stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190400,1471711354,860,860,860,860,55776
20240527,190300,1471711354,860,860,860,860,0
20240527,190200,1471711354,860,860,860,860,0
20240527,190100,1471711354,860,860,860,860,0
20240527,190000,1471711354,860,860,860,860,0
20240527,185900,1471711354,860,860,860,860,0
20240527,185800,1471711354,860,860,860,860,0
20240527,185700,1471711354,860,860,860,860,0
20240527,185600,1471711354,860,860,860,860,0
20240527,185500,1471711354,860,860,860,860,0
20240527,185400,1471711354,860,860,860,860,0
20240527,185300,1471711354,860,860,860,860,0
20240527,185200,1471711354,860,860,860,860,0
20240527,185100,1471711354,860,860,860,860,0
20240527,185000,1471711354,860,860,860,860,0
20240527,184900,1471711354,860,860,860,860,0
20240527,184800,1471711354,860,860,860,860,0
20240527,184700,1471711354,860,860,860,860,0
20240527,184600,1471711354,860,860,860,860,0
20240527,184500,1471711354,860,860,860,860,0
20240527,184400,1471711354,860,860,860,860,0
20240527,184300,1471711354,860,860,860,860,0
20240527,184200,1471711354,860,860,860,860,0
20240527,184100,1471711354,860,860,860,860,0
20240527,184000,1471711354,860,860,860,860,0
20240527,183900,1471711354,860,860,860,860,0
20240527,183800,1471711354,860,860,860,860,0
20240527,183700,1471711354,860,860,860,860,0
20240527,183600,1471711354,860,860,860,860,0
20240527,183500,1471711354,860,860,860,860,0
20240527,183400,1471711354,860,860,860,860,55776
20240527,183300,1471711354,860,860,860,860,0
20240527,183200,1471711354,860,860,860,860,0
20240527,183100,1471711354,860,860,860,860,0
20240527,183000,1471711354,860,860,860,860,0
20240527,182900,1471711354,860,860,860,860,0
20240527,182800,1471711354,860,860,860,860,0
20240527,182700,1471711354,860,860,860,860,0
20240527,182600,1471711354,860,860,860,860,0
20240527,182500,1471711354,860,860,860,860,0
20240527,182400,1471711354,860,860,860,860,0
20240527,182300,1471711354,860,860,860,860,0
20240527,182200,1471711354,860,860,860,860,0
20240527,182100,1471711354,860,860,860,860,0
20240527,182000,1471711354,860,860,860,860,0
20240527,181900,1471711354,860,860,860,860,0
20240527,181800,1471711354,860,860,860,860,0
20240527,181700,1471711354,860,860,860,860,0
20240527,181600,1471711354,860,860,860,860,0
20240527,181500,1471711354,860,860,860,860,0
20240527,181400,1471711354,860,860,860,860,0
20240527,181300,1471711354,860,860,860,860,0
20240527,181200,1471711354,860,860,860,860,0
20240527,181100,1471711354,860,860,860,860,0
20240527,181000,1471711354,860,860,860,860,0
20240527,180900,1471711354,860,860,860,860,0
20240527,180800,1471711354,860,860,860,860,0
20240527,180700,1471711354,860,860,860,860,0
20240527,180600,1471711354,860,860,860,860,0
20240527,180500,1471711354,860,860,860,860,0
20240527,180400,1471711354,860,860,860,860,55776
20240527,180300,1471711354,860,860,860,860,0
20240527,180200,1471711354,860,860,860,860,0
20240527,180100,1471711354,860,860,860,860,0
20240527,180000,1471711354,860,860,860,860,0
20240527,175900,1471711354,860,860,860,860,0
20240527,175800,1471711354,860,860,860,860,0
20240527,175700,1471711354,860,860,860,860,0
20240527,175600,1471711354,860,860,860,860,0
20240527,175500,1471711354,860,860,860,860,0
20240527,175400,1471711354,860,860,860,860,0
20240527,175300,1471711354,860,860,860,860,0
20240527,175200,1471711354,860,860,860,860,0
20240527,175100,1471711354,860,860,860,860,0
20240527,175000,1471711354,860,860,860,860,0
20240527,174900,1471711354,860,860,860,860,0
