stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190400,661099255,844,844,844,844,7965
20240528,190300,661099255,844,844,844,844,0
20240528,190200,661099255,844,844,844,844,0
20240528,190100,661099255,844,844,844,844,0
20240528,190000,661099255,844,844,844,844,0
20240528,185900,661099255,844,844,844,844,0
20240528,185800,661099255,844,844,844,844,0
20240528,185700,661099255,844,844,844,844,0
20240528,185600,661099255,844,844,844,844,0
20240528,185500,661099255,844,844,844,844,0
20240528,185400,661099255,844,844,844,844,0
20240528,185300,661099255,844,844,844,844,0
20240528,185200,661099255,844,844,844,844,0
20240528,185100,661099255,844,844,844,844,0
20240528,185000,661099255,844,844,844,844,0
20240528,184900,661099255,844,844,844,844,0
20240528,184800,661099255,844,844,844,844,0
20240528,184700,661099255,844,844,844,844,0
20240528,184600,661099255,844,844,844,844,0
20240528,184500,661099255,844,844,844,844,0
20240528,184400,661099255,844,844,844,844,0
20240528,184300,661099255,844,844,844,844,0
20240528,184200,661099255,844,844,844,844,0
20240528,184100,661099255,844,844,844,844,0
20240528,184000,661099255,844,844,844,844,0
20240528,183900,661099255,844,844,844,844,0
20240528,183800,661099255,844,844,844,844,0
20240528,183700,661099255,844,844,844,844,0
20240528,183600,661099255,844,844,844,844,0
20240528,183500,661099255,844,844,844,844,0
20240528,183400,661099255,844,844,844,844,7965
20240528,183300,661099255,844,844,844,844,0
20240528,183200,661099255,844,844,844,844,0
20240528,183100,661099255,844,844,844,844,0
20240528,183000,661099255,844,844,844,844,0
20240528,182900,661099255,844,844,844,844,0
20240528,182800,661099255,844,844,844,844,0
20240528,182700,661099255,844,844,844,844,0
20240528,182600,661099255,844,844,844,844,0
20240528,182500,661099255,844,844,844,844,0
20240528,182400,661099255,844,844,844,844,0
20240528,182300,661099255,844,844,844,844,0
20240528,182200,661099255,844,844,844,844,0
20240528,182100,661099255,844,844,844,844,0
20240528,182000,661099255,844,844,844,844,0
20240528,181900,661099255,844,844,844,844,0
20240528,181800,661099255,844,844,844,844,0
20240528,181700,661099255,844,844,844,844,0
20240528,181600,661099255,844,844,844,844,0
20240528,181500,661099255,844,844,844,844,0
20240528,181400,661099255,844,844,844,844,0
20240528,181300,661099255,844,844,844,844,0
20240528,181200,661099255,844,844,844,844,0
20240528,181100,661099255,844,844,844,844,0
20240528,181000,661099255,844,844,844,844,0
20240528,180900,661099255,844,844,844,844,0
20240528,180800,661099255,844,844,844,844,0
20240528,180700,661099255,844,844,844,844,0
20240528,180600,661099255,844,844,844,844,0
20240528,180500,661099255,844,844,844,844,0
20240528,180400,661099255,844,844,844,844,7965
20240528,180300,661099255,844,844,844,844,0
20240528,180200,661099255,844,844,844,844,0
20240528,180100,661099255,844,844,844,844,0
20240528,180000,661099255,844,844,844,844,0
20240528,175900,661099255,844,844,844,844,0
20240528,175800,661099255,844,844,844,844,0
20240528,175700,661099255,844,844,844,844,0
20240528,175600,661099255,844,844,844,844,0
20240528,175500,661099255,844,844,844,844,0
20240528,175400,661099255,844,844,844,844,0
20240528,175300,661099255,844,844,844,844,0
20240528,175200,661099255,844,844,844,844,0
20240528,175100,661099255,844,844,844,844,0
20240528,175000,661099255,844,844,844,844,0
20240528,174900,661099255,844,844,844,844,0
