stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220000,486731891,828,828,828,828,6693
20240524,215900,486731891,828,828,828,828,0
20240524,215800,486731891,828,828,828,828,0
20240524,215700,486731891,828,828,828,828,0
20240524,215600,486731891,828,828,828,828,0
20240524,215500,486731891,828,828,828,828,0
20240524,215400,486731891,828,828,828,828,0
20240524,215300,486731891,828,828,828,828,0
20240524,215200,486731891,828,828,828,828,0
20240524,215100,486731891,828,828,828,828,0
20240524,215000,486731891,828,828,828,828,0
20240524,214900,486731891,828,828,828,828,0
20240524,214800,486731891,828,828,828,828,0
20240524,214700,486731891,828,828,828,828,0
20240524,214600,486731891,828,828,828,828,0
20240524,214500,486731891,828,828,828,828,0
20240524,214400,486731891,828,828,828,828,0
20240524,214300,486731891,828,828,828,828,0
20240524,214200,486731891,828,828,828,828,0
20240524,214100,486731891,828,828,828,828,0
20240524,214000,486731891,828,828,828,828,0
20240524,213900,486731891,828,828,828,828,0
20240524,213800,486731891,828,828,828,828,0
20240524,213700,486731891,828,828,828,828,0
20240524,213600,486731891,828,828,828,828,0
20240524,213500,486731891,828,828,828,828,0
20240524,213400,486731891,828,828,828,828,0
20240524,213300,486731891,828,828,828,828,0
20240524,213200,486731891,828,828,828,828,0
20240524,213100,486731891,828,828,828,828,0
20240524,213000,486731891,828,828,828,828,6693
20240524,212900,486731891,828,828,828,828,0
20240524,212800,486731891,828,828,828,828,0
20240524,212700,486731891,828,828,828,828,0
20240524,212600,486731891,828,828,828,828,0
20240524,212500,486731891,828,828,828,828,0
20240524,212400,486731891,828,828,828,828,0
20240524,212300,486731891,828,828,828,828,0
20240524,212200,486731891,828,828,828,828,0
20240524,212100,486731891,828,828,828,828,0
20240524,212000,486731891,828,828,828,828,0
20240524,211900,486731891,828,828,828,828,0
20240524,211800,486731891,828,828,828,828,0
20240524,211700,486731891,828,828,828,828,0
20240524,211600,486731891,828,828,828,828,0
20240524,211500,486731891,828,828,828,828,0
20240524,211400,486731891,828,828,828,828,0
20240524,211300,486731891,828,828,828,828,0
20240524,211200,486731891,828,828,828,828,0
20240524,211100,486731891,828,828,828,828,0
20240524,211000,486731891,828,828,828,828,0
20240524,210900,486731891,828,828,828,828,0
20240524,210800,486731891,828,828,828,828,0
20240524,210700,486731891,828,828,828,828,0
20240524,210600,486731891,828,828,828,828,0
20240524,210500,486731891,828,828,828,828,0
20240524,210400,486731891,828,828,828,828,0
20240524,210300,486731891,828,828,828,828,0
20240524,210200,486731891,828,828,828,828,0
20240524,210100,486731891,828,828,828,828,0
20240524,210000,486731891,828,828,828,828,6693
20240524,205900,486731891,828,828,828,828,0
20240524,205800,486731891,828,828,828,828,0
20240524,205700,486731891,828,828,828,828,0
20240524,205600,486731891,828,828,828,828,0
20240524,205500,486731891,828,828,828,828,0
20240524,205400,486731891,828,828,828,828,0
20240524,205300,486731891,828,828,828,828,0
20240524,205200,486731891,828,828,828,828,0
20240524,205100,486731891,828,828,828,828,0
20240524,205000,486731891,828,828,828,828,0
20240524,204900,486731891,828,828,828,828,0
20240524,204800,486731891,828,828,828,828,0
20240524,204700,486731891,828,828,828,828,0
20240524,204600,486731891,828,828,828,828,0
20240524,204500,486731891,828,828,828,828,0
20240524,204400,486731891,828,828,828,828,0
20240524,204300,486731891,828,828,828,828,0
20240524,204200,486731891,828,828,828,828,0
20240524,204100,486731891,828,828,828,828,0
20240524,204000,486731891,828,828,828,828,0
20240524,203900,486731891,828,828,828,828,0
20240524,203800,486731891,828,828,828,828,0
20240524,203700,486731891,828,828,828,828,0
20240524,203600,486731891,828,828,828,828,0
20240524,203500,486731891,828,828,828,828,0
20240524,203400,486731891,828,828,828,828,0
20240524,203300,486731891,828,828,828,828,0
20240524,203200,486731891,828,828,828,828,0
20240524,203100,486731891,828,828,828,828,0
20240524,203000,486731891,828,828,828,828,6693
20240524,202900,486731891,828,828,828,828,0
20240524,202800,486731891,828,828,828,828,0
20240524,202700,486731891,828,828,828,828,0
20240524,202600,486731891,828,828,828,828,0
20240524,202500,486731891,828,828,828,828,0
20240524,202400,486731891,828,828,828,828,0
20240524,202300,486731891,828,828,828,828,0
