stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190400,589106188,824,824,824,824,6635
20240530,190300,589106188,824,824,824,824,0
20240530,190200,589106188,824,824,824,824,0
20240530,190100,589106188,824,824,824,824,0
20240530,190000,589106188,824,824,824,824,0
20240530,185900,589106188,824,824,824,824,0
20240530,185800,589106188,824,824,824,824,0
20240530,185700,589106188,824,824,824,824,0
20240530,185600,589106188,824,824,824,824,0
20240530,185500,589106188,824,824,824,824,0
20240530,185400,589106188,824,824,824,824,0
20240530,185300,589106188,824,824,824,824,0
20240530,185200,589106188,824,824,824,824,0
20240530,185100,589106188,824,824,824,824,0
20240530,185000,589106188,824,824,824,824,0
20240530,184900,589106188,824,824,824,824,0
20240530,184800,589106188,824,824,824,824,0
20240530,184700,589106188,824,824,824,824,0
20240530,184600,589106188,824,824,824,824,0
20240530,184500,589106188,824,824,824,824,0
20240530,184400,589106188,824,824,824,824,0
20240530,184300,589106188,824,824,824,824,0
20240530,184200,589106188,824,824,824,824,0
20240530,184100,589106188,824,824,824,824,0
20240530,184000,589106188,824,824,824,824,0
20240530,183900,589106188,824,824,824,824,0
20240530,183800,589106188,824,824,824,824,0
20240530,183700,589106188,824,824,824,824,0
20240530,183600,589106188,824,824,824,824,0
20240530,183500,589106188,824,824,824,824,0
20240530,183400,589106188,824,824,824,824,6635
20240530,183300,589106188,824,824,824,824,0
20240530,183200,589106188,824,824,824,824,0
20240530,183100,589106188,824,824,824,824,0
20240530,183000,589106188,824,824,824,824,0
20240530,182900,589106188,824,824,824,824,0
20240530,182800,589106188,824,824,824,824,0
20240530,182700,589106188,824,824,824,824,0
20240530,182600,589106188,824,824,824,824,0
20240530,182500,589106188,824,824,824,824,0
20240530,182400,589106188,824,824,824,824,0
20240530,182300,589106188,824,824,824,824,0
20240530,182200,589106188,824,824,824,824,0
20240530,182100,589106188,824,824,824,824,0
20240530,182000,589106188,824,824,824,824,0
20240530,181900,589106188,824,824,824,824,0
20240530,181800,589106188,824,824,824,824,0
20240530,181700,589106188,824,824,824,824,0
20240530,181600,589106188,824,824,824,824,0
20240530,181500,589106188,824,824,824,824,0
20240530,181400,589106188,824,824,824,824,0
20240530,181300,589106188,824,824,824,824,0
20240530,181200,589106188,824,824,824,824,0
20240530,181100,589106188,824,824,824,824,0
20240530,181000,589106188,824,824,824,824,0
20240530,180900,589106188,824,824,824,824,0
20240530,180800,589106188,824,824,824,824,0
20240530,180700,589106188,824,824,824,824,0
20240530,180600,589106188,824,824,824,824,0
20240530,180500,589106188,824,824,824,824,0
20240530,180400,589106188,824,824,824,824,6635
20240530,180300,589106188,824,824,824,824,0
20240530,180200,589106188,824,824,824,824,0
20240530,180100,589106188,824,824,824,824,0
20240530,180000,589106188,824,824,824,824,0
20240530,175900,589106188,824,824,824,824,0
20240530,175800,589106188,824,824,824,824,0
20240530,175700,589106188,824,824,824,824,0
20240530,175600,589106188,824,824,824,824,0
20240530,175500,589106188,824,824,824,824,0
20240530,175400,589106188,824,824,824,824,0
20240530,175300,589106188,824,824,824,824,0
20240530,175200,589106188,824,824,824,824,0
20240530,175100,589106188,824,824,824,824,0
20240530,175000,589106188,824,824,824,824,0