20240527,174800,1471711354,860,860,860,860,0
20240527,174700,1471711354,860,860,860,860,0
20240527,174600,1471711354,860,860,860,860,0
20240527,174500,1471711354,860,860,860,860,0
20240527,174400,1471711354,860,860,860,860,0
20240527,174300,1471711354,860,860,860,860,0
20240527,174200,1471711354,860,860,860,860,0
20240527,174100,1471711354,860,860,860,860,0
20240527,174000,1471711354,860,860,860,860,0
20240527,173900,1471711354,860,860,860,860,0
20240527,173800,1471711354,860,860,860,860,0
20240527,173700,1471711354,860,860,860,860,0
20240527,173600,1471711354,860,860,860,860,0
20240527,173500,1471711354,860,860,860,860,0
20240527,173400,1471711354,860,860,860,860,55776
20240527,173300,1471711354,860,860,860,860,0
20240527,173200,1471711354,860,860,860,860,0
20240527,173100,1471711354,860,860,860,860,0
20240527,173000,1471711354,860,860,860,860,0
20240527,172900,1471711354,860,860,860,860,0
20240527,172800,1471711354,860,860,860,860,0
20240527,172700,1471711354,860,860,860,860,0
20240527,172600,1471711354,860,860,860,860,0
20240527,172500,1471711354,860,860,860,860,0
20240527,172400,1471711354,860,860,860,860,0
20240527,172300,1471711354,860,860,860,860,0
20240527,172200,1471711354,860,860,860,860,0
20240527,172100,1471711354,860,860,860,860,0
20240527,172000,1471711354,860,860,860,860,0
20240527,171900,1471711354,860,860,860,860,0
20240527,171800,1471711354,860,860,860,860,0
20240527,171700,1471711354,860,860,860,860,0
20240527,171600,1471711354,860,860,860,860,0
20240527,171500,1471711354,860,860,860,860,0
20240527,171400,1471711354,860,860,860,860,0
20240527,171300,1471711354,860,860,860,860,0
20240527,171200,1471711354,860,860,860,860,0
20240527,171100,1471711354,860,860,860,860,0
20240527,171000,1471711354,860,860,860,860,0
20240527,170900,1471711354,860,860,860,860,0
20240527,170800,1471711354,860,860,860,860,0
20240527,170700,1471711354,860,860,860,860,0
20240527,170600,1471711354,860,860,860,860,0
20240527,170500,1471711354,860,860,860,860,0
20240527,170400,1471711354,860,860,860,860,55776
20240527,170300,1471711354,860,860,860,860,0
20240527,170200,1471711354,860,860,860,860,0
20240527,170100,1471711354,860,860,860,860,0
20240527,170000,1471711354,860,860,860,860,0
20240527,165900,1471711354,860,860,860,860,0
20240527,165800,1471711354,860,860,860,860,0
20240527,165700,1471711354,860,860,860,860,0
20240527,165600,1471711354,860,860,860,860,0
20240527,165500,1471711354,860,860,860,860,0
20240527,165400,1471711354,860,860,860,860,0
20240527,165300,1471711354,860,860,860,860,0
20240527,165200,1471711354,860,860,860,860,0
20240527,165100,1471711354,860,860,860,860,0
20240527,165000,1471711354,860,860,860,860,0
20240527,164900,1471711354,860,860,860,860,0
20240527,164800,1471711354,860,860,860,860,0
20240527,164700,1471711354,860,860,860,860,0
20240527,164600,1471711354,860,860,860,860,0
20240527,164500,1471711354,860,860,860,860,0
20240527,164400,1471711354,860,860,860,860,0
20240527,164300,1471711354,860,860,860,860,0
20240527,164200,1471711354,860,860,860,860,0
20240527,164100,1471711354,860,860,860,860,0
20240527,164000,1471711354,860,860,860,860,0
20240527,163900,1471711354,860,860,860,860,0
20240527,163800,1471711354,860,860,860,860,0
20240527,163700,1471711354,860,860,860,860,0
20240527,163600,1471711354,860,860,860,860,0
20240527,163500,1471711354,860,860,860,860,0
20240527,163400,1471711354,860,860,860,860,55776
20240527,163300,1471711354,860,860,860,860,0
20240527,163200,1471711354,860,860,860,860,0