20240528,174800,661099255,844,844,844,844,0
20240528,174700,661099255,844,844,844,844,0
20240528,174600,661099255,844,844,844,844,0
20240528,174500,661099255,844,844,844,844,0
20240528,174400,661099255,844,844,844,844,0
20240528,174300,661099255,844,844,844,844,0
20240528,174200,661099255,844,844,844,844,0
20240528,174100,661099255,844,844,844,844,0
20240528,174000,661099255,844,844,844,844,0
20240528,173900,661099255,844,844,844,844,0
20240528,173800,661099255,844,844,844,844,0
20240528,173700,661099255,844,844,844,844,0
20240528,173600,661099255,844,844,844,844,0
20240528,173500,661099255,844,844,844,844,0
20240528,173400,661099255,844,844,844,844,7965
20240528,173300,661099255,844,844,844,844,0
20240528,173200,661099255,844,844,844,844,0
20240528,173100,661099255,844,844,844,844,0
20240528,173000,661099255,844,844,844,844,0
20240528,172900,661099255,844,844,844,844,0
20240528,172800,661099255,844,844,844,844,0
20240528,172700,661099255,844,844,844,844,0
20240528,172600,661099255,844,844,844,844,0
20240528,172500,661099255,844,844,844,844,0
20240528,172400,661099255,844,844,844,844,0
20240528,172300,661099255,844,844,844,844,0
20240528,172200,661099255,844,844,844,844,0
20240528,172100,661099255,844,844,844,844,0
20240528,172000,661099255,844,844,844,844,0
20240528,171900,661099255,844,844,844,844,0
20240528,171800,661099255,844,844,844,844,0
20240528,171700,661099255,844,844,844,844,0
20240528,171600,661099255,844,844,844,844,0
20240528,171500,661099255,844,844,844,844,0
20240528,171400,661099255,844,844,844,844,0
20240528,171300,661099255,844,844,844,844,0
20240528,171200,661099255,844,844,844,844,0
20240528,171100,661099255,844,844,844,844,0
20240528,171000,661099255,844,844,844,844,0
20240528,170900,661099255,844,844,844,844,0
20240528,170800,661099255,844,844,844,844,0
20240528,170700,661099255,844,844,844,844,0
20240528,170600,661099255,844,844,844,844,0
20240528,170500,661099255,844,844,844,844,0
20240528,170400,661099255,844,844,844,844,7965
20240528,170300,661099255,844,844,844,844,0
20240528,170200,661099255,844,844,844,844,0
20240528,170100,661099255,844,844,844,844,0
20240528,170000,661099255,844,844,844,844,0
20240528,165900,661099255,844,844,844,844,0
20240528,165800,661099255,844,844,844,844,0
20240528,165700,661099255,844,844,844,844,0
20240528,165600,661099255,844,844,844,844,0
20240528,165500,661099255,844,844,844,844,0
20240528,165400,661099255,844,844,844,844,0
20240528,165300,661099255,844,844,844,844,0
20240528,165200,661099255,844,844,844,844,0
20240528,165100,661099255,844,844,844,844,0
20240528,165000,661099255,844,844,844,844,0
20240528,164900,661099255,844,844,844,844,0
20240528,164800,661099255,844,844,844,844,0
20240528,164700,661099255,844,844,844,844,0
20240528,164600,661099255,844,844,844,844,0
20240528,164500,661099255,844,844,844,844,0
20240528,164400,661099255,844,844,844,844,0
20240528,164300,661099255,844,844,844,844,0
20240528,164200,661099255,844,844,844,844,0
20240528,164100,661099255,844,844,844,844,0
20240528,164000,661099255,844,844,844,844,0
20240528,163900,661099255,844,844,844,844,0
20240528,163800,661099255,844,844,844,844,0
20240528,163700,661099255,844,844,844,844,0
20240528,163600,661099255,844,844,844,844,0
20240528,163500,661099255,844,844,844,844,0
20240528,163400,661099255,844,844,844,844,7965
20240528,163300,661099255,844,844,844,844,0
20240528,163200,661099255,844,844,844,844,0
20240528,163100,661099255,844,844,844,844,0