20240524,202200,486731891,828,828,828,828,0
20240524,202100,486731891,828,828,828,828,0
20240524,202000,486731891,828,828,828,828,0
20240524,201900,486731891,828,828,828,828,0
20240524,201800,486731891,828,828,828,828,0
20240524,201700,486731891,828,828,828,828,0
20240524,201600,486731891,828,828,828,828,0
20240524,201500,486731891,828,828,828,828,0
20240524,201400,486731891,828,828,828,828,0
20240524,201300,486731891,828,828,828,828,0
20240524,201200,486731891,828,828,828,828,0
20240524,201100,486731891,828,828,828,828,0
20240524,201000,486731891,828,828,828,828,0
20240524,200900,486731891,828,828,828,828,0
20240524,200800,486731891,828,828,828,828,0
20240524,200700,486731891,828,828,828,828,0
20240524,200600,486731891,828,828,828,828,0
20240524,200500,486731891,828,828,828,828,0
20240524,200400,486731891,828,828,828,828,0
20240524,200300,486731891,828,828,828,828,0
20240524,200200,486731891,828,828,828,828,0
20240524,200100,486731891,828,828,828,828,0
20240524,200000,486731891,828,828,828,828,6693
20240524,195900,486731891,828,828,828,828,0
20240524,195800,486731891,828,828,828,828,0
20240524,195700,486731891,828,828,828,828,0
20240524,195600,486731891,828,828,828,828,0
20240524,195500,486731891,828,828,828,828,0
20240524,195400,486731891,828,828,828,828,0
20240524,195300,486731891,828,828,828,828,0
20240524,195200,486731891,828,828,828,828,0
20240524,195100,486731891,828,828,828,828,0
20240524,195000,486731891,828,828,828,828,0
20240524,194900,486731891,828,828,828,828,0
20240524,194800,486731891,828,828,828,828,0
20240524,194700,486731891,828,828,828,828,0
20240524,194600,486731891,828,828,828,828,0
20240524,194500,486731891,828,828,828,828,0
20240524,194400,486731891,828,828,828,828,0
20240524,194300,486731891,828,828,828,828,0
20240524,194200,486731891,828,828,828,828,0
20240524,194100,486731891,828,828,828,828,0
20240524,194000,486731891,828,828,828,828,0
20240524,193900,486731891,828,828,828,828,0
20240524,193800,486731891,828,828,828,828,0
20240524,193700,486731891,828,828,828,828,0
20240524,193600,486731891,828,828,828,828,0
20240524,193500,486731891,828,828,828,828,0
20240524,193400,486731891,828,828,828,828,0
20240524,193300,486731891,828,828,828,828,0
20240524,193200,486731891,828,828,828,828,0
20240524,193100,486731891,828,828,828,828,0
20240524,193000,486731891,828,828,828,828,6693
20240524,192900,486731891,828,828,828,828,0
20240524,192800,486731891,828,828,828,828,0
20240524,192700,486731891,828,828,828,828,0
20240524,192600,486731891,828,828,828,828,0
20240524,192500,486731891,828,828,828,828,0
20240524,192400,486731891,828,828,828,828,0
20240524,192300,486731891,828,828,828,828,0
20240524,192200,486731891,828,828,828,828,0
20240524,192100,486731891,828,828,828,828,0
20240524,192000,486731891,828,828,828,828,0
20240524,191900,486731891,828,828,828,828,0
20240524,191800,486731891,828,828,828,828,0
20240524,191700,486731891,828,828,828,828,0
20240524,191600,486731891,828,828,828,828,0
20240524,191500,486731891,828,828,828,828,0
20240524,191400,486731891,828,828,828,828,0
20240524,191300,486731891,828,828,828,828,0
20240524,191200,486731891,828,828,828,828,0
20240524,191100,486731891,828,828,828,828,0
20240524,191000,486731891,828,828,828,828,0
20240524,190900,486731891,828,828,828,828,0
20240524,190800,486731891,828,828,828,828,0
20240524,190700,486731891,828,828,828,828,0
20240524,190600,486731891,828,828,828,828,0
20240524,190500,486731891,828,828,828,828,0
20240524,190400,486731891,828,828,828,828,0
20240524,190300,486731891,828,828,828,828,0
20240524,190200,486731891,828,828,828,828,0
20240524,190100,486731891,828,828,828,828,0
20240524,190000,486731891,828,828,828,828,6693
20240524,185900,486731891,828,828,828,828,0
20240524,185800,486731891,828,828,828,828,0
20240524,185700,486731891,828,828,828,828,0
20240524,185600,486731891,828,828,828,828,0
20240524,185500,486731891,828,828,828,828,0
20240524,185400,486731891,828,828,828,828,0
20240524,185300,486731891,828,828,828,828,0
20240524,185200,486731891,828,828,828,828,0
20240524,185100,486731891,828,828,828,828,0
20240524,185000,486731891,828,828,828,828,0
20240524,184900,486731891,828,828,828,828,0
20240524,184800,486731891,828,828,828,828,0
20240524,184700,486731891,828,828,828,828,0
20240524,184600,486731891,828,828,828,828,0
20240524,184500,486731891,828,828,828,828,0
20240524,184400,486731891,828,828,828,828,0
20240524,184300,486731891,828,828,828,828,0