20240527,163100,1471711354,860,860,860,860,0
20240527,163000,1471711354,860,860,860,860,0
20240527,162900,1471711354,860,860,860,860,0
20240527,162800,1471711354,860,860,860,860,0
20240527,162700,1471711354,860,860,860,860,0
20240527,162600,1471711354,860,860,860,860,0
20240527,162500,1471711354,860,860,860,860,0
20240527,162400,1471711354,860,860,860,860,0
20240527,162300,1471711354,860,860,860,860,0
20240527,162200,1471711354,860,860,860,860,0
20240527,162100,1471711354,860,860,860,860,0
20240527,162000,1471711354,860,860,860,860,0
20240527,161900,1471711354,860,860,860,860,0
20240527,161800,1471711354,860,860,860,860,0
20240527,161700,1471711354,860,860,860,860,0
20240527,161600,1471711354,860,860,860,860,0
20240527,161500,1471711354,860,860,860,860,0
20240527,161400,1471711354,860,860,860,860,0
20240527,161300,1471711354,860,860,860,860,0
20240527,161200,1471711354,860,860,860,860,0
20240527,161100,1471711354,860,860,860,860,0
20240527,161000,1471711354,860,860,860,860,0
20240527,160900,1471711354,860,860,860,860,0
20240527,160800,1471711354,860,860,860,860,0
20240527,160700,1471711354,860,860,860,860,0
20240527,160600,1471711354,860,860,860,860,0
20240527,160500,1471711354,860,860,860,860,0
20240527,160400,1471711354,860,860,860,860,55776
20240527,160300,1471711354,860,860,860,860,0
20240527,160200,1471711354,860,860,860,860,0
20240527,160100,1471711354,860,860,860,860,0
20240527,160000,1471711354,860,860,860,860,0
20240527,155900,1471711354,860,860,860,860,0
20240527,155800,1471711354,860,860,860,860,0
20240527,155700,1471711354,860,860,860,860,0
20240527,155600,1471711354,860,860,860,860,0
20240527,155500,1471711354,860,860,860,860,0
20240527,155400,1471711354,860,860,860,860,0
20240527,155300,1471711354,860,860,860,860,0
20240527,155200,1471711354,860,860,860,860,0
20240527,155100,1471711354,860,860,860,860,0
20240527,155000,1471711354,860,860,860,860,0
20240527,154900,1471711354,860,860,860,860,0
20240527,154800,1471711354,860,860,860,860,0
20240527,154700,1471711354,860,860,860,860,0
20240527,154600,1471711354,860,860,860,860,0
20240527,154500,1471711354,860,860,860,860,0
20240527,154400,1471711354,860,860,860,860,0
20240527,154300,1471711354,860,860,860,860,0
20240527,154200,1471711354,860,860,860,860,0
20240527,154100,1471711354,860,860,860,860,0
20240527,154000,1471711354,860,860,860,860,0
20240527,153900,1471711354,860,860,860,860,0
20240527,153800,1471711354,860,860,860,860,0
20240527,153700,1471711354,860,860,860,860,0
20240527,153600,1471711354,860,860,860,860,0
20240527,153500,1471711354,860,860,860,860,0
20240527,153400,1471711354,860,860,860,860,55776
20240527,153300,1471711354,860,860,860,860,0
20240527,153200,1471711354,860,860,860,860,0
20240527,153100,1471711354,860,860,860,860,0
20240527,153000,1471711354,860,860,860,860,55776
20240527,152900,1423743994,860,860,860,860,0
20240527,152800,1423743994,860,860,860,860,0
20240527,152700,1423743994,860,860,860,860,0
20240527,152600,1423743994,860,860,860,860,0
20240527,152500,1423743994,860,860,860,860,0
20240527,152400,1423743994,860,860,860,860,0
20240527,152300,1423743994,860,860,860,860,0
20240527,152200,1423743994,860,860,860,860,0
20240527,152100,1423743994,860,860,860,860,0
20240527,152000,1423743994,860,860,860,860,0
20240527,151900,1423743994,860,859,860,859,3022
20240527,151800,1421148079,860,860,860,859,6579
20240527,151700,1415496660,860,859,860,859,1647
20240527,151600,1414081879,860,858,860,858,1271
20240527,151500,1412990190,859,859,859,859,29
