stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190400,983863992,833,833,833,833,8459
20240529,190300,983863992,833,833,833,833,0
20240529,190200,983863992,833,833,833,833,0
20240529,190100,983863992,833,833,833,833,0
20240529,190000,983863992,833,833,833,833,0
20240529,185900,983863992,833,833,833,833,0
20240529,185800,983863992,833,833,833,833,0
20240529,185700,983863992,833,833,833,833,0
20240529,185600,983863992,833,833,833,833,0
20240529,185500,983863992,833,833,833,833,0
20240529,185400,983863992,833,833,833,833,0
20240529,185300,983863992,833,833,833,833,0
20240529,185200,983863992,833,833,833,833,0
20240529,185100,983863992,833,833,833,833,0
20240529,185000,983863992,833,833,833,833,0
20240529,184900,983863992,833,833,833,833,0
20240529,184800,983863992,833,833,833,833,0
20240529,184700,983863992,833,833,833,833,0
20240529,184600,983863992,833,833,833,833,0
20240529,184500,983863992,833,833,833,833,0
20240529,184400,983863992,833,833,833,833,0
20240529,184300,983863992,833,833,833,833,0
20240529,184200,983863992,833,833,833,833,0
20240529,184100,983863992,833,833,833,833,0
20240529,184000,983863992,833,833,833,833,0
20240529,183900,983863992,833,833,833,833,0
20240529,183800,983863992,833,833,833,833,0
20240529,183700,983863992,833,833,833,833,0
20240529,183600,983863992,833,833,833,833,0
20240529,183500,983863992,833,833,833,833,0
20240529,183400,983863992,833,833,833,833,8459
20240529,183300,983863992,833,833,833,833,0
20240529,183200,983863992,833,833,833,833,0
20240529,183100,983863992,833,833,833,833,0
20240529,183000,983863992,833,833,833,833,0
20240529,182900,983863992,833,833,833,833,0
20240529,182800,983863992,833,833,833,833,0
20240529,182700,983863992,833,833,833,833,0
20240529,182600,983863992,833,833,833,833,0
20240529,182500,983863992,833,833,833,833,0
20240529,182400,983863992,833,833,833,833,0
20240529,182300,983863992,833,833,833,833,0
20240529,182200,983863992,833,833,833,833,0
20240529,182100,983863992,833,833,833,833,0
20240529,182000,983863992,833,833,833,833,0
20240529,181900,983863992,833,833,833,833,0
20240529,181800,983863992,833,833,833,833,0
20240529,181700,983863992,833,833,833,833,0
20240529,181600,983863992,833,833,833,833,0
20240529,181500,983863992,833,833,833,833,0
20240529,181400,983863992,833,833,833,833,0
20240529,181300,983863992,833,833,833,833,0
20240529,181200,983863992,833,833,833,833,0
20240529,181100,983863992,833,833,833,833,0
20240529,181000,983863992,833,833,833,833,0
20240529,180900,983863992,833,833,833,833,0
20240529,180800,983863992,833,833,833,833,0
20240529,180700,983863992,833,833,833,833,0
20240529,180600,983863992,833,833,833,833,0
20240529,180500,983863992,833,833,833,833,0
20240529,180400,983863992,833,833,833,833,8459
20240529,180300,983863992,833,833,833,833,0
20240529,180200,983863992,833,833,833,833,0
20240529,180100,983863992,833,833,833,833,0
20240529,180000,983863992,833,833,833,833,0
20240529,175900,983863992,833,833,833,833,0
20240529,175800,983863992,833,833,833,833,0
20240529,175700,983863992,833,833,833,833,0
20240529,175600,983863992,833,833,833,833,0
20240529,175500,983863992,833,833,833,833,0
20240529,175400,983863992,833,833,833,833,0
20240529,175300,983863992,833,833,833,833,0
20240529,175200,983863992,833,833,833,833,0
20240529,175100,983863992,833,833,833,833,0
20240529,175000,983863992,833,833,833,833,0
20240529,174900,983863992,833,833,833,833,0
20240529,174800,983863992,833,833,833,833,0