20240524,184200,486731891,828,828,828,828,0
20240524,184100,486731891,828,828,828,828,0
20240524,184000,486731891,828,828,828,828,0
20240524,183900,486731891,828,828,828,828,0
20240524,183800,486731891,828,828,828,828,0
20240524,183700,486731891,828,828,828,828,0
20240524,183600,486731891,828,828,828,828,0
20240524,183500,486731891,828,828,828,828,0
20240524,183400,486731891,828,828,828,828,0
20240524,183300,486731891,828,828,828,828,0
20240524,183200,486731891,828,828,828,828,0
20240524,183100,486731891,828,828,828,828,0
20240524,183000,486731891,828,828,828,828,6693
20240524,182900,486731891,828,828,828,828,0
20240524,182800,486731891,828,828,828,828,0
20240524,182700,486731891,828,828,828,828,0
20240524,182600,486731891,828,828,828,828,0
20240524,182500,486731891,828,828,828,828,0
20240524,182400,486731891,828,828,828,828,0
20240524,182300,486731891,828,828,828,828,0
20240524,182200,486731891,828,828,828,828,0
20240524,182100,486731891,828,828,828,828,0
20240524,182000,486731891,828,828,828,828,0
20240524,181900,486731891,828,828,828,828,0
20240524,181800,486731891,828,828,828,828,0
20240524,181700,486731891,828,828,828,828,0
20240524,181600,486731891,828,828,828,828,0
20240524,181500,486731891,828,828,828,828,0
20240524,181400,486731891,828,828,828,828,0
20240524,181300,486731891,828,828,828,828,0
20240524,181200,486731891,828,828,828,828,0
20240524,181100,486731891,828,828,828,828,0
20240524,181000,486731891,828,828,828,828,0
20240524,180900,486731891,828,828,828,828,0
20240524,180800,486731891,828,828,828,828,0
20240524,180700,486731891,828,828,828,828,0
20240524,180600,486731891,828,828,828,828,0
20240524,180500,486731891,828,828,828,828,0
20240524,180400,486731891,828,828,828,828,0
20240524,180300,486731891,828,828,828,828,0
20240524,180200,486731891,828,828,828,828,0
20240524,180100,486731891,828,828,828,828,0
20240524,180000,486731891,828,828,828,828,6693
20240524,175900,486731891,828,828,828,828,0
20240524,175800,486731891,828,828,828,828,0
20240524,175700,486731891,828,828,828,828,0
20240524,175600,486731891,828,828,828,828,0
20240524,175500,486731891,828,828,828,828,0
20240524,175400,486731891,828,828,828,828,0
20240524,175300,486731891,828,828,828,828,0
20240524,175200,486731891,828,828,828,828,0
20240524,175100,486731891,828,828,828,828,0
20240524,175000,486731891,828,828,828,828,0
20240524,174900,486731891,828,828,828,828,0
20240524,174800,486731891,828,828,828,828,0
20240524,174700,486731891,828,828,828,828,0
20240524,174600,486731891,828,828,828,828,0
20240524,174500,486731891,828,828,828,828,0
20240524,174400,486731891,828,828,828,828,0
20240524,174300,486731891,828,828,828,828,0
20240524,174200,486731891,828,828,828,828,0
20240524,174100,486731891,828,828,828,828,0
20240524,174000,486731891,828,828,828,828,0
20240524,173900,486731891,828,828,828,828,0
20240524,173800,486731891,828,828,828,828,0
20240524,173700,486731891,828,828,828,828,0
20240524,173600,486731891,828,828,828,828,0
20240524,173500,486731891,828,828,828,828,0
20240524,173400,486731891,828,828,828,828,0
20240524,173300,486731891,828,828,828,828,0
20240524,173200,486731891,828,828,828,828,0
20240524,173100,486731891,828,828,828,828,0
20240524,173000,486731891,828,828,828,828,6693
20240524,172900,486731891,828,828,828,828,0
20240524,172800,486731891,828,828,828,828,0
20240524,172700,486731891,828,828,828,828,0
20240524,172600,486731891,828,828,828,828,0
20240524,172500,486731891,828,828,828,828,0
20240524,172400,486731891,828,828,828,828,0
20240524,172300,486731891,828,828,828,828,0
20240524,172200,486731891,828,828,828,828,0
20240524,172100,486731891,828,828,828,828,0
20240524,172000,486731891,828,828,828,828,0
20240524,171900,486731891,828,828,828,828,0
20240524,171800,486731891,828,828,828,828,0
20240524,171700,486731891,828,828,828,828,0
20240524,171600,486731891,828,828,828,828,0
20240524,171500,486731891,828,828,828,828,0
20240524,171400,486731891,828,828,828,828,0
20240524,171300,486731891,828,828,828,828,0
20240524,171200,486731891,828,828,828,828,0
20240524,171100,486731891,828,828,828,828,0
20240524,171000,486731891,828,828,828,828,0
20240524,170900,486731891,828,828,828,828,0
20240524,170800,486731891,828,828,828,828,0
20240524,170700,486731891,828,828,828,828,0
20240524,170600,486731891,828,828,828,828,0
20240524,170500,486731891,828,828,828,828,0
20240524,170400,486731891,828,828,828,828,0