20240530,174900,589106188,824,824,824,824,0
20240530,174800,589106188,824,824,824,824,0
20240530,174700,589106188,824,824,824,824,0
20240530,174600,589106188,824,824,824,824,0
20240530,174500,589106188,824,824,824,824,0
20240530,174400,589106188,824,824,824,824,0
20240530,174300,589106188,824,824,824,824,0
20240530,174200,589106188,824,824,824,824,0
20240530,174100,589106188,824,824,824,824,0
20240530,174000,589106188,824,824,824,824,0
20240530,173900,589106188,824,824,824,824,0
20240530,173800,589106188,824,824,824,824,0
20240530,173700,589106188,824,824,824,824,0
20240530,173600,589106188,824,824,824,824,0
20240530,173500,589106188,824,824,824,824,0
20240530,173400,589106188,824,824,824,824,6635
20240530,173300,589106188,824,824,824,824,0
20240530,173200,589106188,824,824,824,824,0
20240530,173100,589106188,824,824,824,824,0
20240530,173000,589106188,824,824,824,824,0
20240530,172900,589106188,824,824,824,824,0
20240530,172800,589106188,824,824,824,824,0
20240530,172700,589106188,824,824,824,824,0
20240530,172600,589106188,824,824,824,824,0
20240530,172500,589106188,824,824,824,824,0
20240530,172400,589106188,824,824,824,824,0
20240530,172300,589106188,824,824,824,824,0
20240530,172200,589106188,824,824,824,824,0
20240530,172100,589106188,824,824,824,824,0
20240530,172000,589106188,824,824,824,824,0
20240530,171900,589106188,824,824,824,824,0
20240530,171800,589106188,824,824,824,824,0
20240530,171700,589106188,824,824,824,824,0
20240530,171600,589106188,824,824,824,824,0
20240530,171500,589106188,824,824,824,824,0
20240530,171400,589106188,824,824,824,824,0
20240530,171300,589106188,824,824,824,824,0
20240530,171200,589106188,824,824,824,824,0
20240530,171100,589106188,824,824,824,824,0
20240530,171000,589106188,824,824,824,824,0
20240530,170900,589106188,824,824,824,824,0
20240530,170800,589106188,824,824,824,824,0
20240530,170700,589106188,824,824,824,824,0
20240530,170600,589106188,824,824,824,824,0
20240530,170500,589106188,824,824,824,824,0
20240530,170400,589106188,824,824,824,824,6635
20240530,170300,589106188,824,824,824,824,0
20240530,170200,589106188,824,824,824,824,0
20240530,170100,589106188,824,824,824,824,0
20240530,170000,589106188,824,824,824,824,0
20240530,165900,589106188,824,824,824,824,0
20240530,165800,589106188,824,824,824,824,0
20240530,165700,589106188,824,824,824,824,0
20240530,165600,589106188,824,824,824,824,0
20240530,165500,589106188,824,824,824,824,0
20240530,165400,589106188,824,824,824,824,0
20240530,165300,589106188,824,824,824,824,0
20240530,165200,589106188,824,824,824,824,0
20240530,165100,589106188,824,824,824,824,0
20240530,165000,589106188,824,824,824,824,0
20240530,164900,589106188,824,824,824,824,0
20240530,164800,589106188,824,824,824,824,0
20240530,164700,589106188,824,824,824,824,0
20240530,164600,589106188,824,824,824,824,0
20240530,164500,589106188,824,824,824,824,0
20240530,164400,589106188,824,824,824,824,0
20240530,164300,589106188,824,824,824,824,0
20240530,164200,589106188,824,824,824,824,0
20240530,164100,589106188,824,824,824,824,0
20240530,164000,589106188,824,824,824,824,0
20240530,163900,589106188,824,824,824,824,0
20240530,163800,589106188,824,824,824,824,0
20240530,163700,589106188,824,824,824,824,0
20240530,163600,589106188,824,824,824,824,0
20240530,163500,589106188,824,824,824,824,0
20240530,163400,589106188,824,824,824,824,6635
