,828,828,0
20240523,162800,2068128475,828,828,828,828,0
20240523,162700,2068128475,828,828,828,828,0
20240523,162600,2068128475,828,828,828,828,0
20240523,162500,2068128475,828,828,828,828,0
20240523,162400,2068128475,828,828,828,828,0
20240523,162300,2068128475,828,828,828,828,0
20240523,162200,2068128475,828,828,828,828,0
20240523,162100,2068128475,828,828,828,828,0
20240523,162000,2068128475,828,828,828,828,0
20240523,161900,2068128475,828,828,828,828,0
20240523,161800,2068128475,828,828,828,828,0
20240523,161700,2068128475,828,828,828,828,0
20240523,161600,2068128475,828,828,828,828,0
20240523,161500,2068128475,828,828,828,828,0
20240523,161400,2068128475,828,828,828,828,0
20240523,161300,2068128475,828,828,828,828,0
20240523,161200,2068128475,828,828,828,828,0
20240523,161100,2068128475,828,828,828,828,0
20240523,161000,2068128475,828,828,828,828,0
20240523,160900,2068128475,828,828,828,828,0
20240523,160800,2068128475,828,828,828,828,0
20240523,160700,2068128475,828,828,828,828,0
20240523,160600,2068128475,828,828,828,828,0
20240523,160500,2068128475,828,828,828,828,0
20240523,160400,2068128475,828,828,828,828,0
20240523,160300,2068128475,828,828,828,828,0
20240523,160200,2068128475,828,828,828,828,16674
20240523,160100,2068128475,828,828,828,828,0
20240523,160000,2068128475,828,828,828,828,0
20240523,155900,2068128475,828,828,828,828,0
20240523,155800,2068128475,828,828,828,828,0
20240523,155700,2068128475,828,828,828,828,0
20240523,155600,2068128475,828,828,828,828,0
20240523,155500,2068128475,828,828,828,828,0
20240523,155400,2068128475,828,828,828,828,0
20240523,155300,2068128475,828,828,828,828,0
20240523,155200,2068128475,828,828,828,828,0
20240523,155100,2068128475,828,828,828,828,0
20240523,155000,2068128475,828,828,828,828,0
20240523,154900,2068128475,828,828,828,828,0
20240523,154800,2068128475,828,828,828,828,0
20240523,154700,2068128475,828,828,828,828,0
20240523,154600,2068128475,828,828,828,828,0
20240523,154500,2068128475,828,828,828,828,0
20240523,154400,2068128475,828,828,828,828,0
20240523,154300,2068128475,828,828,828,828,0
20240523,154200,2068128475,828,828,828,828,0
20240523,154100,2068128475,828,828,828,828,0
20240523,154000,2068128475,828,828,828,828,0
20240523,153900,2068128475,828,828,828,828,0
20240523,153800,2068128475,828,828,828,828,0
20240523,153700,2068128475,828,828,828,828,0
20240523,153600,2068128475,828,828,828,828,0
20240523,153500,2068128475,828,828,828,828,0
20240523,153400,2068128475,828,828,828,828,0
20240523,153300,2068128475,828,828,828,828,0
20240523,153200,2068128475,828,828,828,828,16674
20240523,153100,2068128475,828,828,828,828,0
20240523,153000,2068128475,828,828,828,828,16674
20240523,152900,2054322403,828,828,828,828,0
20240523,152800,2054322403,828,828,828,828,0
20240523,152700,2054322403,828,828,828,828,0
20240523,152600,2054322403,828,828,828,828,0
20240523,152500,2054322403,828,828,828,828,0
20240523,152400,2054322403,828,828,828,828,0
20240523,152300,2054322403,828,828,828,828,0
20240523,152200,2054322403,828,828,828,828,0
20240523,152100,2054322403,828,828,828,828,0
20240523,152000,2054322403,828,828,828,828,0
20240523,151900,2054322403,828,829,832,828,5705
20240523,151800,2049592872,832,831,832,830,544
20240523,151700,2049140899,831,829,831,829,1358
20240523,151600,2048015097,829,831,831,829,6110
20240523,151500,2042948873,831,830,831,830,715
20240523,151400,2042355371,830,830,831,830,1162
20240523,151300,2041390889,831,829,831,829,1174
20240523,151200,2040417639,831,830,831,829,1602