20240527,151400,1412965279,860,859,860,858,3501
20240527,151300,1409961413,860,860,860,860,1150
20240527,151200,1408972413,860,860,861,860,4307
20240527,151100,1405268109,860,859,860,859,5667
20240527,151000,1400394989,860,859,860,859,1339
20240527,150900,1399243786,859,860,860,859,1740
20240527,150800,1397747888,860,860,860,860,5426
20240527,150700,1393081528,861,861,861,860,2092
20240527,150600,1391282307,860,860,861,860,5210
20240527,150500,1386799643,860,860,860,860,1572
20240527,150400,1385447723,860,860,860,860,3592
20240527,150300,1382358603,860,858,860,858,130
20240527,150200,1382247023,858,860,860,858,6220
20240527,150100,1376897885,860,860,860,860,3655
20240527,150000,1373754585,860,861,861,860,3198
20240527,145900,1371004170,861,860,861,860,15439
20240527,145800,1357724276,860,860,860,859,11667
20240527,145700,1347692640,860,862,862,860,2135
20240527,145600,1345852953,861,858,862,854,85300
20240527,145500,1272411669,853,858,858,853,8219
20240527,145400,1265363262,858,859,859,858,1035
20240527,145300,1264475222,858,860,860,858,18457
20240527,145200,1248620661,859,854,859,854,19188
20240527,145100,1232156836,857,857,858,857,8385
20240527,145000,1224970890,855,858,858,855,1661
20240527,144900,1223547735,858,857,858,852,30669
20240527,144800,1197275051,858,857,858,857,119
20240527,144700,1197172965,857,858,858,857,844
20240527,144600,1196448817,858,858,858,857,151
20240527,144500,1196319397,858,857,858,857,758
20240527,144400,1195669591,857,857,858,857,1208
20240527,144300,1194633827,858,858,858,854,2007
20240527,144200,1192919821,858,859,859,858,3259
20240527,144100,1190120570,858,858,860,858,22527
20240527,144000,1170760884,859,859,859,859,1477
20240527,143900,1169492141,859,856,859,856,15109
20240527,143800,1156515581,856,857,857,855,782
20240527,143700,1155846272,857,858,859,857,402
20240527,143600,1155501100,859,859,860,858,5744
20240527,143500,1150566496,860,857,860,857,29990
20240527,143400,1124812474,858,858,858,858,0
20240527,143300,1124812474,858,853,858,849,1777
20240527,143200,1123300373,853,858,858,853,667
20240527,143100,1122730917,859,853,859,852,1339
20240527,143000,1121588995,854,859,859,854,3153
20240527,142900,1118895076,860,858,860,858,451
20240527,142800,1118507597,857,856,859,856,5662
20240527,142700,1113656863,860,860,860,856,965
20240527,142600,1112830775,856,860,860,856,12673
20240527,142500,1101938191,860,860,860,859,2789
20240527,142400,1099539681,861,861,861,854,3647
20240527,142300,1096399621,861,861,861,845,50288
20240527,142200,1053472391,861,862,862,861,11063
20240527,142100,1043945965,861,860,861,860,1352
20240527,142000,1042782094,861,860,862,860,2012
20240527,141900,1041049598,859,861,861,859,878
20240527,141800,1040293810,861,860,862,860,2983
20240527,141700,1037724127,859,860,860,858,1954
20240527,141600,1036047116,860,862,862,860,5078
20240527,141500,1031677217,862,861,862,860,28030
20240527,141400,1007534879,860,858,861,858,33565
20240527,141300,978667028,859,858,859,858,6071
20240527,141200,973457857,858,859,859,858,4283
20240527,141100,969779283,859,858,859,858,21106
20240527,141000,951658679,858,856,858,856,2071
20240527,140900,949883281,857,857,857,856,13988
20240527,140800,937902588,856,856,856,856,3552
20240527,140700,934862076,856,856,856,855,9964
20240527,140600,926332942,855,855,856,855,2800
20240527,140500,923937255,854,856,856,854,5315
20240527,140400,919397642,855,853,855,853,692
20240527,140300,918805997,853,856,856,853,52478