20240530,163300,589106188,824,824,824,824,0
20240530,163200,589106188,824,824,824,824,0
20240530,163100,589106188,824,824,824,824,0
20240530,163000,589106188,824,824,824,824,0
20240530,162900,589106188,824,824,824,824,0
20240530,162800,589106188,824,824,824,824,0
20240530,162700,589106188,824,824,824,824,0
20240530,162600,589106188,824,824,824,824,0
20240530,162500,589106188,824,824,824,824,0
20240530,162400,589106188,824,824,824,824,0
20240530,162300,589106188,824,824,824,824,0
20240530,162200,589106188,824,824,824,824,0
20240530,162100,589106188,824,824,824,824,0
20240530,162000,589106188,824,824,824,824,0
20240530,161900,589106188,824,824,824,824,0
20240530,161800,589106188,824,824,824,824,0
20240530,161700,589106188,824,824,824,824,0
20240530,161600,589106188,824,824,824,824,0
20240530,161500,589106188,824,824,824,824,0
20240530,161400,589106188,824,824,824,824,0
20240530,161300,589106188,824,824,824,824,0
20240530,161200,589106188,824,824,824,824,0
20240530,161100,589106188,824,824,824,824,0
20240530,161000,589106188,824,824,824,824,0
20240530,160900,589106188,824,824,824,824,0
20240530,160800,589106188,824,824,824,824,0
20240530,160700,589106188,824,824,824,824,0
20240530,160600,589106188,824,824,824,824,0
20240530,160500,589106188,824,824,824,824,0
20240530,160400,589106188,824,824,824,824,6635
20240530,160300,589106188,824,824,824,824,0
20240530,160200,589106188,824,824,824,824,0
20240530,160100,589106188,824,824,824,824,0
20240530,160000,589106188,824,824,824,824,0
20240530,155900,589106188,824,824,824,824,0
20240530,155800,589106188,824,824,824,824,0
20240530,155700,589106188,824,824,824,824,0
20240530,155600,589106188,824,824,824,824,0
20240530,155500,589106188,824,824,824,824,0
20240530,155400,589106188,824,824,824,824,0
20240530,155300,589106188,824,824,824,824,0
20240530,155200,589106188,824,824,824,824,0
20240530,155100,589106188,824,824,824,824,0
20240530,155000,589106188,824,824,824,824,0
20240530,154900,589106188,824,824,824,824,0
20240530,154800,589106188,824,824,824,824,0
20240530,154700,589106188,824,824,824,824,0
20240530,154600,589106188,824,824,824,824,0
20240530,154500,589106188,824,824,824,824,0
20240530,154400,589106188,824,824,824,824,0
20240530,154300,589106188,824,824,824,824,0
20240530,154200,589106188,824,824,824,824,0
20240530,154100,589106188,824,824,824,824,0
20240530,154000,589106188,824,824,824,824,0
20240530,153900,589106188,824,824,824,824,0
20240530,153800,589106188,824,824,824,824,0
20240530,153700,589106188,824,824,824,824,0
20240530,153600,589106188,824,824,824,824,0
20240530,153500,589106188,824,824,824,824,0
20240530,153400,589106188,824,824,824,824,6635
20240530,153300,589106188,824,824,824,824,0
20240530,153200,589106188,824,824,824,824,0
20240530,153100,589106188,824,824,824,824,0
20240530,153000,589106188,824,824,824,824,6635
20240530,152900,583638948,823,823,823,823,0
20240530,152800,583638948,823,823,823,823,0
20240530,152700,583638948,823,823,823,823,0
20240530,152600,583638948,823,823,823,823,0
20240530,152500,583638948,823,823,823,823,0
20240530,152400,583638948,823,823,823,823,0
20240530,152300,583638948,823,823,823,823,0
20240530,152200,583638948,823,823,823,823,0
20240530,152100,583638948,823,823,823,823,0
20240530,152000,583638948,823,823,823,823,0
20240530,151900,583638948,823,823,824,822,3058
20240530,151800,581124215,824,825,825,822,413