20240529,174700,983863992,833,833,833,833,0
20240529,174600,983863992,833,833,833,833,0
20240529,174500,983863992,833,833,833,833,0
20240529,174400,983863992,833,833,833,833,0
20240529,174300,983863992,833,833,833,833,0
20240529,174200,983863992,833,833,833,833,0
20240529,174100,983863992,833,833,833,833,0
20240529,174000,983863992,833,833,833,833,0
20240529,173900,983863992,833,833,833,833,0
20240529,173800,983863992,833,833,833,833,0
20240529,173700,983863992,833,833,833,833,0
20240529,173600,983863992,833,833,833,833,0
20240529,173500,983863992,833,833,833,833,0
20240529,173400,983863992,833,833,833,833,8459
20240529,173300,983863992,833,833,833,833,0
20240529,173200,983863992,833,833,833,833,0
20240529,173100,983863992,833,833,833,833,0
20240529,173000,983863992,833,833,833,833,0
20240529,172900,983863992,833,833,833,833,0
20240529,172800,983863992,833,833,833,833,0
20240529,172700,983863992,833,833,833,833,0
20240529,172600,983863992,833,833,833,833,0
20240529,172500,983863992,833,833,833,833,0
20240529,172400,983863992,833,833,833,833,0
20240529,172300,983863992,833,833,833,833,0
20240529,172200,983863992,833,833,833,833,0
20240529,172100,983863992,833,833,833,833,0
20240529,172000,983863992,833,833,833,833,0
20240529,171900,983863992,833,833,833,833,0
20240529,171800,983863992,833,833,833,833,0
20240529,171700,983863992,833,833,833,833,0
20240529,171600,983863992,833,833,833,833,0
20240529,171500,983863992,833,833,833,833,0
20240529,171400,983863992,833,833,833,833,0
20240529,171300,983863992,833,833,833,833,0
20240529,171200,983863992,833,833,833,833,0
20240529,171100,983863992,833,833,833,833,0
20240529,171000,983863992,833,833,833,833,0
20240529,170900,983863992,833,833,833,833,0
20240529,170800,983863992,833,833,833,833,0
20240529,170700,983863992,833,833,833,833,0
20240529,170600,983863992,833,833,833,833,0
20240529,170500,983863992,833,833,833,833,0
20240529,170400,983863992,833,833,833,833,8459
20240529,170300,983863992,833,833,833,833,0
20240529,170200,983863992,833,833,833,833,0
20240529,170100,983863992,833,833,833,833,0
20240529,170000,983863992,833,833,833,833,0
20240529,165900,983863992,833,833,833,833,0
20240529,165800,983863992,833,833,833,833,0
20240529,165700,983863992,833,833,833,833,0
20240529,165600,983863992,833,833,833,833,0
20240529,165500,983863992,833,833,833,833,0
20240529,165400,983863992,833,833,833,833,0
20240529,165300,983863992,833,833,833,833,0
20240529,165200,983863992,833,833,833,833,0
20240529,165100,983863992,833,833,833,833,0
20240529,165000,983863992,833,833,833,833,0
20240529,164900,983863992,833,833,833,833,0
20240529,164800,983863992,833,833,833,833,0
20240529,164700,983863992,833,833,833,833,0
20240529,164600,983863992,833,833,833,833,0
20240529,164500,983863992,833,833,833,833,0
20240529,164400,983863992,833,833,833,833,0
20240529,164300,983863992,833,833,833,833,0
20240529,164200,983863992,833,833,833,833,0
20240529,164100,983863992,833,833,833,833,0
20240529,164000,983863992,833,833,833,833,0
20240529,163900,983863992,833,833,833,833,0
20240529,163800,983863992,833,833,833,833,0
20240529,163700,983863992,833,833,833,833,0
20240529,163600,983863992,833,833,833,833,0
20240529,163500,983863992,833,833,833,833,0
20240529,163400,983863992,833,833,833,833,8459
20240529,163300,983863992,833,833,833,833,0
20240529,163200,983863992,833,833,833,833,0
20240529,163100,983863992,833,833,833,833,0