20240527,140200,873928873,856,855,856,855,659
20240527,140100,873364770,855,850,855,850,53399
20240527,140000,827761828,850,852,852,850,4423
20240527,135900,823999690,852,852,852,852,12
20240527,135800,823989466,853,853,853,853,5573
20240527,135700,819235697,853,853,855,853,74999
20240527,135600,755191843,852,850,852,849,15197
20240527,135500,742256339,850,850,850,847,1267
20240527,135400,741179392,850,851,851,850,3351
20240527,135300,738331036,852,853,853,851,12054
20240527,135200,728061196,853,853,853,852,7212
20240527,135100,721915450,852,848,853,848,77793
20240527,135000,655802136,847,847,847,847,1002
20240527,134900,654953442,846,846,846,846,1000
20240527,134800,654107442,848,848,848,848,10
20240527,134700,654098962,848,849,849,848,4860
20240527,134600,649977581,848,848,848,848,3604
20240527,134500,646921389,848,848,849,848,4416
20240527,134400,643176620,848,848,848,848,2015
20240527,134300,641467900,848,847,849,847,16112
20240527,134200,627805328,847,843,847,843,32347
20240527,134100,600453442,844,839,844,839,15529
20240527,134000,587385883,838,838,838,838,2
20240527,133900,587384207,837,838,838,837,13
20240527,133800,587373325,838,839,839,838,2009
20240527,133700,585689773,839,839,839,839,423
20240527,133600,585334876,839,839,839,839,64
20240527,133500,585281180,839,839,839,839,740
20240527,133400,584660320,840,840,840,840,10
20240527,133300,584651920,840,840,840,840,3
20240527,133200,584649400,840,840,840,840,834
20240527,133100,583948840,841,841,841,841,107
20240527,133000,583858853,841,841,841,841,31
20240527,132900,583832782,841,840,841,840,29
20240527,132800,583808409,841,840,841,840,224
20240527,132700,583620149,840,840,840,840,98
20240527,132600,583537829,840,840,840,840,250
20240527,132500,583327829,840,840,840,839,1061
20240527,132400,582436644,839,839,839,839,15
20240527,132300,582424059,839,839,839,839,0
20240527,132200,582424059,839,839,839,839,101
20240527,132100,582339320,841,841,841,841,0
20240527,132000,582339320,841,840,841,840,4140
20240527,131900,578861717,840,840,841,840,9486
20240527,131800,570893476,839,838,840,838,7275
20240527,131700,564791696,837,837,837,837,2768
20240527,131600,562474880,837,837,837,837,185
20240527,131500,562320035,837,837,837,837,950
20240527,131400,561524885,836,836,836,836,0
20240527,131300,561524885,836,836,836,836,0
20240527,131200,561524885,836,836,836,836,0
20240527,131100,561524885,836,836,836,836,2249
20240527,131000,559644721,836,835,836,835,880
20240527,130900,558909694,834,834,834,834,66
20240527,130800,558854650,835,836,836,835,243
20240527,130700,558651743,835,835,835,835,0
20240527,130600,558651743,835,835,835,835,6
20240527,130500,558646733,835,835,835,835,0
20240527,130400,558646733,835,835,835,835,500
20240527,130300,558229233,835,835,835,834,1151
20240527,130200,557268164,835,835,835,835,1000
20240527,130100,556433164,834,834,834,834,151
20240527,130000,556307230,834,834,834,834,0
20240527,125900,556307230,834,834,834,834,0
20240527,125800,556307230,834,834,834,834,0
20240527,125700,556307230,834,834,834,834,0
20240527,125600,556307230,834,834,834,834,251
20240527,125500,556097896,834,834,834,834,61
20240527,125400,556047022,834,834,834,834,360
20240527,125300,555746782,834,834,834,834,137
20240527,125200,555632524,834,834,834,834,25
20240527,125100,555611674,834,833,834,833,110
20240527,125000,555520019,833,833,833,833,0
20240527,124900,555520019,833,833,833,833,0
20240527,124800,555520019,833,833,833,833,20
20240527,124700,555503359,833,835,835,833,4244