20240523,151100,2039088928,829,831,832,829,3972
20240523,151000,2035792641,830,831,831,830,1120
20240523,150900,2034862640,832,832,832,832,20
20240523,150800,2034846000,832,832,832,832,6
20240523,150700,2034841008,831,831,831,831,50
20240523,150600,2034799458,832,832,832,832,2
20240523,150500,2034797794,831,831,831,831,1170
20240523,150400,2033825524,831,830,831,830,425
20240523,150300,2033472665,830,832,832,830,5001
20240523,150200,2029321361,832,831,832,831,602
20240523,150100,2028821097,831,831,831,831,1167
20240523,150000,2027851320,832,830,832,830,1605
20240523,145900,2026519160,832,831,832,830,541
20240523,145800,2026070089,831,830,831,830,290
20240523,145700,2025829148,830,831,831,830,2949
20240523,145600,2023379174,831,831,832,831,849
20240523,145500,2022672975,832,832,832,832,130
20240523,145400,2022564815,832,832,832,832,2
20240523,145300,2022563151,831,831,831,831,2586
20240523,145200,2020414185,831,831,831,831,1
20240523,145100,2020413354,831,831,831,831,1
20240523,145000,2020412523,831,831,831,831,1348
20240523,144900,2019292335,831,831,831,831,420
20240523,144800,2018943315,831,831,831,830,321
20240523,144700,2018676779,831,831,831,830,1191
20240523,144600,2017688238,831,831,831,831,80
20240523,144500,2017621758,831,831,831,831,2000
20240523,144400,2015959758,830,830,830,830,1354
20240523,144300,2014835938,831,831,831,830,2502
20240523,144200,2012758276,830,831,831,830,31061
20240523,144100,1986977327,832,832,832,832,1000
20240523,144000,1986145327,831,831,831,831,651
20240523,143900,1985604346,831,831,831,831,1546
20240523,143800,1984319620,830,830,831,830,2326
20240523,143700,1982387990,831,831,831,831,0
20240523,143600,1982387990,831,831,831,831,482
20240523,143500,1981987448,832,831,832,831,4755
20240523,143400,1978036026,832,831,832,831,601
20240523,143300,1977536594,831,831,831,831,0
20240523,143200,1977536594,831,831,831,831,4800
20240523,143100,1973547794,832,831,832,831,1433
20240523,143000,1972356951,832,832,832,832,0
20240523,142900,1972356951,832,832,832,832,77
20240523,142800,1972292887,832,832,832,832,1220
20240523,142700,1971277847,832,832,832,831,3295
20240523,142600,1968536687,831,831,832,831,1801
20240523,142500,1967039556,832,832,832,832,0
20240523,142400,1967039556,832,832,832,832,0
20240523,142300,1967039556,832,831,832,830,2109
20240523,142200,1965288782,832,831,832,831,10668
20240523,142100,1956423574,831,832,832,831,238
20240523,142000,1956225685,831,832,832,831,252
20240523,141900,1956016243,832,833,833,832,234
20240523,141800,1955821393,833,833,833,833,13
20240523,141700,1955810564,833,831,833,831,5310
20240523,141600,1951387892,831,832,832,831,243
20240523,141500,1951185957,833,831,833,831,1228
20240523,141400,1950165469,831,832,832,831,1698
20240523,141300,1948753733,831,831,832,831,2911
20240523,141200,1946334373,832,832,832,832,565
20240523,141100,1945864293,832,832,832,832,1387
20240523,141000,1944710309,832,832,832,832,2341
20240523,140900,1942762597,832,832,832,832,1369
20240523,140800,1941623589,832,832,832,832,703
20240523,140700,1941038693,832,832,832,832,980
20240523,140600,1940223333,832,832,832,831,4386
20240523,140500,1936574200,832,832,832,832,30
20240523,140400,1936549240,832,832,832,832,801
20240523,140300,1935882808,833,833,833,832,12612
20240523,140200,1925387106,833,833,833,833,1100
20240523,140100,1924470806,833,833,833,833,19
20240523,140000,1924454979,833,833,833,833,2
20240523,135900,1924453313,833,833,833,832,2344
20240523,135800,1922501084,832,833,833,832,3312
20240523,135700,1919742428,833,833,833,833,1576