20240528,163000,661099255,844,844,844,844,0
20240528,162900,661099255,844,844,844,844,0
20240528,162800,661099255,844,844,844,844,0
20240528,162700,661099255,844,844,844,844,0
20240528,162600,661099255,844,844,844,844,0
20240528,162500,661099255,844,844,844,844,0
20240528,162400,661099255,844,844,844,844,0
20240528,162300,661099255,844,844,844,844,0
20240528,162200,661099255,844,844,844,844,0
20240528,162100,661099255,844,844,844,844,0
20240528,162000,661099255,844,844,844,844,0
20240528,161900,661099255,844,844,844,844,0
20240528,161800,661099255,844,844,844,844,0
20240528,161700,661099255,844,844,844,844,0
20240528,161600,661099255,844,844,844,844,0
20240528,161500,661099255,844,844,844,844,0
20240528,161400,661099255,844,844,844,844,0
20240528,161300,661099255,844,844,844,844,0
20240528,161200,661099255,844,844,844,844,0
20240528,161100,661099255,844,844,844,844,0
20240528,161000,661099255,844,844,844,844,0
20240528,160900,661099255,844,844,844,844,0
20240528,160800,661099255,844,844,844,844,0
20240528,160700,661099255,844,844,844,844,0
20240528,160600,661099255,844,844,844,844,0
20240528,160500,661099255,844,844,844,844,0
20240528,160400,661099255,844,844,844,844,7965
20240528,160300,661099255,844,844,844,844,0
20240528,160200,661099255,844,844,844,844,0
20240528,160100,661099255,844,844,844,844,0
20240528,160000,661099255,844,844,844,844,0
20240528,155900,661099255,844,844,844,844,0
20240528,155800,661099255,844,844,844,844,0
20240528,155700,661099255,844,844,844,844,0
20240528,155600,661099255,844,844,844,844,0
20240528,155500,661099255,844,844,844,844,0
20240528,155400,661099255,844,844,844,844,0
20240528,155300,661099255,844,844,844,844,0
20240528,155200,661099255,844,844,844,844,0
20240528,155100,661099255,844,844,844,844,0
20240528,155000,661099255,844,844,844,844,0
20240528,154900,661099255,844,844,844,844,0
20240528,154800,661099255,844,844,844,844,0
20240528,154700,661099255,844,844,844,844,0
20240528,154600,661099255,844,844,844,844,0
20240528,154500,661099255,844,844,844,844,0
20240528,154400,661099255,844,844,844,844,0
20240528,154300,661099255,844,844,844,844,0
20240528,154200,661099255,844,844,844,844,0
20240528,154100,661099255,844,844,844,844,0
20240528,154000,661099255,844,844,844,844,0
20240528,153900,661099255,844,844,844,844,0
20240528,153800,661099255,844,844,844,844,0
20240528,153700,661099255,844,844,844,844,0
20240528,153600,661099255,844,844,844,844,0
20240528,153500,661099255,844,844,844,844,0
20240528,153400,661099255,844,844,844,844,7965
20240528,153300,661099255,844,844,844,844,0
20240528,153200,661099255,844,844,844,844,0
20240528,153100,661099255,844,844,844,844,0
20240528,153000,661099255,844,844,844,844,7965
20240528,152900,654376795,850,850,850,850,0
20240528,152800,654376795,850,850,850,850,0
20240528,152700,654376795,850,850,850,850,0
20240528,152600,654376795,850,850,850,850,0
20240528,152500,654376795,850,850,850,850,0
20240528,152400,654376795,850,850,850,850,0
20240528,152300,654376795,850,850,850,850,0
20240528,152200,654376795,850,850,850,850,0
20240528,152100,654376795,850,850,850,850,0
20240528,152000,654376795,850,850,850,850,0
20240528,151900,654376795,850,848,850,848,1561
20240528,151800,653050404,849,849,849,848,24
20240528,151700,653030030,849,849,849,847,346
20240528,151600,652736616,849,848,849,848,517
20240528,151500,652297699,850,847,850,847,302
20240528,151400,652041899,849,850,850,849,204