20240527,124600,551968027,835,835,835,833,16406
20240527,124500,538272461,835,835,835,835,119
20240527,124400,538173096,835,835,835,835,0
20240527,124300,538173096,835,835,835,835,269
20240527,124200,537948481,835,834,835,834,1525
20240527,124100,536675109,835,835,835,835,2
20240527,124000,536673439,835,835,835,835,112
20240527,123900,536579919,835,834,835,834,68
20240527,123800,536523197,834,834,834,834,0
20240527,123700,536523197,834,834,834,834,76
20240527,123600,536459813,834,834,834,834,745
20240527,123500,535838483,834,834,834,834,658
20240527,123400,535289711,834,834,834,834,425
20240527,123300,534935261,834,834,834,834,0
20240527,123200,534935261,834,834,834,834,5
20240527,123100,534931091,835,835,835,835,2149
20240527,123000,533136676,835,836,836,835,24
20240527,122900,533116633,835,835,835,835,132
20240527,122800,533006413,835,836,836,835,412
20240527,122700,532662186,836,836,836,836,37
20240527,122600,532631254,836,836,836,836,0
20240527,122500,532631254,836,836,836,836,7
20240527,122400,532625402,836,836,836,836,30
20240527,122300,532600322,836,836,836,836,113
20240527,122200,532505854,836,836,836,836,15
20240527,122100,532493314,835,835,835,835,0
20240527,122000,532493314,835,835,835,835,0
20240527,121900,532493314,835,835,835,835,0
20240527,121800,532493314,835,836,836,835,419
20240527,121700,532143379,836,836,836,836,162
20240527,121600,532007947,837,837,837,837,0
20240527,121500,532007947,837,837,837,837,0
20240527,121400,532007947,837,837,837,837,0
20240527,121300,532007947,837,834,837,834,4678
20240527,121200,528097542,834,833,834,833,270
20240527,121100,527872617,833,833,833,833,20
20240527,121000,527855957,833,833,833,833,76
20240527,120900,527792649,832,832,832,832,294
20240527,120800,527548041,832,832,832,832,10
20240527,120700,527539721,831,832,832,831,1760
20240527,120600,526076301,832,832,832,832,0
20240527,120500,526076301,832,832,832,832,40
20240527,120400,526043021,832,832,832,832,266
20240527,120300,525821709,832,832,832,832,626
20240527,120200,525300877,832,833,833,832,878
20240527,120100,524570380,833,832,833,832,130
20240527,120000,524462209,832,832,832,832,146
20240527,115900,524340737,832,833,833,832,80
20240527,115800,524274163,833,833,833,833,100
20240527,115700,524190863,832,834,834,832,157
20240527,115600,524060133,833,833,833,833,520
20240527,115500,523626973,833,834,834,833,4333
20240527,115400,520017581,834,834,834,833,66
20240527,115300,519962600,834,832,834,832,1634
20240527,115200,518601486,832,832,832,832,91
20240527,115100,518525774,832,832,832,832,1054
20240527,115000,517648846,832,833,833,832,34
20240527,114900,517620557,832,832,832,832,83
20240527,114800,517551501,833,834,834,833,510
20240527,114700,517126661,834,833,834,833,51
20240527,114600,517084177,833,833,833,833,947
20240527,114500,516295326,833,831,833,831,300
20240527,114400,516045626,830,833,833,830,14085
20240527,114300,504341734,833,834,834,833,28
20240527,114200,504318383,831,831,831,831,0
20240527,114100,504318383,831,831,831,831,0
20240527,114000,504318383,831,832,832,831,1440
20240527,113900,503121487,832,832,832,832,577
20240527,113800,502641423,831,834,835,831,15200
20240527,113700,489993841,834,835,835,834,1177
20240527,113600,489011047,835,835,835,835,1143
20240527,113500,488056642,835,833,835,833,205
20240527,113400,487885667,834,834,834,834,1920
20240527,113300,486284387,834,835,835,834,611
20240527,113200,485774802,835,835,835,835,35
20240527,113100,485745577,835,835,836,835,1473
20240527,113000,484514354,836,836,836,836,121