20240530,151700,580784701,825,823,825,823,163
20240530,151600,580650398,823,823,823,823,253
20240530,151500,580442179,823,824,824,823,1161
20240530,151400,579486648,825,825,825,825,12
20240530,151300,579476748,825,825,825,825,1
20240530,151200,579475923,825,823,825,823,2223
20240530,151100,577646372,823,823,823,823,1217
20240530,151000,576644781,823,823,823,823,1920
20240530,150900,575064621,824,825,825,824,181
20240530,150800,574915474,824,825,825,824,4381
20240530,150700,571301249,825,824,825,823,10078
20240530,150600,563003572,824,824,824,824,13
20240530,150500,562992860,824,824,824,824,134
20240530,150400,562882444,824,823,824,823,1391
20240530,150300,561737641,822,822,822,822,0
20240530,150200,561737641,822,823,823,822,650
20240530,150100,561202941,823,823,823,823,0
20240530,150000,561202941,823,823,823,823,600
20240530,145900,560709141,823,823,823,823,1235
20240530,145800,559692736,823,823,823,823,12
20240530,145700,559682860,822,822,822,822,134
20240530,145600,559572712,822,822,822,822,3367
20240530,145500,556805038,822,822,822,822,3790
20240530,145400,553689658,823,824,824,823,3045
20240530,145300,551183613,824,825,825,824,11335
20240530,145200,541843556,825,825,825,825,646
20240530,145100,541310606,825,825,825,825,100
20240530,145000,541228106,825,825,825,825,565
20240530,144900,540761981,826,824,826,824,1857
20240530,144800,539231789,824,824,824,824,2005
20240530,144700,537579669,824,823,824,823,1083
20240530,144600,536688352,823,823,823,822,2256
20240530,144500,534831708,821,821,821,821,0
20240530,144400,534831708,821,821,821,821,0
20240530,144300,534831708,821,821,821,821,0
20240530,144200,534831708,821,821,821,821,2
20240530,144100,534830066,821,821,824,821,5042
20240530,144000,530689794,821,822,824,820,43380
20240530,143900,495079195,823,825,825,823,15965
20240530,143800,481931423,825,825,825,825,207
20240530,143700,481760648,825,825,825,825,4
20240530,143600,481757348,824,825,825,824,4223
20240530,143500,478276596,824,824,824,824,120
20240530,143400,478177716,824,823,824,823,1689
20240530,143300,476786565,824,824,824,824,559
20240530,143200,476325949,824,824,824,823,1560
20240530,143100,475040698,825,824,825,824,12
20240530,143000,475030808,824,824,824,824,432
20240530,142900,474674840,825,825,825,825,1160
20240530,142800,473717840,825,825,825,825,106
20240530,142700,473630390,827,827,827,827,0
20240530,142600,473630390,827,827,827,827,5
20240530,142500,473626255,823,825,825,823,16992
20240530,142400,459627167,825,825,825,825,1010
20240530,142300,458793917,827,825,827,825,1129
20240530,142200,457860874,825,826,826,825,4295
20240530,142100,454313490,826,826,826,826,1
20240530,142000,454312664,826,825,826,825,1052
20240530,141900,453443745,825,826,827,825,20603
20240530,141800,436440701,827,826,827,826,1221
20240530,141700,435431934,827,827,827,827,1
20240530,141600,435431107,827,827,827,827,2
20240530,141500,435429453,827,827,827,827,11
20240530,141400,435420356,827,827,827,827,670
20240530,141300,434866266,827,827,827,827,0
20240530,141200,434866266,827,827,827,827,0
20240530,141100,434866266,827,827,827,827,1
20240530,141000,434865439,826,826,826,826,0
20240530,140900,434865439,826,826,826,826,216
20240530,140800,434687023,827,827,827,827,100
20240530,140700,434604323,827,827,827,827,0
20240530,140600,434604323,827,827,827,827,36
20240530,140500,434574551,827,827,827,827,10
20240530,140400,434566281,827,827,827,827,140