20240528,151300,651868509,850,847,850,847,118
20240528,151200,651768560,847,847,847,847,2050
20240528,151100,650032210,847,847,847,847,0
20240528,151000,650032210,847,847,847,847,0
20240528,150900,650032210,847,850,850,847,4847
20240528,150800,645926795,847,848,848,847,25
20240528,150700,645905619,848,849,849,848,1005
20240528,150600,645053377,850,850,850,850,333
20240528,150500,644770327,850,849,850,848,436
20240528,150400,644400577,846,846,846,846,438
20240528,150300,644030029,845,845,845,845,0
20240528,150200,644030029,845,846,846,845,837
20240528,150100,643322762,845,845,845,845,6389
20240528,150000,637924057,846,846,846,846,588
20240528,145900,637426609,846,846,846,845,2754
20240528,145800,635097269,849,847,849,847,306
20240528,145700,634838065,849,849,849,849,5
20240528,145600,634833820,849,849,849,849,6
20240528,145500,634828726,849,849,850,849,1032
20240528,145400,633952491,849,847,849,847,883
20240528,145300,633203334,845,845,845,845,150
20240528,145200,633076584,844,844,844,844,0
20240528,145100,633076584,844,847,847,844,971
20240528,145000,632256974,847,847,847,847,847
20240528,144900,631539565,847,846,847,846,4521
20240528,144800,627710355,844,846,846,844,1500
20240528,144700,626442847,846,846,846,846,60
20240528,144600,626392087,846,845,846,845,5106
20240528,144500,622072517,845,845,845,845,218
20240528,144400,621888307,844,846,846,844,668
20240528,144300,621324059,845,845,845,844,9018
20240528,144200,613708287,845,845,845,845,700
20240528,144100,613116787,845,845,845,845,3
20240528,144000,613114252,845,845,845,845,240
20240528,143900,612911452,844,846,846,844,72
20240528,143800,612850663,846,846,846,846,5
20240528,143700,612846433,843,843,843,843,0
20240528,143600,612846433,843,844,846,843,1897
20240528,143500,611247057,844,844,844,844,1035
20240528,143400,610373517,844,845,846,844,5537
20240528,143300,605699688,844,844,844,844,2
20240528,143200,605698000,843,843,843,843,200
20240528,143100,605529400,843,843,843,843,491
20240528,143000,605115487,843,843,843,843,0
20240528,142900,605115487,843,843,843,843,5000
20240528,142800,600900487,843,842,843,840,22493
20240528,142700,581990746,842,849,849,842,2620
20240528,142600,579783792,849,849,849,849,10
20240528,142500,579775302,849,849,849,849,10
20240528,142400,579766812,850,850,850,850,0
20240528,142300,579766812,850,852,852,840,140009
20240528,142200,461825665,850,850,850,850,0
20240528,142100,461825665,850,851,851,850,238
20240528,142000,461623362,850,850,850,850,368
20240528,141900,461310562,850,850,850,850,446
20240528,141800,460931462,850,850,850,850,3
20240528,141700,460928912,850,850,850,850,114
20240528,141600,460832012,850,850,850,850,0
20240528,141500,460832012,850,850,850,850,35
20240528,141400,460802262,850,850,850,850,42
20240528,141300,460766562,850,850,850,850,2409
20240528,141200,458718912,850,850,850,850,16
20240528,141100,458705312,850,849,850,849,1041
20240528,141000,457821462,850,849,850,849,1001
20240528,140900,456971612,850,850,850,850,11
20240528,140800,456962262,849,849,849,849,0
20240528,140700,456962262,849,849,849,849,203
20240528,140600,456789915,849,849,849,849,2946
20240528,140500,454288761,849,849,849,849,55
20240528,140400,454242066,849,849,849,849,1267
20240528,140300,453166383,849,849,849,849,1948
20240528,140200,451512531,847,847,847,847,0
20240528,140100,451512531,847,847,847,847,800
20240528,140000,450834931,852,849,852,847,8307