20240527,112900,484413198,836,836,836,836,50
20240527,112800,484371398,836,836,836,836,15
20240527,112700,484358858,836,837,837,834,22299
20240527,112600,465740997,837,836,837,836,301
20240527,112500,465489260,837,835,837,835,600
20240527,112400,464988060,835,838,838,835,3212
20240527,112300,462299485,837,837,837,837,289
20240527,112200,462057592,837,837,838,837,248
20240527,112100,461850014,837,836,837,836,516
20240527,112000,461418622,836,839,839,836,1009
20240527,111900,460572598,838,838,838,838,1
20240527,111800,460571760,835,835,835,835,1200
20240527,111700,459569760,837,837,837,836,12157
20240527,111600,449394590,835,837,837,835,9108
20240527,111500,441778591,838,838,838,838,1
20240527,111400,441777753,838,838,838,838,12
20240527,111300,441767697,838,839,839,838,16
20240527,111200,441754279,840,840,840,840,0
20240527,111100,441754279,840,837,840,837,73
20240527,111000,441693175,840,839,840,839,933
20240527,110900,440909465,840,840,840,840,0
20240527,110800,440909465,840,839,840,839,8052
20240527,110700,434153836,837,839,839,837,630
20240527,110600,433625443,840,840,840,840,3
20240527,110500,433622923,840,840,840,840,306
20240527,110400,433365883,839,838,839,838,610
20240527,110300,432854675,838,839,839,838,1555
20240527,110200,431551525,840,840,840,840,1
20240527,110100,431550685,840,840,841,838,536
20240527,110000,431100450,839,840,840,839,719
20240527,105900,430496700,839,839,839,839,18
20240527,105800,430481598,839,839,839,839,500
20240527,105700,430062098,839,839,839,839,250
20240527,105600,429852348,840,840,840,840,0
20240527,105500,429852348,840,841,841,840,513
20240527,105400,429421425,837,840,840,837,8492
20240527,105300,422308463,839,840,841,839,5251
20240527,105200,417899886,840,840,840,840,95
20240527,105100,417820086,842,842,842,842,102
20240527,105000,417734202,842,840,842,839,1325
20240527,104900,416622496,840,840,840,840,55
20240527,104800,416576296,840,841,841,840,15699
20240527,104700,403388745,842,842,842,842,10
20240527,104600,403380325,842,842,842,842,20
20240527,104500,403363485,842,840,842,840,65
20240527,104400,403308837,841,841,841,840,3510
20240527,104300,400359363,841,841,841,841,501
20240527,104200,399938022,841,841,841,841,2759
20240527,104100,397617703,841,842,843,841,1834
20240527,104000,396073307,844,842,844,842,765
20240527,103900,395428097,842,842,842,842,100
20240527,103800,395343897,842,842,842,842,901
20240527,103700,394585255,845,844,845,844,6000
20240527,103600,389516287,845,845,845,845,2
20240527,103500,389514597,845,843,845,843,108
20240527,103400,389423401,845,845,845,845,1
20240527,103300,389422556,845,845,845,845,27
20240527,103200,389399741,843,843,843,843,679
20240527,103100,388827344,843,843,843,843,101
20240527,103000,388742201,842,843,843,842,2120
20240527,102900,386956161,842,842,842,842,233
20240527,102800,386759975,842,842,842,842,1010
20240527,102700,385909555,842,842,842,840,13411
20240527,102600,374636225,843,843,843,843,0
20240527,102500,374636225,843,843,843,843,283
20240527,102400,374397656,841,844,844,841,4812
20240527,102300,370344814,843,843,844,843,918
20240527,102200,369570552,843,844,844,843,752
20240527,102100,368936004,844,846,846,844,1220
20240527,102000,367905271,845,846,846,845,1066
20240527,101900,367004451,846,846,846,845,3743
20240527,101800,363839828,846,849,849,846,1510
20240527,101700,362562338,849,849,849,847,6493
20240527,101600,357062741,849,849,849,848,10587
20240527,101500,348082769,850,850,850,849,2078