20240529,163000,983863992,833,833,833,833,0
20240529,162900,983863992,833,833,833,833,0
20240529,162800,983863992,833,833,833,833,0
20240529,162700,983863992,833,833,833,833,0
20240529,162600,983863992,833,833,833,833,0
20240529,162500,983863992,833,833,833,833,0
20240529,162400,983863992,833,833,833,833,0
20240529,162300,983863992,833,833,833,833,0
20240529,162200,983863992,833,833,833,833,0
20240529,162100,983863992,833,833,833,833,0
20240529,162000,983863992,833,833,833,833,0
20240529,161900,983863992,833,833,833,833,0
20240529,161800,983863992,833,833,833,833,0
20240529,161700,983863992,833,833,833,833,0
20240529,161600,983863992,833,833,833,833,0
20240529,161500,983863992,833,833,833,833,0
20240529,161400,983863992,833,833,833,833,0
20240529,161300,983863992,833,833,833,833,0
20240529,161200,983863992,833,833,833,833,0
20240529,161100,983863992,833,833,833,833,0
20240529,161000,983863992,833,833,833,833,0
20240529,160900,983863992,833,833,833,833,0
20240529,160800,983863992,833,833,833,833,0
20240529,160700,983863992,833,833,833,833,0
20240529,160600,983863992,833,833,833,833,0
20240529,160500,983863992,833,833,833,833,0
20240529,160400,983863992,833,833,833,833,8459
20240529,160300,983863992,833,833,833,833,0
20240529,160200,983863992,833,833,833,833,0
20240529,160100,983863992,833,833,833,833,0
20240529,160000,983863992,833,833,833,833,0
20240529,155900,983863992,833,833,833,833,0
20240529,155800,983863992,833,833,833,833,0
20240529,155700,983863992,833,833,833,833,0
20240529,155600,983863992,833,833,833,833,0
20240529,155500,983863992,833,833,833,833,0
20240529,155400,983863992,833,833,833,833,0
20240529,155300,983863992,833,833,833,833,0
20240529,155200,983863992,833,833,833,833,0
20240529,155100,983863992,833,833,833,833,0
20240529,155000,983863992,833,833,833,833,0
20240529,154900,983863992,833,833,833,833,0
20240529,154800,983863992,833,833,833,833,0
20240529,154700,983863992,833,833,833,833,0
20240529,154600,983863992,833,833,833,833,0
20240529,154500,983863992,833,833,833,833,0
20240529,154400,983863992,833,833,833,833,0
20240529,154300,983863992,833,833,833,833,0
20240529,154200,983863992,833,833,833,833,0
20240529,154100,983863992,833,833,833,833,0
20240529,154000,983863992,833,833,833,833,0
20240529,153900,983863992,833,833,833,833,0
20240529,153800,983863992,833,833,833,833,0
20240529,153700,983863992,833,833,833,833,0
20240529,153600,983863992,833,833,833,833,0
20240529,153500,983863992,833,833,833,833,0
20240529,153400,983863992,833,833,833,833,8459
20240529,153300,983863992,833,833,833,833,0
20240529,153200,983863992,833,833,833,833,0
20240529,153100,983863992,833,833,833,833,0
20240529,153000,983863992,833,833,833,833,8459
20240529,152900,976817645,835,835,835,835,0
20240529,152800,976817645,835,835,835,835,0
20240529,152700,976817645,835,835,835,835,0
20240529,152600,976817645,835,835,835,835,0
20240529,152500,976817645,835,835,835,835,0
20240529,152400,976817645,835,835,835,835,0
20240529,152300,976817645,835,835,835,835,0
20240529,152200,976817645,835,835,835,835,0
20240529,152100,976817645,835,835,835,835,0
20240529,152000,976817645,835,835,835,835,0
20240529,151900,976817645,835,835,835,835,145
20240529,151800,976696570,835,835,835,835,50
20240529,151700,976654820,835,835,835,835,150
20240529,151600,976529570,835,834,835,834,110
20240529,151500,976437779,835,835,835,835,0
20240529,151400,976437779,835,834,835,832,191
20240529,151300,976278632,834,832,834,832,610