20240528,135900,443789011,849,849,849,848,2526
20240528,135800,441645829,849,849,849,849,3
20240528,135700,441643282,849,851,851,849,22000
20240528,135600,422946047,852,852,852,852,1
20240528,135500,422945195,853,852,853,852,167
20240528,135400,422802794,851,851,851,851,622
20240528,135300,422273472,851,851,851,851,166
20240528,135200,422132206,852,852,852,852,3499
20240528,135100,419151058,853,853,853,853,52
20240528,135000,419106702,853,853,853,853,0
20240528,134900,419106702,853,853,853,853,210
20240528,134800,418927572,853,853,853,853,200
20240528,134700,418756972,853,853,853,853,1
20240528,134600,418756119,853,853,853,853,0
20240528,134500,418756119,853,853,853,853,4
20240528,134400,418752707,852,852,852,852,0
20240528,134300,418752707,852,852,852,852,1000
20240528,134200,417900707,852,853,853,851,1132
20240528,134100,416936294,852,852,852,852,0
20240528,134000,416936294,852,852,852,852,0
20240528,133900,416936294,852,852,852,852,0
20240528,133800,416936294,852,852,852,852,0
20240528,133700,416936294,852,852,852,852,0
20240528,133600,416936294,852,852,852,852,0
20240528,133500,416936294,852,852,852,852,816
20240528,133400,416241062,852,852,852,852,500
20240528,133300,415815062,852,852,852,852,0
20240528,133200,415815062,852,852,852,852,0
20240528,133100,415815062,852,853,853,852,182
20240528,133000,415659825,853,853,853,853,330
20240528,132900,415378335,855,855,855,855,0
20240528,132800,415378335,855,855,855,855,0
20240528,132700,415378335,855,855,855,855,2902
20240528,132600,412897125,855,855,855,855,10
20240528,132500,412888575,853,853,855,853,956
20240528,132400,412073097,853,853,853,853,10
20240528,132300,412064567,853,853,853,852,286
20240528,132200,411820855,852,852,852,852,279
20240528,132100,411583147,852,852,852,852,1002
20240528,132000,410729443,853,853,853,853,0
20240528,131900,410729443,853,855,855,853,1208
20240528,131800,409698907,855,855,855,855,0
20240528,131700,409698907,855,853,855,853,245
20240528,131600,409489436,855,855,855,855,105
20240528,131500,409399661,855,855,855,855,201
20240528,131400,409227806,855,853,855,853,28
20240528,131300,409203906,853,854,854,853,119
20240528,131200,409102282,855,855,855,855,10
20240528,131100,409093732,854,854,854,854,170
20240528,131000,408948552,854,854,854,854,0
20240528,130900,408948552,854,854,854,854,0
20240528,130800,408948552,854,854,854,854,1018
20240528,130700,408079180,852,854,854,852,635
20240528,130600,407537501,854,854,854,854,120
20240528,130500,407435021,854,854,854,854,312
20240528,130400,407168573,852,852,852,852,0
20240528,130300,407168573,852,852,852,852,0
20240528,130200,407168573,852,852,852,852,0
20240528,130100,407168573,852,852,852,852,70
20240528,130000,407108933,852,852,852,852,11
20240528,125900,407099561,852,852,852,852,4
20240528,125800,407096153,852,852,852,852,3
20240528,125700,407093597,852,852,852,851,16
20240528,125600,407079968,852,852,852,852,1
20240528,125500,407079116,852,852,852,852,1
20240528,125400,407078264,852,852,852,852,1010
20240528,125300,406217744,852,852,852,852,10
20240528,125200,406209224,852,850,852,849,491
20240528,125100,405792018,850,850,850,850,0
20240528,125000,405792018,850,851,851,850,13000
20240528,124900,394734342,852,851,852,851,994
20240528,124800,393888173,852,852,852,852,628
20240528,124700,393353117,852,852,852,852,105
20240528,124600,393263657,852,852,852,852,0
20240528,124500,393263657,852,852,852,852,0
20240528,124400,393263657,852,852,852,852,0