20240524,170300,486731891,828,828,828,828,0
20240524,170200,486731891,828,828,828,828,0
20240524,170100,486731891,828,828,828,828,0
20240524,170000,486731891,828,828,828,828,6693
20240524,165900,486731891,828,828,828,828,0
20240524,165800,486731891,828,828,828,828,0
20240524,165700,486731891,828,828,828,828,0
20240524,165600,486731891,828,828,828,828,0
20240524,165500,486731891,828,828,828,828,0
20240524,165400,486731891,828,828,828,828,0
20240524,165300,486731891,828,828,828,828,0
20240524,165200,486731891,828,828,828,828,0
20240524,165100,486731891,828,828,828,828,0
20240524,165000,486731891,828,828,828,828,0
20240524,164900,486731891,828,828,828,828,0
20240524,164800,486731891,828,828,828,828,0
20240524,164700,486731891,828,828,828,828,0
20240524,164600,486731891,828,828,828,828,0
20240524,164500,486731891,828,828,828,828,0
20240524,164400,486731891,828,828,828,828,0
20240524,164300,486731891,828,828,828,828,0
20240524,164200,486731891,828,828,828,828,0
20240524,164100,486731891,828,828,828,828,0
20240524,164000,486731891,828,828,828,828,0
20240524,163900,486731891,828,828,828,828,0
20240524,163800,486731891,828,828,828,828,0
20240524,163700,486731891,828,828,828,828,0
20240524,163600,486731891,828,828,828,828,0
20240524,163500,486731891,828,828,828,828,0
20240524,163400,486731891,828,828,828,828,0
20240524,163300,486731891,828,828,828,828,0
20240524,163200,486731891,828,828,828,828,0
20240524,163100,486731891,828,828,828,828,0
20240524,163000,486731891,828,828,828,828,6693
20240524,162900,486731891,828,828,828,828,0
20240524,162800,486731891,828,828,828,828,0
20240524,162700,486731891,828,828,828,828,0
20240524,162600,486731891,828,828,828,828,0
20240524,162500,486731891,828,828,828,828,0
20240524,162400,486731891,828,828,828,828,0
20240524,162300,486731891,828,828,828,828,0
20240524,162200,486731891,828,828,828,828,0
20240524,162100,486731891,828,828,828,828,0
20240524,162000,486731891,828,828,828,828,0
20240524,161900,486731891,828,828,828,828,0
20240524,161800,486731891,828,828,828,828,0
20240524,161700,486731891,828,828,828,828,0
20240524,161600,486731891,828,828,828,828,0
20240524,161500,486731891,828,828,828,828,0
20240524,161400,486731891,828,828,828,828,0
20240524,161300,486731891,828,828,828,828,0
20240524,161200,486731891,828,828,828,828,0
20240524,161100,486731891,828,828,828,828,0
20240524,161000,486731891,828,828,828,828,0
20240524,160900,486731891,828,828,828,828,0
20240524,160800,486731891,828,828,828,828,0
20240524,160700,486731891,828,828,828,828,0
20240524,160600,486731891,828,828,828,828,0
20240524,160500,486731891,828,828,828,828,0
20240524,160400,486731891,828,828,828,828,0
20240524,160300,486731891,828,828,828,828,0
20240524,160200,486731891,828,828,828,828,0
20240524,160100,486731891,828,828,828,828,0
20240524,160000,486731891,828,828,828,828,6693
20240524,155900,486731891,828,828,828,828,0
20240524,155800,486731891,828,828,828,828,0
20240524,155700,486731891,828,828,828,828,0
20240524,155600,486731891,828,828,828,828,0
20240524,155500,486731891,828,828,828,828,0
20240524,155400,486731891,828,828,828,828,0
20240524,155300,486731891,828,828,828,828,0
20240524,155200,486731891,828,828,828,828,0
20240524,155100,486731891,828,828,828,828,0
20240524,155000,486731891,828,828,828,828,0
20240524,154900,486731891,828,828,828,828,0
20240524,154800,486731891,828,828,828,828,0
20240524,154700,486731891,828,828,828,828,0
20240524,154600,486731891,828,828,828,828,0
20240524,154500,486731891,828,828,828,828,0
20240524,154400,486731891,828,828,828,828,0
20240524,154300,486731891,828,828,828,828,0
20240524,154200,486731891,828,828,828,828,0
20240524,154100,486731891,828,828,828,828,0
20240524,154000,486731891,828,828,828,828,0
20240524,153900,486731891,828,828,828,828,0
20240524,153800,486731891,828,828,828,828,0
20240524,153700,486731891,828,828,828,828,0
20240524,153600,486731891,828,828,828,828,0
20240524,153500,486731891,828,828,828,828,0
20240524,153400,486731891,828,828,828,828,0
20240524,153300,486731891,828,828,828,828,0
20240524,153200,486731891,828,828,828,828,0
20240524,153100,486731891,828,828,828,828,0
20240524,153000,486731891,828,828,828,828,13386
20240524,152900,481190087,828,828,828,828,0
20240524,152800,481190087,828,828,828,828,0
20240524,152700,481190087,828,828,828,828,0
20240524,152600,481190087,828,828,828,828,0
20240524,152500,481190087,828,828,828,828,0