20240523,135600,1918429620,833,833,833,833,1959
20240523,135500,1916797773,833,834,834,833,6647
20240523,135400,1911260322,834,833,834,833,2896
20240523,135300,1908846944,833,833,833,833,1029
20240523,135200,1907989787,833,833,833,833,2279
20240523,135100,1906091380,834,833,834,833,794
20240523,135000,1905429968,833,833,834,833,3290
20240523,134900,1902689176,834,834,834,833,1806
20240523,134800,1901183876,834,833,834,833,259
20240523,134700,1900967906,834,833,834,833,1004
20240523,134600,1900131564,833,833,833,833,2193
20240523,134500,1898304795,833,833,834,833,1240
20240523,134400,1897271793,833,833,833,832,2260
20240523,134300,1895389263,833,832,833,832,3003
20240523,134200,1892888735,832,833,834,832,11020
20240523,134100,1883714010,833,834,834,833,4902
20240523,134000,1879630217,834,834,836,834,3386
20240523,133900,1876805683,834,836,836,834,24126
20240523,133800,1856659665,836,836,836,836,828
20240523,133700,1855967457,837,837,837,837,500
20240523,133600,1855548957,836,836,836,836,0
20240523,133500,1855548957,836,836,836,836,0
20240523,133400,1855548957,836,836,836,836,744
20240523,133300,1854926973,836,836,836,836,0
20240523,133200,1854926973,836,837,837,836,2551
20240523,133100,1852793836,838,838,838,838,100
20240523,133000,1852710036,839,837,839,837,2368
20240523,132900,1850726995,838,838,838,838,1
20240523,132800,1850726157,839,839,839,839,0
20240523,132700,1850726157,839,838,839,838,1022
20240523,132600,1849869715,839,839,839,839,0
20240523,132500,1849869715,839,839,839,839,138
20240523,132400,1849753933,838,838,838,838,388
20240523,132300,1849428789,838,836,838,836,531
20240523,132200,1848984807,837,837,837,837,117
20240523,132100,1848886878,837,838,838,837,1501
20240523,132000,1847630540,838,838,838,838,207
20240523,131900,1847457074,839,839,839,839,3004
20240523,131800,1844936718,839,839,839,839,117
20240523,131700,1844838555,838,838,838,838,763
20240523,131600,1844199161,838,838,838,838,485
20240523,131500,1843792731,839,839,839,839,1
20240523,131400,1843791892,837,838,839,837,2243
20240523,131300,1841910044,838,838,838,836,1705
20240523,131200,1840481948,837,837,838,837,88
20240523,131100,1840408259,837,836,837,836,1031
20240523,131000,1839545343,837,837,837,837,4135
20240523,130900,1836084348,836,836,836,836,30
20240523,130800,1836059268,836,836,836,836,82
20240523,130700,1835990716,836,836,836,836,2
20240523,130600,1835989044,837,837,837,837,52
20240523,130500,1835945520,836,837,837,836,2238
20240523,130400,1834073552,837,837,837,837,5
20240523,130300,1834069367,836,836,836,836,672
20240523,130200,1833507575,836,836,836,836,161
20240523,130100,1833372979,836,836,836,836,928
20240523,130000,1832597171,836,836,836,836,370
20240523,125900,1832287851,836,837,837,836,1150
20240523,125800,1831326415,837,837,837,837,32
20240523,125700,1831299631,836,836,836,836,50
20240523,125600,1831257831,836,836,836,836,0
20240523,125500,1831257831,836,836,836,836,229
20240523,125400,1831066387,837,837,837,837,43
20240523,125300,1831030396,835,835,835,835,1
20240523,125200,1831029561,837,837,837,835,732
20240523,125100,1830418117,835,837,837,835,454
20240523,125000,1830038626,838,838,838,838,100
20240523,124900,1829954826,839,837,839,837,4642
20240523,124800,1826064521,837,836,837,836,444
20240523,124700,1825693336,836,836,837,836,1549
20240523,124600,1824398341,835,836,836,835,3735
20240523,124500,1821278748,836,835,836,835,939
20240523,124400,1820494682,836,836,836,836,637
20240523,124300,1819962150,836,836,836,836,0