20240528,124300,393263657,852,856,856,852,220
20240528,124200,393076202,856,856,856,852,1009
20240528,124100,392216500,856,856,856,856,5
20240528,124000,392212220,852,852,852,852,73
20240528,123900,392150024,852,852,852,852,942
20240528,123800,391347440,852,852,852,852,0
20240528,123700,391347440,852,852,852,852,0
20240528,123600,391347440,852,852,852,852,0
20240528,123500,391347440,852,853,853,852,1200
20240528,123400,390325022,853,853,853,853,800
20240528,123300,389642622,853,853,853,853,2100
20240528,123200,387851322,856,856,856,856,100
20240528,123100,387765722,856,856,856,856,0
20240528,123000,387765722,856,856,856,856,0
20240528,122900,387765722,856,856,856,856,245
20240528,122800,387556002,856,856,856,856,1
20240528,122700,387555146,856,856,856,856,0
20240528,122600,387555146,856,856,856,856,1
20240528,122500,387554290,852,852,852,852,0
20240528,122400,387554290,852,852,852,852,0
20240528,122300,387554290,852,852,852,852,6
20240528,122200,387549178,852,852,852,852,0
20240528,122100,387549178,852,855,855,852,1026
20240528,122000,386672401,852,852,852,852,80
20240528,121900,386604241,852,852,852,852,20
20240528,121800,386587201,851,856,856,851,10001
20240528,121700,378055598,857,857,857,857,2282
20240528,121600,376099924,857,858,858,857,273
20240528,121500,375865740,858,858,858,858,20
20240528,121400,375848580,858,858,858,858,11
20240528,121300,375839142,858,858,858,858,32
20240528,121200,375811686,858,858,858,858,0
20240528,121100,375811686,858,856,858,856,9188
20240528,121000,367937665,856,856,856,856,100
20240528,120900,367852065,856,856,856,856,849
20240528,120800,367125321,856,857,857,856,10221
20240528,120700,358365944,857,857,857,857,5
20240528,120600,358361659,857,857,857,857,51
20240528,120500,358317952,855,855,855,855,100
20240528,120400,358232452,855,855,855,855,141
20240528,120300,358111897,855,855,855,855,100
20240528,120200,358026397,855,855,855,855,10
20240528,120100,358017847,857,856,857,856,21
20240528,120000,357999863,856,857,857,856,502
20240528,115900,357570150,857,856,857,856,1517
20240528,115800,356270798,856,856,856,856,106
20240528,115700,356180062,855,855,855,855,1
20240528,115600,356179207,855,855,855,855,90
20240528,115500,356102257,855,855,855,855,308
20240528,115400,355838917,855,855,855,855,500
20240528,115300,355411417,855,855,855,855,385
20240528,115200,355082242,856,856,856,856,458
20240528,115100,354690194,856,856,856,856,0
20240528,115000,354690194,856,856,856,856,1400
20240528,114900,353491794,855,855,855,855,560
20240528,114800,353012994,855,854,855,854,530
20240528,114700,352559874,854,854,854,854,1052
20240528,114600,351661466,853,853,853,853,0
20240528,114500,351661466,853,853,853,853,2323
20240528,114400,349679947,853,853,853,853,0
20240528,114300,349679947,853,853,853,853,0
20240528,114200,349679947,853,853,853,853,0
20240528,114100,349679947,853,853,854,853,583
20240528,114000,349182643,853,852,853,852,136
20240528,113900,349066768,852,852,852,852,0
20240528,113800,349066768,852,853,853,852,242
20240528,113700,348860573,853,853,853,853,251
20240528,113600,348646470,853,853,853,853,212
20240528,113500,348465634,852,851,852,850,182
20240528,113400,348310601,850,850,850,850,0
20240528,113300,348310601,850,852,852,850,145
20240528,113200,348187349,850,850,850,850,680
20240528,113100,347609349,850,850,850,850,0
20240528,113000,347609349,850,850,850,850,114
20240528,112900,347512449,850,850,850,850,232