20240524,152400,481190087,828,828,828,828,0
20240524,152300,481190087,828,828,828,828,0
20240524,152200,481190087,828,828,828,828,0
20240524,152100,481190087,828,828,828,828,0
20240524,152000,481190087,828,828,828,828,0
20240524,151900,481190087,828,828,829,828,116
20240524,151800,481093934,828,828,828,828,398
20240524,151700,480764390,828,828,828,827,372
20240524,151600,480456375,828,829,829,828,176
20240524,151500,480310624,829,827,829,827,5
20240524,151400,480306483,829,829,829,829,617
20240524,151300,479794990,829,829,829,829,8
20240524,151200,479788358,829,829,829,827,2401
20240524,151100,477800365,829,829,829,829,2
20240524,151000,477798707,828,829,829,828,907
20240524,150900,477047709,828,829,829,828,672
20240524,150800,476491292,829,829,829,829,50
20240524,150700,476449842,828,828,828,828,99
20240524,150600,476367870,828,828,829,828,901
20240524,150500,475621836,829,829,829,829,112
20240524,150400,475528988,829,828,829,828,2741
20240524,150300,473259435,827,827,827,827,1000
20240524,150200,472432435,828,828,828,828,600
20240524,150100,471935635,828,827,828,827,1828
20240524,150000,470423877,827,827,827,827,2420
20240524,145900,468422537,827,826,827,826,99
20240524,145800,468340666,826,826,826,826,50
20240524,145700,468299366,827,826,827,825,1740
20240524,145600,466861374,826,827,827,826,121
20240524,145500,466761408,827,827,827,827,0
20240524,145400,466761408,827,827,827,827,10
20240524,145300,466753138,827,827,827,827,200
20240524,145200,466587738,826,826,826,826,1000
20240524,145100,465761738,827,827,827,827,0
20240524,145000,465761738,827,827,827,827,0
20240524,144900,465761738,827,827,827,827,3
20240524,144800,465759257,827,827,827,827,835
20240524,144700,465068712,827,827,827,827,1122
20240524,144600,464140818,827,827,827,827,5
20240524,144500,464136683,827,827,827,827,17
20240524,144400,464122624,827,827,827,827,47
20240524,144300,464083755,827,827,827,827,359
20240524,144200,463786862,827,827,827,827,0
20240524,144100,463786862,827,827,827,827,2
20240524,144000,463785208,827,827,827,827,10
20240524,143900,463776938,826,825,826,825,265
20240524,143800,463558049,826,826,826,826,14
20240524,143700,463546485,826,826,826,826,0
20240524,143600,463546485,826,826,826,826,222
20240524,143500,463363113,826,826,826,826,30
20240524,143400,463338333,826,826,826,826,52
20240524,143300,463295381,825,825,825,825,1000
20240524,143200,462470381,826,826,826,826,0
20240524,143100,462470381,826,826,826,826,6
20240524,143000,462465425,826,826,826,826,78
20240524,142900,462400997,825,826,826,825,23
20240524,142800,462382017,826,826,826,826,4
20240524,142700,462378713,826,826,826,826,100
20240524,142600,462296113,826,826,826,826,2
20240524,142500,462294461,826,825,826,825,114
20240524,142400,462200404,825,825,825,825,100
20240524,142300,462117904,827,827,827,827,10
20240524,142200,462109634,827,827,827,827,0
20240524,142100,462109634,827,826,827,824,3319
20240524,142000,459373637,826,825,826,825,2415
20240524,141900,457378849,826,826,826,826,5
20240524,141800,457374719,826,826,827,826,534
20240524,141700,456933633,826,826,826,826,0
20240524,141600,456933633,826,826,826,826,0
20240524,141500,456933633,826,826,826,826,0
20240524,141400,456933633,826,826,826,826,1
20240524,141300,456932807,827,826,827,826,220
20240524,141200,456751077,825,825,825,825,2250
20240524,141100,454894827,825,825,825,825,236
20240524,141000,454700127,826,826,826,826,1031
20240524,140900,453848521,827,827,827,827,493
20240524,140800,453440810,827,827,827,827,0
20240524,140700,453440810,827,828,828,827,736
20240524,140600,452832028,828,828,828,828,68
20240524,140500,452775724,828,828,828,828,5659
20240524,140400,448090072,828,829,829,828,471
20240524,140300,447700023,828,828,828,828,20
20240524,140200,447683463,828,828,828,828,268
20240524,140100,447461559,828,828,828,828,100
20240524,140000,447378759,829,829,829,829,0
20240524,135900,447378759,829,829,829,829,3
20240524,135800,447376272,829,829,829,829,0
20240524,135700,447376272,829,829,829,829,0
20240524,135600,447376272,829,828,829,828,79
20240524,135500,447310859,828,828,828,828,250
20240524,135400,447103859,828,828,828,828,0
20240524,135300,447103859,828,828,828,828,0
20240524,135200,447103859,828,828,828,828,500
20240524,135100,446689859,829,828,829,828,23
20240524,135000,446670813,828,828,828,828,4653
20240524,134900,442818129,828,828,828,828,966
20240524,134800,442018281,828,828,828,828,0