20240527,101400,346316750,850,849,850,848,19042
20240527,101300,330154414,849,848,849,848,2900
20240527,101200,327692464,849,849,849,848,9062
20240527,101100,319999543,848,848,849,847,4007
20240527,101000,316601564,848,848,848,848,3432
20240527,100900,313691228,848,847,848,847,891
20240527,100800,312935665,848,847,848,846,10673
20240527,100700,303890633,846,846,846,846,1093
20240527,100600,302965955,846,846,846,846,95
20240527,100500,302885585,846,846,847,845,1993
20240527,100400,301199369,846,844,846,843,14721
20240527,100300,288762038,844,843,844,843,61
20240527,100200,288710567,843,845,845,843,3110
20240527,100100,286082672,845,843,845,843,246
20240527,100000,285875291,841,844,844,841,11183
20240527,095900,276464644,844,844,844,844,3015
20240527,095800,273919984,843,844,844,842,3212
20240527,095700,271213006,844,844,844,844,93
20240527,095600,271134514,844,844,844,844,14
20240527,095500,271122698,844,845,846,844,4154
20240527,095400,267612577,846,845,846,845,177
20240527,095300,267462896,845,843,845,843,3410
20240527,095200,264581448,843,843,845,843,1300
20240527,095100,263483592,843,844,844,843,14
20240527,095000,263471786,843,843,843,843,30
20240527,094900,263446496,841,847,847,841,7579
20240527,094800,257060205,846,842,846,841,27297
20240527,094700,234033283,841,841,841,840,2707
20240527,094600,231757696,841,841,841,841,1040
20240527,094500,230883056,841,841,842,841,270
20240527,094400,230655876,841,841,842,841,1182
20240527,094300,229661583,841,840,841,840,11518
20240527,094200,219986453,838,840,840,838,7223
20240527,094100,213931097,839,840,840,839,1973
20240527,094000,212275657,840,840,840,840,611
20240527,093900,211762417,840,840,841,840,1454
20240527,093800,210540342,841,841,841,841,0
20240527,093700,210540342,841,840,842,840,5001
20240527,093600,206332186,840,837,840,837,7912
20240527,093500,199686961,837,839,839,837,539
20240527,093400,199235198,839,838,839,838,1998
20240527,093300,197559624,839,840,840,839,115
20240527,093200,197463129,839,839,839,839,57
20240527,093100,197415306,839,840,840,838,769
20240527,093000,196770316,840,840,840,840,31
20240527,092900,196744276,840,840,840,840,656
20240527,092800,196193236,840,841,842,840,3080
20240527,092700,193604196,841,842,842,841,9229
20240527,092600,185841799,842,841,842,841,2521
20240527,092500,183720538,841,841,841,841,3445
20240527,092400,180823293,840,837,840,837,12872
20240527,092300,170022850,836,838,838,836,5168
20240527,092200,165694731,838,839,839,838,414
20240527,092100,165347399,839,836,839,836,2074
20240527,092000,163609766,837,837,837,837,2000
20240527,091900,161935766,836,836,836,835,7409
20240527,091800,155742842,835,838,838,835,11372
20240527,091700,146244309,839,838,840,838,19008
20240527,091600,130302638,838,837,840,837,27916
20240527,091500,106919717,836,835,837,835,7369
20240527,091400,100760067,835,836,836,835,7085
20240527,091300,94837229,836,831,837,830,16697
20240527,091200,80899785,829,829,829,829,13
20240527,091100,80889008,829,829,833,829,631
20240527,091000,80365709,829,831,833,829,7332
20240527,090900,74271249,831,828,831,828,3014
20240527,090800,71775648,828,827,828,827,10016
20240527,090700,63482401,827,826,828,825,8916
20240527,090600,56110302,826,827,827,826,2429
20240527,090500,54103138,827,828,828,827,32378
20240527,090400,27296247,828,830,830,828,7054
20240527,090300,21448576,830,830,831,830,4820
20240527,090200,17447123,831,830,831,830,753
20240527,090100,16821985,830,828,830,828,9673
20240527,090000,8809797,830,830,831,828,10582