20240530,140300,434450501,827,827,827,827,1958
20240530,140200,432831235,827,827,827,827,120
20240530,140100,432731995,827,827,827,827,27
20240530,140000,432709666,827,827,827,827,50
20240530,135900,432668316,827,827,827,827,459
20240530,135800,432288723,827,827,827,827,0
20240530,135700,432288723,827,828,828,827,24
20240530,135600,432268872,826,826,826,826,0
20240530,135500,432268872,826,828,828,826,32
20240530,135400,432242396,828,826,828,826,1916
20240530,135300,430657948,826,826,826,826,300
20240530,135200,430410148,826,826,826,826,5544
20240530,135100,425830804,826,826,826,826,30
20240530,135000,425806024,827,828,828,827,1003
20240530,134900,424976540,826,826,826,826,0
20240530,134800,424976540,826,826,826,826,30
20240530,134700,424951760,827,828,828,827,101
20240530,134600,424868133,826,827,827,826,2839
20240530,134500,422521480,827,827,829,827,1409
20240530,134400,421355815,826,829,829,826,3600
20240530,134300,418380114,829,829,829,829,200
20240530,134200,418214314,829,829,829,829,100
20240530,134100,418131414,827,828,828,827,2381
20240530,134000,416162284,829,829,829,829,0
20240530,133900,416162284,829,829,829,829,100
20240530,133800,416079384,829,829,829,829,107
20240530,133700,415990681,828,828,828,828,3
20240530,133600,415988197,828,829,829,828,1036
20240530,133500,415130383,828,828,828,828,2052
20240530,133400,413431327,828,828,828,828,1894
20240530,133300,411863095,828,828,828,828,0
20240530,133200,411863095,828,828,828,828,6
20240530,133100,411858127,828,828,828,828,2
20240530,133000,411856471,828,828,828,828,0
20240530,132900,411856471,828,828,828,828,486
20240530,132800,411454063,828,828,828,828,0
20240530,132700,411454063,828,828,828,828,0
20240530,132600,411454063,828,828,828,828,0
20240530,132500,411454063,828,828,828,828,1517
20240530,132400,410197987,828,828,828,828,0
20240530,132300,410197987,828,828,828,828,0
20240530,132200,410197987,828,828,828,828,600
20240530,132100,409701187,828,828,828,828,561
20240530,132000,409236679,828,828,828,828,147
20240530,131900,409114963,829,829,829,829,2
20240530,131800,409113305,828,828,828,828,107
20240530,131700,409024709,828,828,828,828,1030
20240530,131600,408171869,829,829,829,829,7
20240530,131500,408166066,829,829,829,829,7
20240530,131400,408160263,828,828,828,828,0
20240530,131300,408160263,828,829,829,828,11
20240530,131200,408151145,829,829,829,829,0
20240530,131100,408151145,829,829,829,829,121
20240530,131000,408050836,827,830,830,827,3812
20240530,130900,404894881,830,830,830,830,0
20240530,130800,404894881,830,830,830,829,50
20240530,130700,404853391,830,829,830,829,153
20240530,130600,404726484,829,829,829,829,2000
20240530,130500,403068484,829,829,829,829,501
20240530,130400,402653155,830,830,830,830,312
20240530,130300,402394195,830,830,830,830,10
20240530,130200,402385895,829,829,829,829,20
20240530,130100,402369315,829,829,829,829,2292
20240530,130000,400469247,829,829,829,829,0
20240530,125900,400469247,829,829,829,829,24
20240530,125800,400449351,829,829,829,829,120
20240530,125700,400349871,828,828,828,828,0
20240530,125600,400349871,828,829,830,828,3015
20240530,125500,397853414,830,830,830,830,6
20240530,125400,397848434,830,830,830,830,2
20240530,125300,397846774,829,829,829,829,0
20240530,125200,397846774,829,830,830,829,1200
20240530,125100,396851774,829,829,829,829,0
20240530,125000,396851774,829,829,829,829,1620