20240524,134700,442018281,828,828,828,828,0
20240524,134600,442018281,828,828,828,828,5
20240524,134500,442014141,828,828,828,828,54
20240524,134400,441969429,828,828,828,828,689
20240524,134300,441398937,828,828,828,827,639
20240524,134200,440869855,828,828,828,828,10
20240524,134100,440861575,828,827,828,827,4
20240524,134000,440858265,827,828,828,827,5869
20240524,133900,435998783,827,826,827,826,3615
20240524,133800,433009187,826,826,826,826,0
20240524,133700,433009187,826,826,826,825,770
20240524,133600,432373290,827,827,827,827,2
20240524,133500,432371636,827,827,827,827,0
20240524,133400,432371636,827,827,827,827,47
20240524,133300,432332767,827,827,827,827,12
20240524,133200,432322843,827,827,827,827,417
20240524,133100,431977984,827,827,827,827,4
20240524,133000,431974676,827,827,827,827,594
20240524,132900,431483438,827,827,827,827,0
20240524,132800,431483438,827,827,827,827,1295
20240524,132700,430412473,827,827,827,827,2
20240524,132600,430410819,827,828,828,827,146
20240524,132500,430290058,828,827,828,827,1114
20240524,132400,429368777,827,827,827,826,610
20240524,132300,428864407,827,826,827,826,607
20240524,132200,428362918,827,827,827,827,0
20240524,132100,428362918,827,827,827,827,1982
20240524,132000,426723804,827,827,827,827,1002
20240524,131900,425895150,826,827,827,826,529
20240524,131800,425458194,827,826,827,826,3037
20240524,131700,422949630,826,826,826,826,0
20240524,131600,422949630,826,826,826,826,0
20240524,131500,422949630,826,826,826,826,2
20240524,131400,422947978,824,824,824,824,68
20240524,131300,422891946,824,825,825,824,1000
20240524,131200,422067792,825,825,825,825,0
20240524,131100,422067792,825,825,825,825,284
20240524,131000,421833492,824,824,824,824,0
20240524,130900,421833492,824,824,824,824,0
20240524,130800,421833492,824,824,824,824,814
20240524,130700,421162756,823,823,823,823,615
20240524,130600,420656611,824,824,824,824,2000
20240524,130500,419008611,824,825,825,824,6111
20240524,130400,413970678,825,825,825,825,601
20240524,130300,413474853,825,825,825,825,667
20240524,130200,412924578,825,825,825,825,33
20240524,130100,412897353,826,825,826,825,116
20240524,130000,412801652,825,825,825,825,0
20240524,125900,412801652,825,825,825,825,0
20240524,125800,412801652,825,825,825,825,900
20240524,125700,412059152,825,825,825,825,2
20240524,125600,412057502,824,824,824,824,1020
20240524,125500,411217022,824,823,824,823,6288
20240524,125400,406035821,823,823,823,823,10
20240524,125300,406027591,825,824,825,824,28
20240524,125200,406004501,825,825,825,825,191
20240524,125100,405846926,822,822,822,822,1914
20240524,125000,404273618,822,822,822,822,0
20240524,124900,404273618,822,822,822,822,1
20240524,124800,404272796,822,822,822,822,1024
20240524,124700,403431068,822,821,822,821,189
20240524,124600,403275720,822,822,822,822,510
20240524,124500,402856500,822,822,822,822,3225
20240524,124400,400205550,822,822,823,822,3102
20240524,124300,397654696,822,822,822,822,0
20240524,124200,397654696,822,824,824,822,2095
20240524,124100,395932098,824,824,824,824,484
20240524,124000,395533282,821,824,824,821,10022
20240524,123900,387293824,824,824,824,824,152
20240524,123800,387168576,825,825,825,825,0
20240524,123700,387168576,825,825,825,825,75
20240524,123600,387106701,825,825,825,825,300
20240524,123500,386859201,827,827,827,827,0
20240524,123400,386859201,827,827,827,827,1
20240524,123300,386858374,827,827,827,827,6
20240524,123200,386853412,827,827,827,827,64
20240524,123100,386800484,821,826,827,821,35314
20240524,123000,357748512,827,827,827,827,0
20240524,122900,357748512,827,827,828,827,4206
20240524,122800,354266796,826,826,826,826,502
20240524,122700,353852144,826,827,827,826,1313
20240524,122600,352767596,827,827,827,827,21
20240524,122500,352750229,827,827,827,827,0
20240524,122400,352750229,827,827,827,827,28
20240524,122300,352727073,827,827,827,827,0
20240524,122200,352727073,827,827,827,827,138
20240524,122100,352612947,827,827,827,827,50
20240524,122000,352571597,827,827,827,827,200
20240524,121900,352406197,827,827,827,827,100
20240524,121800,352323497,827,827,827,827,1
20240524,121700,352322670,827,827,827,823,7457
20240524,121600,346174749,827,827,827,827,0
20240524,121500,346174749,827,827,827,827,4
20240524,121400,346171441,824,824,824,824,2322
20240524,121300,344258113,824,824,824,824,0
20240524,121200,344258113,824,827,827,824,16
20240524,121100,344244926,824,824,824,824,7610