20240529,151200,975769912,832,832,832,832,1000
20240529,151100,974937912,832,832,832,832,0
20240529,151000,974937912,832,832,832,832,0
20240529,150900,974937912,832,832,832,831,4494
20240529,150800,971199990,832,832,832,832,15436
20240529,150700,958357238,832,832,832,832,1091
20240529,150600,957449526,832,835,835,832,4566
20240529,150500,953650611,833,835,835,833,9753
20240529,150400,945522314,835,835,835,835,0
20240529,150300,945522314,835,835,835,835,422
20240529,150200,945169944,835,835,835,835,309
20240529,150100,944911929,835,835,835,835,2000
20240529,150000,943241929,834,836,836,834,49
20240529,145900,943201059,834,834,834,834,165
20240529,145800,943063449,834,834,834,834,500
20240529,145700,942646449,834,834,834,834,555
20240529,145600,942183579,834,834,834,834,1000
20240529,145500,941349579,834,834,834,834,2000
20240529,145400,939681579,834,835,835,834,412
20240529,145300,939337820,836,836,836,836,2
20240529,145200,939336148,836,834,836,834,978
20240529,145100,938520494,834,834,834,834,2005
20240529,145000,936848324,834,834,834,834,1126
20240529,144900,935909240,834,834,834,834,426
20240529,144800,935553956,834,834,834,834,486
20240529,144700,935148632,834,832,834,832,135
20240529,144600,935036132,832,832,832,832,1246
20240529,144500,933999460,832,833,833,832,2661
20240529,144400,931784847,833,835,835,833,3542
20240529,144300,928833220,835,835,835,835,500
20240529,144200,928415720,835,835,835,835,0
20240529,144100,928415720,835,835,835,835,169
20240529,144000,928274605,835,835,835,835,16
20240529,143900,928261245,836,836,836,836,44
20240529,143800,928224461,837,838,838,837,460
20240529,143700,927839381,838,838,838,838,20
20240529,143600,927822621,838,833,838,833,1001
20240529,143500,926983788,838,838,838,838,0
20240529,143400,926983788,838,838,838,838,10385
20240529,143300,918281158,833,834,834,833,4826
20240529,143200,914261070,833,837,837,833,1803
20240529,143100,912758067,837,837,837,837,0
20240529,143000,912758067,837,836,837,836,5301
20240529,142900,908324930,836,836,836,836,207
20240529,142800,908151878,835,835,835,835,2555
20240529,142700,906018453,834,834,834,834,247
20240529,142600,905812455,834,834,834,834,150
20240529,142500,905687355,834,834,834,834,103
20240529,142400,905601453,834,834,834,834,499
20240529,142300,905185287,835,835,835,835,10
20240529,142200,905176937,835,835,835,835,1
20240529,142100,905176102,835,835,835,835,1
20240529,142000,905175267,835,835,835,835,701
20240529,141900,904589932,835,835,835,835,10
20240529,141800,904581582,832,832,832,832,100
20240529,141700,904498382,831,833,833,831,19204
20240529,141600,888519059,833,833,833,833,31
20240529,141500,888493236,834,834,834,834,180
20240529,141400,888343116,834,835,835,834,210
20240529,141300,888167826,834,834,834,834,1857
20240529,141200,886619088,834,834,834,834,240
20240529,141100,886418928,834,834,834,834,0
20240529,141000,886418928,834,834,834,834,0
20240529,140900,886418928,834,834,834,834,957
20240529,140800,885620790,834,834,834,834,0
20240529,140700,885620790,834,834,834,834,4451
20240529,140600,881908656,834,834,834,834,0
20240529,140500,881908656,834,834,834,834,52
20240529,140400,881865288,834,834,834,834,0
20240529,140300,881865288,834,834,834,834,1
20240529,140200,881864454,835,834,835,834,76
20240529,140100,881801024,835,835,835,835,300
20240529,140000,881550524,836,834,836,834,18
20240529,135900,881535501,834,836,836,834,2001