20240523,124200,1819962150,836,837,837,836,3415
20240523,124100,1817107068,837,837,837,836,501
20240523,124000,1816687803,837,837,837,837,1849
20240523,123900,1815140190,837,837,837,837,61
20240523,123800,1815089133,837,838,838,837,11
20240523,123700,1815079925,837,838,838,837,385
20240523,123600,1814757380,837,837,837,837,3478
20240523,123500,1811846294,837,837,837,837,5
20240523,123400,1811842109,837,837,837,837,50
20240523,123300,1811800259,837,837,837,837,16
20240523,123200,1811786867,837,838,838,837,2907
20240523,123100,1809353284,838,838,838,838,100
20240523,123000,1809269484,838,838,838,838,2
20240523,122900,1809267808,838,837,838,837,522
20240523,122800,1808830378,838,838,838,838,2302
20240523,122700,1806901302,837,838,838,837,27
20240523,122600,1806878687,838,838,838,838,36
20240523,122500,1806848519,838,838,838,838,30
20240523,122400,1806823379,838,838,838,837,3463
20240523,122300,1803923112,837,837,838,837,708
20240523,122200,1803330515,837,837,837,837,0
20240523,122100,1803330515,837,837,837,837,480
20240523,122000,1802928755,837,837,837,837,900
20240523,121900,1802175455,837,837,837,837,1
20240523,121800,1802174618,837,837,837,837,1313
20240523,121700,1801075637,838,838,838,838,16
20240523,121600,1801062229,838,838,838,838,4
20240523,121500,1801058877,838,838,838,838,22
20240523,121400,1801040441,838,838,838,838,64
20240523,121300,1800986809,838,838,838,838,0
20240523,121200,1800986809,838,838,838,838,200
20240523,121100,1800819209,838,838,838,837,2952
20240523,121000,1798347822,838,838,838,838,41
20240523,120900,1798313464,839,838,839,838,2552
20240523,120800,1796174886,837,837,837,837,647
20240523,120700,1795633347,837,836,837,836,2279
20240523,120600,1793728101,835,837,837,835,2555
20240523,120500,1791593106,837,838,838,837,5120
20240523,120400,1787307546,838,838,838,837,9343
20240523,120300,1779486242,837,836,837,836,1981
20240523,120200,1777828256,836,836,836,836,973
20240523,120100,1777014828,836,836,836,836,3080
20240523,120000,1774439948,836,835,836,835,1172
20240523,115900,1773460934,835,835,835,835,732
20240523,115800,1772849714,833,834,834,833,1661
20240523,115700,1771464443,833,833,833,833,1
20240523,115600,1771463610,834,834,834,834,200
20240523,115500,1771296810,833,834,834,833,16
20240523,115400,1771283478,834,834,834,833,1173
20240523,115300,1770305298,834,834,834,833,2958
20240523,115200,1767840932,834,833,834,833,2511
20240523,115100,1765749267,833,833,833,833,2411
20240523,115000,1763740904,833,833,833,833,1250
20240523,114900,1762699654,832,835,836,832,42873
20240523,114800,1726947103,835,837,837,835,25983
20240523,114700,1705208121,838,838,839,838,590
20240523,114600,1704713691,838,837,838,837,101
20240523,114500,1704629054,838,838,838,838,4360
20240523,114400,1700975374,838,838,838,838,241
20240523,114300,1700773416,838,839,839,837,8417
20240523,114200,1693719839,841,841,841,841,1
20240523,114100,1693718998,841,841,841,841,274
20240523,114000,1693488564,841,840,841,840,5176
20240523,113900,1689137571,839,839,839,839,0
20240523,113800,1689137571,839,840,840,839,1010
20240523,113700,1688290171,840,840,840,840,0
20240523,113600,1688290171,840,840,840,840,135
20240523,113500,1688176771,840,840,840,840,505
20240523,113400,1687752571,840,840,840,840,686
20240523,113300,1687176331,840,839,840,839,3844
20240523,113200,1683947828,838,838,838,838,1000
20240523,113100,1683109828,838,839,839,838,294
20240523,113000,1682863256,839,838,839,838,749
20240523,112900,1682235094,838,837,838,837,8821
20240523,112800,1674847936,837,838,839,837,5626