20240530,124900,395508794,829,829,829,829,14
20240530,124800,395497188,828,828,828,828,0
20240530,124700,395497188,828,828,828,828,0
20240530,124600,395497188,828,828,828,828,124
20240530,124500,395394516,829,828,829,828,12
20240530,124400,395384569,829,829,829,829,0
20240530,124300,395384569,829,829,829,829,100
20240530,124200,395301669,829,829,829,829,0
20240530,124100,395301669,829,829,829,829,12
20240530,124000,395291721,829,829,829,829,0
20240530,123900,395291721,829,829,829,829,40
20240530,123800,395258561,827,827,827,827,0
20240530,123700,395258561,827,827,827,827,1300
20240530,123600,394183461,827,828,830,827,2657
20240530,123500,391984975,828,828,828,828,0
20240530,123400,391984975,828,828,828,828,0
20240530,123300,391984975,828,828,828,828,0
20240530,123200,391984975,828,829,829,828,1181
20240530,123100,391007097,829,829,829,829,15
20240530,123000,390994662,829,829,829,829,0
20240530,122900,390994662,829,829,829,829,103
20240530,122800,390909275,829,829,829,829,5
20240530,122700,390905130,829,829,829,829,93
20240530,122600,390828033,829,829,829,829,560
20240530,122500,390363793,829,829,829,829,32
20240530,122400,390337265,829,829,829,829,50
20240530,122300,390295815,829,829,829,829,40
20240530,122200,390262655,829,829,829,829,0
20240530,122100,390262655,829,829,829,829,244
20240530,122000,390060379,829,830,830,829,166
20240530,121900,389922665,830,830,830,830,23
20240530,121800,389903575,830,830,830,830,0
20240530,121700,389903575,830,830,830,830,50
20240530,121600,389862075,830,830,830,830,0
20240530,121500,389862075,830,830,830,830,521
20240530,121400,389429645,830,830,830,829,1033
20240530,121300,388573279,830,830,830,830,401
20240530,121200,388240449,830,829,830,829,1349
20240530,121100,387121967,830,830,830,830,33
20240530,121000,387094577,830,829,830,829,5208
20240530,120900,382775144,829,829,829,829,10
20240530,120800,382766854,828,827,828,827,38
20240530,120700,382735395,827,827,827,827,194
20240530,120600,382574957,827,827,827,827,0
20240530,120500,382574957,827,826,827,826,1012
20240530,120400,381738045,827,827,827,827,0
20240530,120300,381738045,827,826,827,826,24
20240530,120200,381718209,826,826,826,826,0
20240530,120100,381718209,826,826,827,826,1232
20240530,120000,380700567,826,826,826,826,21
20240530,115900,380683221,826,826,826,826,0
20240530,115800,380683221,826,826,826,826,0
20240530,115700,380683221,826,826,826,826,12
20240530,115600,380673309,827,827,827,827,0
20240530,115500,380673309,827,827,827,827,0
20240530,115400,380673309,827,826,827,826,21
20240530,115300,380655962,827,827,827,827,345
20240530,115200,380370647,826,826,826,826,0
20240530,115100,380370647,826,826,826,826,0
20240530,115000,380370647,826,826,826,826,0
20240530,114900,380370647,826,826,826,826,0
20240530,114800,380370647,826,826,826,826,1009
20240530,114700,379537213,826,826,826,826,0
20240530,114600,379537213,826,825,826,825,905
20240530,114500,378789783,825,825,825,825,3272
20240530,114400,376090383,825,825,825,825,1455
20240530,114300,374890008,825,825,825,825,0
20240530,114200,374890008,825,825,825,825,11
20240530,114100,374880933,827,827,827,827,8
20240530,114000,374874317,826,827,827,826,3389
20240530,113900,372075000,826,826,826,826,10
20240530,113800,372066740,827,827,827,827,0
20240530,113700,372066740,827,827,827,827,0
20240530,113600,372066740,827,826,827,826,18