20240529,135800,879864776,835,835,835,835,0
20240529,135700,879864776,835,837,837,835,4
20240529,135600,879861430,837,837,837,837,2388
20240529,135500,877862674,837,837,837,837,1208
20240529,135400,876851578,837,836,837,836,1003
20240529,135300,876013067,837,837,838,837,582
20240529,135200,875525829,838,838,838,838,2150
20240529,135100,873724129,838,838,838,838,5
20240529,135000,873719939,838,838,838,838,0
20240529,134900,873719939,838,838,838,838,3
20240529,134800,873717425,835,835,835,835,3571
20240529,134700,870735640,835,835,835,835,0
20240529,134600,870735640,835,835,835,835,45
20240529,134500,870698065,834,834,834,834,143
20240529,134400,870578803,834,838,838,834,494
20240529,134300,870165231,834,834,834,834,0
20240529,134200,870165231,834,834,834,834,0
20240529,134100,870165231,834,834,834,834,0
20240529,134000,870165231,834,834,835,834,3017
20240529,133900,867648983,835,835,835,835,1014
20240529,133800,866802293,835,835,835,835,0
20240529,133700,866802293,835,835,835,835,232
20240529,133600,866608573,835,835,835,835,500
20240529,133500,866191073,835,837,837,835,612
20240529,133400,865679453,837,837,837,837,0
20240529,133300,865679453,837,837,837,837,47
20240529,133200,865640114,837,837,837,837,0
20240529,133100,865640114,837,837,837,837,0
20240529,133000,865640114,837,836,838,836,3745
20240529,132900,862503742,836,836,836,836,1231
20240529,132800,861474626,836,836,836,836,649
20240529,132700,860932062,836,836,836,836,8
20240529,132600,860925374,836,836,836,836,0
20240529,132500,860925374,836,835,836,835,2880
20240529,132400,858519699,835,836,836,835,364
20240529,132300,858215459,836,836,836,836,1100
20240529,132200,857295859,836,836,836,836,0
20240529,132100,857295859,836,836,836,836,311
20240529,132000,857035863,836,836,836,836,10
20240529,131900,857027503,836,836,836,836,17
20240529,131800,857013291,836,834,836,834,41
20240529,131700,856979043,834,836,836,834,301
20240529,131600,856727409,834,834,834,834,100
20240529,131500,856644009,836,836,836,836,203
20240529,131400,856474301,836,836,836,836,2
20240529,131300,856472629,833,834,834,833,1988
20240529,131200,854815320,835,835,835,835,0
20240529,131100,854815320,835,835,835,835,430
20240529,131000,854456270,835,835,835,835,359
20240529,130900,854156505,835,835,835,835,0
20240529,130800,854156505,835,836,836,835,3233
20240529,130700,851456350,835,835,835,835,0
20240529,130600,851456350,835,835,835,835,0
20240529,130500,851456350,835,835,835,835,20
20240529,130400,851439650,836,835,836,835,302
20240529,130300,851187478,837,837,837,837,0
20240529,130200,851187478,837,837,837,836,675
20240529,130100,850622504,837,836,837,836,1830
20240529,130000,849092564,836,836,836,836,730
20240529,125900,848482284,836,836,836,836,0
20240529,125800,848482284,836,836,836,836,500
20240529,125700,848064284,836,835,836,835,1189
20240529,125600,847070469,835,834,835,834,880
20240529,125500,846336548,834,834,834,834,8
20240529,125400,846329876,833,833,833,833,245
20240529,125300,846125791,833,833,833,833,400
20240529,125200,845792591,833,833,833,833,100
20240529,125100,845709291,833,833,833,833,4
20240529,125000,845705959,832,832,832,832,0
20240529,124900,845705959,832,832,832,832,820
20240529,124800,845023719,832,832,833,832,2652
20240529,124700,842815755,832,833,833,832,1171
20240529,124600,841841473,833,832,833,832,2201
20240529,124500,840010140,833,833,833,833,1420
20240529,124400,838827280,833,833,833,833,997
20240529,124300,837996779,833,833,833,833,236