20240524,121000,337974286,825,825,825,825,100
20240524,120900,337891786,825,826,826,825,15850
20240524,120800,324814701,828,828,828,828,25
20240524,120700,324794001,828,827,828,826,4043
20240524,120600,321453013,828,828,828,828,0
20240524,120500,321453013,828,828,828,828,35
20240524,120400,321424033,828,828,828,828,1
20240524,120300,321423205,828,828,828,828,5
20240524,120200,321419065,828,827,828,827,47
20240524,120100,321380156,828,827,828,827,53
20240524,120000,321336323,827,828,828,827,510
20240524,115900,320914053,828,828,828,828,18
20240524,115800,320899149,828,828,828,828,447
20240524,115700,320529033,828,827,828,827,310
20240524,115600,320272599,828,828,828,828,1000
20240524,115500,319444599,828,828,828,828,0
20240524,115400,319444599,828,828,828,828,40
20240524,115300,319411479,828,828,828,828,30
20240524,115200,319386639,828,828,828,828,150
20240524,115100,319262439,828,828,828,828,0
20240524,115000,319262439,828,828,828,828,0
20240524,114900,319262439,828,829,829,828,161
20240524,114800,319129126,829,829,829,829,54
20240524,114700,319084360,829,829,829,829,0
20240524,114600,319084360,829,829,829,829,0
20240524,114500,319084360,829,828,829,828,119
20240524,114400,318985722,829,828,829,828,30
20240524,114300,318960862,829,828,829,828,1225
20240524,114200,317945346,828,829,829,828,301
20240524,114100,317696085,829,829,829,829,0
20240524,114000,317696085,829,829,829,829,41
20240524,113900,317662096,829,829,829,829,0
20240524,113800,317662096,829,829,829,829,3
20240524,113700,317659609,829,829,829,829,0
20240524,113600,317659609,829,829,829,829,0
20240524,113500,317659609,829,829,829,829,0
20240524,113400,317659609,829,829,829,829,2
20240524,113300,317657951,829,829,829,829,102
20240524,113200,317573393,828,828,828,828,2000
20240524,113100,315917393,829,829,829,829,97
20240524,113000,315836980,828,828,828,828,0
20240524,112900,315836980,828,828,828,828,313
20240524,112800,315577816,828,828,828,828,1
20240524,112700,315576988,828,828,828,828,18
20240524,112600,315562084,826,826,826,826,12
20240524,112500,315552172,829,829,829,829,1280
20240524,112400,314491052,829,829,829,829,2
20240524,112300,314489394,829,829,829,829,8
20240524,112200,314482762,829,829,829,829,0
20240524,112100,314482762,829,829,829,829,11
20240524,112000,314473643,825,830,830,825,23
20240524,111900,314454568,830,830,830,830,10
20240524,111800,314446268,830,828,830,824,7978
20240524,111700,307860971,828,828,828,828,103
20240524,111600,307775687,828,828,828,828,248
20240524,111500,307570343,830,830,830,830,1236
20240524,111400,306544463,830,830,830,829,18
20240524,111300,306529524,831,831,831,831,9998
20240524,111200,298221186,831,828,831,828,1060
20240524,111100,297341015,828,831,831,828,137
20240524,111000,297227573,827,828,831,827,4026
20240524,110900,293886100,828,828,828,828,0
20240524,110800,293886100,828,828,828,828,2
20240524,110700,293884444,825,825,825,825,0
20240524,110600,293884444,825,825,825,825,0
20240524,110500,293884444,825,825,825,825,701
20240524,110400,293306119,825,824,825,824,228
20240524,110300,293118227,824,825,825,824,5582
20240524,110200,288513280,825,826,826,825,3412
20240524,110100,285698367,825,827,827,825,14658
20240524,110000,273592276,826,827,827,826,501
20240524,105900,273178449,826,826,826,826,32
20240524,105800,273152017,826,826,826,826,16
20240524,105700,273138801,826,828,828,826,4711
20240524,105600,269242044,828,828,828,828,3
20240524,105500,269239560,828,829,829,828,753
20240524,105400,268616036,829,829,829,829,0
20240524,105300,268616036,829,829,829,829,1
20240524,105200,268615207,829,829,829,829,0
20240524,105100,268615207,829,829,829,829,12
20240524,105000,268605259,830,829,830,829,5001
20240524,104900,264456557,829,829,829,829,2
20240524,104800,264454899,827,829,829,827,3104
20240524,104700,261885103,831,831,831,831,3
20240524,104600,261882610,829,830,830,829,2666
20240524,104500,259672254,830,830,830,830,0
20240524,104400,259672254,830,830,830,830,0
20240524,104300,259672254,830,831,831,830,888
20240524,104200,258934972,831,830,831,830,655
20240524,104100,258391168,831,830,831,830,10759
20240524,104000,249458187,831,831,831,830,665
20240524,103900,248906110,830,830,830,830,201
20240524,103800,248739280,830,831,831,830,2674
20240524,103700,246519186,831,831,831,831,2835
20240524,103600,244163301,830,830,831,830,485
20240524,103500,243760376,830,830,830,830,0