20240530,113500,372051871,826,826,826,826,0
20240530,113400,372051871,826,826,826,826,0
20240530,113300,372051871,826,826,826,826,5
20240530,113200,372047741,827,827,827,827,1000
20240530,113100,371220741,827,827,827,827,1007
20240530,113000,370387952,827,827,828,827,3749
20240530,112900,367287527,828,828,828,828,41
20240530,112800,367253579,828,828,828,827,134
20240530,112700,367142757,828,828,828,828,5
20240530,112600,367138617,828,828,828,828,2053
20240530,112500,365438733,828,828,828,828,4521
20240530,112400,361695345,828,828,828,828,500
20240530,112300,361281345,829,829,829,829,242
20240530,112200,361080727,828,828,829,828,9836
20240530,112100,352936514,828,828,828,828,3300
20240530,112000,350204114,826,828,828,826,141
20240530,111900,350087566,825,829,829,825,31463
20240530,111800,324069400,829,829,829,829,500
20240530,111700,323654900,829,829,829,829,3077
20240530,111600,321104067,829,829,829,829,2492
20240530,111500,319038199,830,830,830,830,366
20240530,111400,318734419,830,830,830,830,1367
20240530,111300,317599809,829,829,829,829,0
20240530,111200,317599809,829,829,829,829,0
20240530,111100,317599809,829,830,830,829,191
20240530,111000,317441349,830,830,830,829,34
20240530,110900,317413141,830,830,830,830,0
20240530,110800,317413141,830,830,830,830,50
20240530,110700,317371641,830,829,830,829,110
20240530,110600,317280441,828,829,829,828,2698
20240530,110500,315044358,829,829,829,829,1000
20240530,110400,314215358,829,829,829,829,12
20240530,110300,314205410,830,830,830,830,1
20240530,110200,314204580,829,829,829,829,12
20240530,110100,314194632,829,829,829,829,6
20240530,110000,314189658,829,830,830,829,42
20240530,105900,314154810,829,830,830,829,85
20240530,105800,314084324,830,830,830,830,0
20240530,105700,314084324,830,829,830,829,16
20240530,105600,314071056,829,830,830,829,1016
20240530,105500,313228776,829,830,830,829,1797
20240530,105400,311739050,829,829,829,829,364
20240530,105300,311437294,829,829,829,829,0
20240530,105200,311437294,829,830,831,829,983
20240530,105100,310621410,830,830,830,830,184
20240530,105000,310468690,829,830,830,829,50
20240530,104900,310427202,830,830,830,830,20
20240530,104800,310410602,830,830,830,830,12
20240530,104700,310400642,829,829,829,829,446
20240530,104600,310030908,828,830,830,828,1037
20240530,104500,309172056,828,829,829,828,205
20240530,104400,309002114,829,829,830,829,21
20240530,104300,308984703,828,828,828,828,249
20240530,104200,308778531,828,829,829,828,117
20240530,104100,308681654,829,829,829,829,0
20240530,104000,308681654,829,829,829,829,0
20240530,103900,308681654,829,830,830,829,711
20240530,103800,308092129,829,829,829,829,44
20240530,103700,308055653,829,829,829,829,1022
20240530,103600,307208415,827,827,827,827,4795
20240530,103500,303242950,827,827,827,827,3118
20240530,103400,300664364,828,828,828,828,151
20240530,103300,300539336,828,828,829,828,213
20240530,103200,300362909,828,828,828,828,0
20240530,103100,300362909,828,827,828,827,53
20240530,103000,300319027,827,827,827,827,12
20240530,102900,300309103,828,827,828,827,2738
20240530,102800,298044477,827,828,828,827,3961
20240530,102700,294765732,829,829,829,829,10
20240530,102600,294757442,829,829,830,829,713
20240530,102500,294166192,830,830,830,830,535
20240530,102400,293722142,830,830,830,830,724
20240530,102300,293121222,830,830,830,830,2854
20240530,102200,290752402,830,829,830,829,310