20240529,124200,837800191,832,832,832,832,0
20240529,124100,837800191,832,832,832,832,0
20240529,124000,837800191,832,832,832,832,0
20240529,123900,837800191,832,832,832,832,0
20240529,123800,837800191,832,832,832,832,120
20240529,123700,837700351,832,832,832,832,104
20240529,123600,837613823,832,833,833,832,101
20240529,123500,837529790,832,833,833,832,609
20240529,123400,837023002,833,833,833,833,50
20240529,123300,836981352,834,834,834,834,0
20240529,123200,836981352,834,834,834,834,0
20240529,123100,836981352,834,834,834,834,100
20240529,123000,836897952,834,834,834,834,0
20240529,122900,836897952,834,834,834,834,0
20240529,122800,836897952,834,834,834,834,0
20240529,122700,836897952,834,834,834,834,10
20240529,122600,836889612,829,830,830,829,12000
20240529,122500,826939811,830,831,831,830,4000
20240529,122400,823618611,830,832,832,830,20020
20240529,122300,806995755,834,835,835,833,76
20240529,122200,806932320,835,835,835,835,3
20240529,122100,806929815,835,832,835,832,3931
20240529,122000,803650143,832,833,833,832,343
20240529,121900,803364747,832,832,832,832,89
20240529,121800,803290699,832,832,832,832,1217
20240529,121700,802278155,832,832,832,832,1
20240529,121600,802277323,834,834,834,834,0
20240529,121500,802277323,834,833,834,833,16
20240529,121400,802263983,833,831,833,831,1001
20240529,121300,801432150,831,831,831,831,3
20240529,121200,801429657,830,830,830,830,0
20240529,121100,801429657,830,830,830,830,2394
20240529,121000,799442637,830,832,832,830,10156
20240529,120900,791006427,832,833,833,832,333
20240529,120800,790729309,833,834,834,833,1499
20240529,120700,789480641,833,833,833,833,0
20240529,120600,789480641,833,834,834,833,532
20240529,120500,789036954,835,834,835,834,1708
20240529,120400,787611494,834,834,834,834,0
20240529,120300,787611494,834,834,834,834,30
20240529,120200,787586474,834,833,834,833,36
20240529,120100,787556477,833,833,833,833,332
20240529,120000,787279921,833,833,833,833,13
20240529,115900,787269092,833,833,833,833,1
20240529,115800,787268259,831,831,831,831,0
20240529,115700,787268259,831,831,831,831,0
20240529,115600,787268259,831,830,831,830,7000
20240529,115500,781457259,831,832,832,831,12271
20240529,115400,771259707,832,832,832,832,1729
20240529,115300,769821179,832,834,834,832,9287
20240529,115200,762087617,834,834,835,834,2237
20240529,115100,760221957,835,835,835,835,110
20240529,115000,760130107,837,837,837,837,98
20240529,114900,760048081,838,838,838,838,38
20240529,114800,760016237,834,834,834,834,0
20240529,114700,760016237,834,838,838,834,4192
20240529,114600,756517011,835,835,835,835,11
20240529,114500,756507826,838,838,838,835,1240
20240529,114400,755471704,838,838,838,838,2
20240529,114300,755470028,837,837,837,837,2001
20240529,114200,753795191,835,835,835,835,1
20240529,114100,753794356,837,837,837,837,10
20240529,114000,753785986,835,835,835,835,2439
20240529,113900,751749421,836,836,836,836,3817
20240529,113800,748558409,837,837,837,837,1
20240529,113700,748557572,837,837,837,837,15
20240529,113600,748545017,838,838,838,838,0
20240529,113500,748545017,838,836,838,836,1010
20240529,113400,747700637,838,836,838,836,12
20240529,113300,747690585,836,838,838,836,624
20240529,113200,747167775,838,836,838,836,3409
20240529,113100,744316043,838,838,838,838,0
20240529,113000,744316043,838,836,838,836,1606
20240529,112900,742973419,839,839,839,839,27
20240529,112800,742950766,838,838,838,838,1000