20240524,103400,243760376,830,832,832,830,2396
20240524,103300,241769650,832,832,832,832,5
20240524,103200,241765490,832,832,832,832,100
20240524,103100,241682290,832,832,832,832,881
20240524,103000,240949298,832,833,833,832,911
20240524,102900,240191341,832,832,832,832,0
20240524,102800,240191341,832,832,832,832,200
20240524,102700,240024941,833,833,833,833,31
20240524,102600,239999118,831,831,831,831,0
20240524,102500,239999118,831,831,831,831,1
20240524,102400,239998287,831,831,831,831,30
20240524,102300,239973357,831,833,833,831,490
20240524,102200,239565968,835,836,836,835,2028
20240524,102100,237872017,836,835,836,835,3910
20240524,102000,234605294,835,834,835,834,703
20240524,101900,234018578,835,834,835,834,401
20240524,101800,233684143,834,834,834,834,7789
20240524,101700,227188117,833,833,833,833,1110
20240524,101600,226263487,833,833,833,833,0
20240524,101500,226263487,833,834,834,833,1006
20240524,101400,225424484,834,832,834,832,3469
20240524,101300,222535811,832,832,832,832,660
20240524,101200,221986691,832,832,832,832,900
20240524,101100,221237891,832,832,832,832,3645
20240524,101000,218205251,831,832,832,831,258
20240524,100900,217990615,832,833,833,832,3799
20240524,100800,214828256,833,832,833,832,1882
20240524,100700,213260551,833,832,833,832,166
20240524,100600,213122406,832,832,832,832,126
20240524,100500,213017574,832,832,833,831,1210
20240524,100400,212010991,832,832,832,832,2000
20240524,100300,210346991,832,832,833,832,2145
20240524,100200,208561351,832,832,832,832,2159
20240524,100100,206765063,832,831,832,831,1822
20240524,100000,205250970,831,830,831,830,1136
20240524,095900,204307070,830,830,831,830,355
20240524,095800,204012415,831,830,831,830,2706
20240524,095700,201766422,830,832,832,830,6961
20240524,095600,195986843,832,831,832,830,1574
20240524,095500,194678339,831,830,831,830,3676
20240524,095400,191626118,830,829,830,829,4330
20240524,095300,188033310,828,826,828,826,710
20240524,095200,187445742,828,828,828,828,0
20240524,095100,187445742,828,828,828,828,20
20240524,095000,187429182,825,827,827,825,6016
20240524,094900,182453982,826,826,826,826,1500
20240524,094800,181214982,826,825,826,825,1034
20240524,094700,180360914,825,826,826,825,508
20240524,094600,179941706,826,826,826,826,0
20240524,094500,179941706,826,825,826,825,7178
20240524,094400,174019855,825,825,825,825,421
20240524,094300,173672530,822,824,824,822,1559
20240524,094200,172389200,822,822,822,822,1
20240524,094100,172388378,824,823,824,823,2077
20240524,094000,170679006,823,825,825,823,111
20240524,093900,170587631,825,823,825,823,2005
20240524,093800,168937446,823,823,823,822,1424
20240524,093700,167765905,823,824,824,822,11172
20240524,093600,158570167,826,826,826,826,102
20240524,093500,158485915,826,824,826,824,102
20240524,093400,158401699,826,825,826,825,1874
20240524,093300,156855430,825,825,825,825,149
20240524,093200,156732505,825,826,827,823,1370
20240524,093100,155603272,826,826,826,826,2
20240524,093000,155601620,827,827,827,827,2
20240524,092900,155599966,823,825,825,823,2713
20240524,092800,153366124,827,824,827,824,18808
20240524,092700,137812558,824,827,827,824,21082
20240524,092600,120423749,827,828,828,826,34
20240524,092500,120395647,828,828,828,826,1023
20240524,092400,119548615,830,828,830,828,1660
20240524,092300,118172135,828,825,828,824,7409
20240524,092200,112055717,825,827,827,825,1517
20240524,092100,110802751,827,827,828,827,3235
20240524,092000,108127376,828,829,830,827,8366
20240524,091900,101200173,830,830,830,829,2599
20240524,091800,99043096,830,827,830,827,1932
20240524,091700,97440155,827,829,829,827,2706
20240524,091600,95198881,830,828,830,828,4709
20240524,091500,91295134,827,827,827,825,2534
20240524,091400,89203417,827,827,827,827,4250
20240524,091300,85688667,827,827,827,823,6297
20240524,091200,80481052,824,829,829,824,4085
20240524,091100,77110778,827,828,829,825,26911
20240524,091000,54855578,828,825,828,825,2550
20240524,090900,52744634,826,824,826,824,2547
20240524,090800,50643460,824,826,826,823,1715
20240524,090700,49230549,826,829,829,823,521
20240524,090600,48801643,822,827,827,822,3208
20240524,090500,46153557,827,827,827,827,166
20240524,090400,46016275,823,823,823,823,1095
20240524,090300,45115090,821,823,823,820,5800
20240524,090200,40354566,823,823,823,823,674
20240524,090100,39799864,823,823,830,820,12708
20240524,090000,29352494,822,830,831,822,35184