20240528,112800,347315249,850,850,850,850,7
20240528,112700,347309299,850,850,850,850,0
20240528,112600,347309299,850,851,851,850,9501
20240528,112500,339230643,852,851,852,851,9
20240528,112400,339222981,852,852,852,852,52
20240528,112300,339178677,852,853,853,852,1020
20240528,112200,338309617,853,852,853,852,784
20240528,112100,337641647,851,852,852,851,1836
20240528,112000,336079095,852,853,853,852,106
20240528,111900,335988779,853,853,853,853,60
20240528,111800,335937599,852,853,853,852,505
20240528,111700,335507334,852,853,853,852,260
20240528,111600,335285659,853,853,853,853,946
20240528,111500,334478721,852,852,852,852,0
20240528,111400,334478721,852,852,852,852,2257
20240528,111300,332555757,852,853,853,852,2857
20240528,111200,330121172,853,853,853,853,0
20240528,111100,330121172,853,854,856,853,833
20240528,111000,329410528,856,853,856,853,113
20240528,110900,329314112,853,856,856,853,503
20240528,110800,328885044,857,857,857,857,0
20240528,110700,328885044,857,857,857,857,4
20240528,110600,328881616,857,853,857,853,5
20240528,110500,328877335,857,852,857,852,3426
20240528,110400,325941563,856,857,857,856,51
20240528,110300,325897906,857,854,857,854,219
20240528,110200,325710529,852,852,852,852,0
20240528,110100,325710529,852,853,854,852,590
20240528,110000,325207846,854,854,854,854,11
20240528,105900,325198452,854,853,854,853,1379
20240528,105800,324021765,853,853,853,853,2
20240528,105700,324020059,853,853,853,852,20
20240528,105600,324003000,853,855,855,853,5765
20240528,105500,319078945,854,856,856,854,2372
20240528,105400,317049723,857,857,858,857,767
20240528,105300,316392385,857,857,857,857,373
20240528,105200,316072724,858,859,859,858,201
20240528,105100,315900066,858,855,860,855,21806
20240528,105000,297195272,855,854,855,854,182
20240528,104900,297039663,855,855,855,855,0
20240528,104800,297039663,855,852,855,851,56
20240528,104700,296991888,851,851,851,851,340
20240528,104600,296702548,852,856,856,851,3096
20240528,104500,294053362,856,851,856,850,7342
20240528,104400,287777190,851,851,851,851,53
20240528,104300,287732087,851,851,851,850,169
20240528,104200,287588418,851,851,851,851,49
20240528,104100,287546719,851,851,854,851,222
20240528,104000,287357560,853,853,853,853,284
20240528,103900,287115308,850,852,853,850,3733
20240528,103800,283932555,850,853,853,850,10001
20240528,103700,275430468,853,852,853,851,427
20240528,103600,275066761,852,852,852,852,1884
20240528,103500,273461593,852,852,852,852,10
20240528,103400,273453073,852,851,852,851,1745
20240528,103300,271967853,851,850,851,850,2963
20240528,103200,269449265,850,849,850,849,519
20240528,103100,269008313,848,848,848,848,926
20240528,103000,268223065,848,847,848,847,3896
20240528,102900,264923104,847,847,847,847,77
20240528,102800,264857885,847,847,847,847,991
20240528,102700,264018508,847,847,847,845,612
20240528,102600,263501344,847,845,847,845,2781
20240528,102500,261151239,845,847,847,845,3204
20240528,102400,258440288,847,848,848,847,995
20240528,102300,257597518,848,849,849,848,45
20240528,102200,257559355,847,850,850,847,1683
20240528,102100,256130834,850,850,850,850,30
20240528,102000,256105334,851,851,851,851,0
20240528,101900,256105334,851,850,851,850,1121
20240528,101800,255152310,850,850,850,850,0
20240528,101700,255152310,850,850,850,850,508
20240528,101600,254720510,850,847,850,847,119
20240528,101500,254619549,846,846,846,846,280
20240528,101400,254382669,846,846,846,846,22