20240523,112700,1670138865,838,838,838,837,2647
20240523,112600,1667920738,838,839,840,838,68
20240523,112500,1667863674,840,839,840,839,29
20240523,112400,1667839324,839,839,839,838,4596
20240523,112300,1663986909,839,840,841,839,3014
20240523,112200,1661457988,841,840,841,840,838
20240523,112100,1660754050,841,842,842,840,9149
20240523,112000,1653063827,842,842,842,842,1560
20240523,111900,1651750307,841,841,842,841,193
20240523,111800,1651587989,842,842,842,842,16
20240523,111700,1651574517,842,842,842,841,2441
20240523,111600,1649520955,842,841,842,841,2700
20240523,111500,1647249255,841,841,841,841,101
20240523,111400,1647164314,841,841,841,841,3
20240523,111300,1647161791,843,842,843,841,889
20240523,111200,1646412744,843,843,843,843,84
20240523,111100,1646341932,843,844,844,843,2778
20240523,111000,1643999478,840,840,845,840,1344
20240523,110900,1642868783,840,841,841,840,48
20240523,110800,1642828453,840,840,841,839,3207
20240523,110700,1640137203,837,839,840,836,10766
20240523,110600,1631114911,839,840,841,839,2440
20240523,110500,1629064788,841,841,842,840,20007
20240523,110400,1612253941,841,842,842,841,3145
20240523,110300,1609606801,842,842,843,841,15681
20240523,110200,1596409003,843,844,844,843,5106
20240523,110100,1592101979,845,845,845,845,1253
20240523,110000,1591043194,844,845,845,844,2051
20240523,105900,1589312149,844,844,844,843,437
20240523,105800,1588943436,843,844,845,843,1015
20240523,105700,1588086277,844,844,844,843,8176
20240523,105600,1581193612,843,845,845,843,3872
20240523,105500,1577924126,845,845,845,845,452
20240523,105400,1577542186,845,844,845,842,15116
20240523,105300,1564793589,844,845,845,844,4199
20240523,105200,1561248900,844,845,845,844,9145
20240523,105100,1553523799,846,849,849,846,17243
20240523,105000,1538909706,849,850,850,849,17099
20240523,104900,1524389277,850,849,850,849,11081
20240523,104800,1514972388,850,850,851,850,2705
20240523,104700,1512672834,849,848,850,848,6861
20240523,104600,1506851576,849,850,851,849,12356
20240523,104500,1496352660,851,852,852,849,26102
20240523,104400,1474161580,854,853,855,851,10892
20240523,104300,1464871653,851,852,854,851,12057
20240523,104200,1454602590,852,852,855,852,12051
20240523,104100,1444307098,852,851,852,851,1799
20240523,104000,1442775613,851,851,851,850,10758
20240523,103900,1433628281,851,852,852,851,2923
20240523,103800,1431140448,852,852,852,850,13001
20240523,103700,1420081482,852,855,855,850,10464
20240523,103600,1411163933,855,856,856,854,7691
20240523,103500,1404589764,856,854,856,853,10300
20240523,103400,1395786057,853,856,856,853,27790
20240523,103300,1372071996,855,854,856,854,54525
20240523,103200,1325470579,854,852,855,851,52557
20240523,103100,1280596572,852,849,852,848,10297
20240523,103000,1271839368,849,851,851,847,16311
20240523,102900,1257973936,851,845,851,845,107770
20240523,102800,1166505018,845,845,845,845,6874
20240523,102700,1160696488,845,844,845,843,13234
20240523,102600,1149526251,844,842,847,842,153304
20240523,102500,1020040892,840,840,841,839,4101
20240523,102400,1016595751,841,843,843,841,1561
20240523,102300,1015282085,843,843,843,842,341
20240523,102200,1014994810,843,842,843,842,7319
20240523,102100,1008831621,842,842,842,841,1328
20240523,102000,1007713890,842,842,843,841,10331
20240523,101900,999011359,841,843,844,841,5245
20240523,101800,994594345,843,843,844,843,7502
20240523,101700,988269711,843,843,844,841,8769
20240523,101600,980876523,842,840,844,839,120311
20240523,101500,879640908,839,839,840,839,2022