20240529,112700,742112766,838,836,838,836,142
20240529,112600,741994046,836,835,836,835,15
20240529,112500,741981517,835,836,836,835,196
20240529,112400,741817703,836,836,836,836,0
20240529,112300,741817703,836,836,836,836,90
20240529,112200,741742463,836,836,836,836,500
20240529,112100,741324463,836,836,836,836,0
20240529,112000,741324463,836,836,836,836,0
20240529,111900,741324463,836,840,840,836,1213
20240529,111800,740309610,839,839,839,839,78
20240529,111700,740244168,840,840,840,840,42
20240529,111600,740208888,840,840,840,840,413
20240529,111500,739861968,840,839,840,839,48
20240529,111400,739821686,836,839,839,836,1106
20240529,111300,738895364,839,839,839,839,206
20240529,111200,738722530,839,837,839,837,6895
20240529,111100,732942946,836,836,836,835,206
20240529,111000,732770866,836,836,836,836,576
20240529,110900,732289330,837,837,837,837,0
20240529,110800,732289330,837,837,837,837,6
20240529,110700,732284308,837,837,837,837,129
20240529,110600,732176335,837,837,837,837,18
20240529,110500,732161269,837,833,837,833,1586
20240529,110400,730834327,836,836,836,836,284
20240529,110300,730596903,836,837,837,836,5626
20240529,110200,725888095,836,834,837,834,8332
20240529,110100,718922475,832,832,832,832,0
20240529,110000,718922475,832,833,833,832,1188
20240529,105900,717933921,832,832,832,832,0
20240529,105800,717933921,832,832,832,832,20
20240529,105700,717917281,831,831,831,831,0
20240529,105600,717917281,831,831,831,831,0
20240529,105500,717917281,831,836,836,831,17548
20240529,105400,703306842,836,836,836,835,334
20240529,105300,703027802,836,836,836,836,425
20240529,105200,702672502,836,835,836,835,301
20240529,105100,702421165,835,835,835,835,0
20240529,105000,702421165,835,835,835,835,838
20240529,104900,701721435,835,835,835,835,3437
20240529,104800,698851540,835,835,836,834,954
20240529,104700,698054713,835,835,835,835,68
20240529,104600,697997933,835,835,835,835,2000
20240529,104500,696327933,835,835,835,835,1521
20240529,104400,695057898,835,836,836,835,466
20240529,104300,694668770,835,835,835,835,1000
20240529,104200,693833770,832,832,832,832,51
20240529,104100,693791338,832,832,832,832,0
20240529,104000,693791338,832,832,832,832,0
20240529,103900,693791338,832,836,836,832,403
20240529,103800,693456034,836,836,836,836,2
20240529,103700,693454362,831,832,832,831,7144
20240529,103600,687517339,831,832,832,831,1010
20240529,103500,686677029,831,831,831,831,79
20240529,103400,686611380,831,831,831,831,119
20240529,103300,686512491,830,835,835,830,33294
20240529,103200,658818783,835,836,836,835,1607
20240529,103100,657476928,836,836,836,836,45
20240529,103000,657439308,837,838,838,836,8203
20240529,102900,650576382,838,838,838,838,520
20240529,102800,650140622,838,839,839,838,2489
20240529,102700,648054028,838,839,839,838,2124
20240529,102600,646272992,838,838,838,838,401
20240529,102500,645936954,838,838,838,837,2897
20240529,102400,643509274,837,838,838,837,4
20240529,102300,643505925,838,837,838,837,2481
20240529,102200,641429204,837,838,838,837,511
20240529,102100,641001494,838,838,838,838,5000
20240529,102000,636811494,838,838,838,838,178
20240529,101900,636662330,838,838,838,838,184
20240529,101800,636508138,839,839,839,839,10
20240529,101700,636499748,839,839,839,839,1
20240529,101600,636498909,839,839,839,839,1900
20240529,101500,634904809,836,836,836,836,383
20240529,101400,634584621,836,836,838,836,7261
20240529,101300,628506251,834,835,835,834,1485