20240528,101300,254364057,847,845,847,842,16871
20240528,101200,240128119,845,846,846,845,420
20240528,101100,239773187,845,845,845,845,3697
20240528,101000,236649222,845,845,845,844,6721
20240528,100900,230972977,845,845,845,845,727
20240528,100800,230358662,845,845,845,845,14
20240528,100700,230346832,845,844,845,844,2576
20240528,100600,228172680,845,845,845,844,1247
20240528,100500,227120015,845,847,848,845,2525
20240528,100400,224985973,847,844,847,844,551
20240528,100300,224520319,844,846,846,843,13131
20240528,100200,213440584,846,850,850,846,4423
20240528,100100,209692374,850,852,852,850,9622
20240528,100000,201513430,852,853,853,852,212
20240528,095900,201332604,853,854,854,853,19
20240528,095800,201316395,854,853,854,852,381
20240528,095700,200991395,853,851,853,851,86
20240528,095600,200918201,851,853,853,851,656
20240528,095500,200359125,853,853,853,852,1332
20240528,095400,199224233,853,853,853,853,34
20240528,095300,199195231,853,852,853,852,100
20240528,095200,199110018,852,852,852,851,58
20240528,095100,199060656,851,851,852,851,959
20240528,095000,198244546,851,851,851,851,133
20240528,094900,198131363,850,851,851,850,2514
20240528,094800,195994122,851,851,851,851,5
20240528,094700,195989867,850,852,852,850,15000
20240528,094600,183234026,854,852,854,851,1323
20240528,094500,182108116,852,852,852,852,731
20240528,094400,181485304,854,854,854,854,76
20240528,094300,181420400,854,854,854,854,52
20240528,094200,181375992,854,854,854,854,96
20240528,094100,181294008,854,856,856,854,259
20240528,094000,181072816,850,847,850,847,6235
20240528,093900,175774566,851,853,856,844,38369
20240528,093800,143224720,852,852,852,852,90
20240528,093700,143148040,852,852,852,852,888
20240528,093600,142391464,852,854,854,849,16564
20240528,093500,128309935,854,854,854,852,8
20240528,093400,128303113,854,854,855,852,3794
20240528,093300,125069561,855,855,856,855,898
20240528,093200,124301721,855,855,855,855,22
20240528,093100,124282911,856,854,856,854,23
20240528,093000,124263225,856,856,856,856,83
20240528,092900,124192177,856,852,856,852,262
20240528,092800,123968949,856,856,856,856,2025
20240528,092700,122235549,856,856,856,856,52
20240528,092600,122191037,856,856,856,856,1
20240528,092500,122190181,856,850,856,850,358
20240528,092400,121885053,850,849,850,849,6535
20240528,092300,116331103,849,850,850,849,2556
20240528,092200,114160556,850,850,850,850,2013
20240528,092100,112449506,850,855,855,850,17691
20240528,092000,97386104,855,855,855,855,10
20240528,091900,97377554,855,858,858,855,1169
20240528,091800,96377922,856,857,858,855,14015
20240528,091700,84374195,857,857,857,857,241
20240528,091600,84167658,857,857,857,857,1266
20240528,091500,83082696,856,855,856,855,192
20240528,091400,82918374,855,855,857,855,75
20240528,091300,82854149,855,855,855,855,1255
20240528,091200,81781124,855,855,855,855,13
20240528,091100,81770009,854,854,854,854,200
20240528,091000,81599209,854,854,854,854,2530
20240528,090900,79438589,854,854,854,854,623
20240528,090800,78906547,853,853,854,853,1630
20240528,090700,77515852,854,853,854,851,326
20240528,090600,77238090,850,855,855,850,15098
20240528,090500,64381056,855,851,855,851,171
20240528,090400,64235407,855,860,860,846,2609
20240528,090300,62013017,860,851,860,846,2342
20240528,090200,60022403,845,854,854,840,20131
20240528,090100,42985501,854,856,856,853,16561
20240528,090000,28833527,856,860,860,856,33470