20240523,101400,877942582,840,838,840,838,37887
20240523,101300,846165651,838,837,838,837,163
20240523,101200,846029218,837,837,838,837,5325
20240523,101100,841572093,837,837,837,836,5223
20240523,101000,837201641,837,837,837,837,1161
20240523,100900,836229884,837,835,838,835,7012
20240523,100800,830366538,837,835,837,834,47079
20240523,100700,791001705,835,835,835,835,1654
20240523,100600,789620615,835,834,836,834,17808
20240523,100500,774757033,834,833,834,833,2333
20240523,100400,772811636,833,833,834,833,1246
20240523,100300,771772790,834,834,834,834,1598
20240523,100200,770440058,833,832,834,832,5445
20240523,100100,765908011,832,832,832,832,1575
20240523,100000,764597611,832,834,835,832,12804
20240523,095900,753942473,835,834,835,834,26
20240523,095800,753920769,834,835,835,834,1449
20240523,095700,752712153,835,836,836,835,1526
20240523,095600,751437734,836,834,836,833,6530
20240523,095500,745984386,834,833,834,832,5726
20240523,095400,741211682,833,833,834,833,4320
20240523,095300,737612503,833,833,833,832,5442
20240523,095200,733080920,833,834,834,833,5852
20240523,095100,728206094,834,834,834,833,1501
20240523,095000,726954573,832,834,834,832,3731
20240523,094900,723844951,834,835,835,834,6255
20240523,094800,718624455,835,835,835,834,2270
20240523,094700,716729404,835,834,836,834,6745
20240523,094600,711098696,834,832,835,832,17218
20240523,094500,696744842,832,831,832,830,6765
20240523,094400,691121629,831,832,833,831,2499
20240523,094300,689044343,832,832,832,831,2432
20240523,094200,687021419,832,833,833,831,1716
20240523,094100,685593499,832,833,834,832,4382
20240523,094000,681942515,833,834,834,833,1682
20240523,093900,680540794,834,835,836,834,11654
20240523,093800,670817817,835,835,835,834,5073
20240523,093700,666585635,835,836,836,834,3061
20240523,093600,664027683,836,835,836,834,6770
20240523,093500,658374481,835,833,835,832,17680
20240523,093400,643619468,833,833,834,830,1796
20240523,093300,642123765,832,830,832,830,20921
20240523,093200,624720464,830,832,832,830,5525
20240523,093100,620130285,832,834,834,831,11709
20240523,093000,610388694,834,834,835,834,9809
20240523,092900,602206976,834,836,837,833,3406
20240523,092800,599362001,835,833,836,832,53891
20240523,092700,554444365,834,836,836,833,14313
20240523,092600,542504305,834,836,836,833,8500
20240523,092500,535405420,836,836,837,834,10624
20240523,092400,526520217,833,834,836,833,12172
20240523,092300,516368377,833,840,840,831,30598
20240523,092200,490752044,840,841,842,838,79421
20240523,092100,424060721,842,834,842,833,117030
20240523,092000,326021735,834,834,834,831,22604
20240523,091900,307200884,834,830,834,830,53389
20240523,091800,262742679,830,831,832,828,36333
20240523,091700,232560043,831,823,832,820,121463
20240523,091600,132087869,822,820,823,818,22436
20240523,091500,113652096,820,815,822,815,34435
20240523,091400,85400283,819,814,819,814,26261
20240523,091300,63967270,814,814,814,813,2619
20240523,091200,61836012,815,810,816,810,13197
20240523,091100,51088757,810,809,810,809,1769
20240523,091000,49657543,808,812,813,808,8470
20240523,090900,42801706,811,813,813,811,2664
20240523,090800,40636486,813,816,817,813,7679
20240523,090700,34375596,816,813,816,813,5879
20240523,090600,29584481,812,811,812,810,2614
20240523,090500,27463639,810,810,810,810,1970
20240523,090400,25867939,810,810,813,807,2198
20240523,090300,24086095,808,807,808,807,9141
20240523,090200,16709069,807,807,808,806,1713
20240523,090100,15326705,807,808,808,807,12939
20240523,090000,4879513,809,808,809,808,6039