20240529,101200,627266666,835,835,835,835,1182
20240529,101100,626279696,835,834,835,834,3533
20240529,101000,623331141,835,835,835,834,3540
20240529,100900,620375242,835,835,835,835,315
20240529,100800,620112217,833,836,836,833,2881
20240529,100700,617707718,836,837,837,836,685
20240529,100600,617135053,838,838,838,835,2496
20240529,100500,615050389,839,835,839,835,689
20240529,100400,614474866,835,835,835,834,1640
20240529,100300,613107015,835,835,835,835,235
20240529,100200,612910790,835,835,835,834,1200
20240529,100100,611909315,835,835,835,835,3
20240529,100000,611906810,835,837,837,835,1811
20240529,095900,610394165,837,837,837,837,2500
20240529,095800,608301665,837,837,837,835,278
20240529,095700,608069359,837,836,837,835,909
20240529,095600,607309434,836,836,836,835,170
20240529,095500,607167318,836,836,836,836,54
20240529,095400,607122174,836,836,836,834,2856
20240529,095300,604738786,836,834,836,834,107
20240529,095200,604649534,834,834,834,832,4050
20240529,095100,601274526,834,834,834,834,4090
20240529,095000,597863466,832,836,836,832,171
20240529,094900,597720910,836,834,836,831,3589
20240529,094800,594737277,831,829,831,829,4166
20240529,094700,591279654,829,830,830,826,6724
20240529,094600,585717006,830,832,832,829,12800
20240529,094500,575088515,832,834,836,832,4757
20240529,094400,571130050,834,834,837,833,912
20240529,094300,570369402,833,833,833,833,192
20240529,094200,570209466,832,837,837,832,2661
20240529,094100,567994009,837,842,842,830,74219
20240529,094000,506177064,842,840,842,838,14864
20240529,093900,493704784,842,840,843,839,26294
20240529,093800,471624368,840,843,843,840,8499
20240529,093700,464477270,843,843,844,842,132
20240529,093600,464366011,841,842,842,841,6709
20240529,093500,458722742,841,845,845,841,21776
20240529,093400,440385470,845,845,845,845,17
20240529,093300,440371105,844,844,844,843,3363
20240529,093200,437535888,844,844,844,844,887
20240529,093100,436787260,844,844,844,844,665
20240529,093000,436226000,843,844,844,843,286
20240529,092900,435984652,846,844,846,843,6822
20240529,092800,430231612,844,844,844,844,144
20240529,092700,430110076,844,843,844,842,8044
20240529,092600,423327940,844,843,844,843,785
20240529,092500,422665403,842,842,842,842,0
20240529,092400,422665403,842,842,842,842,2402
20240529,092300,420642919,842,842,842,841,1854
20240529,092200,419083392,840,842,842,840,234
20240529,092100,418886809,840,842,842,839,30838
20240529,092000,392964381,842,843,843,842,13569
20240529,091900,381527713,847,844,847,842,10464
20240529,091800,372715012,844,848,848,843,17530
20240529,091700,357923581,848,848,848,848,20
20240529,091600,357906621,844,844,845,843,6865
20240529,091500,352115219,844,844,844,843,3302
20240529,091400,349328334,843,842,843,842,11796
20240529,091300,339388524,843,844,845,842,13985
20240529,091200,327598409,844,852,852,844,32565
20240529,091100,300041616,852,855,856,851,1837
20240529,091000,298473454,855,865,865,848,35172
20240529,090900,268475120,866,853,866,850,90893
20240529,090800,190292424,853,848,853,848,452
20240529,090700,189908421,853,853,855,847,14819
20240529,090600,177263283,847,848,853,844,59687
20240529,090500,126770510,847,855,855,847,13244
20240529,090400,115503113,855,855,856,854,2051
20240529,090300,113749386,855,854,856,847,34239
20240529,090200,84503964,858,856,858,853,11729
20240529,090100,74451690,856,861,861,853,8916
20240529,090000,66826152,861,860,863,855,77597