20240530,102100,290495209,829,829,829,829,45
20240530,102000,290457904,829,829,829,829,18
20240530,101900,290442982,828,828,828,828,12
20240530,101800,290433046,828,827,828,827,1081
20240530,101700,289537990,828,828,828,828,42
20240530,101600,289503214,828,828,830,828,28
20240530,101500,289479990,828,830,830,828,13
20240530,101400,289469224,827,827,827,827,0
20240530,101300,289469224,827,830,830,827,24
20240530,101200,289449340,827,828,828,827,1194
20240530,101100,288461584,828,829,829,828,18
20240530,101000,288446675,827,829,829,827,5828
20240530,100900,283621964,829,829,829,829,19
20240530,100800,283606213,830,830,830,830,5
20240530,100700,283602063,829,829,829,829,1581
20240530,100600,282291414,829,832,832,829,457
20240530,100500,281912513,832,832,832,832,8
20240530,100400,281905857,832,833,833,832,8
20240530,100300,281899199,832,832,832,832,62
20240530,100200,281847615,829,832,832,829,4
20240530,100100,281844290,829,829,829,829,501
20240530,100000,281428961,829,828,829,828,10
20240530,095900,281420676,827,827,827,827,100
20240530,095800,281337976,827,828,828,827,7525
20240530,095700,275108790,828,828,828,827,599
20240530,095600,274613328,828,832,832,827,8923
20240530,095500,267231101,832,832,832,832,559
20240530,095400,266766013,832,831,832,831,625
20240530,095300,266246530,828,828,829,828,742
20240530,095200,265632153,828,828,828,828,0
20240530,095100,265632153,828,828,829,828,16827
20240530,095000,251699042,828,832,832,828,50583
20240530,094900,209733301,831,831,831,831,0
20240530,094800,209733301,831,834,834,831,1571
20240530,094700,208425821,833,833,833,833,12
20240530,094600,208415825,834,834,834,834,50
20240530,094500,208374125,834,834,835,834,102
20240530,094400,208289027,835,835,835,835,11
20240530,094300,208279842,836,836,836,836,8
20240530,094200,208273154,837,836,837,836,1364
20240530,094100,207132849,836,835,836,835,2901
20240530,094000,204708613,832,831,832,831,223
20240530,093900,204523200,834,834,834,834,1981
20240530,093800,202871046,834,834,834,834,1
20240530,093700,202870212,831,834,834,831,717
20240530,093600,202272270,834,834,834,834,667
20240530,093500,201715992,830,832,832,830,8242
20240530,093400,194861330,833,834,834,833,6576
20240530,093300,189381479,834,834,834,833,307
20240530,093200,189125476,834,837,837,834,5980
20240530,093100,184133517,835,837,837,835,2818
20240530,093000,181775677,837,837,837,837,11
20240530,092900,181766470,837,837,837,835,5470
20240530,092800,177194292,837,837,837,837,573
20240530,092700,176714691,837,837,837,837,1007
20240530,092600,175871832,837,834,837,834,456
20240530,092500,175491259,834,835,835,834,325
20240530,092400,175219979,836,836,836,836,33
20240530,092300,175192391,835,835,835,834,4669
20240530,092200,171293786,834,833,834,833,1167
20240530,092100,170320554,833,833,833,833,1
20240530,092000,170319721,835,837,837,835,2019
20240530,091900,168633818,837,835,837,835,160
20240530,091800,168500210,835,833,835,832,2118
20240530,091700,166737363,832,834,835,832,9717
20240530,091600,158632206,834,834,834,833,781
20240530,091500,157981572,834,834,834,834,235
20240530,091400,157785582,834,834,834,834,2
20240530,091300,157783914,831,831,831,831,208
20240530,091200,157611066,830,830,830,830,214
20240530,091100,157433446,834,835,835,830,5491
20240530,091000,152875903,835,830,835,826,15483
20240530,090900,140056802,836,837,837,830,29283
20240530,090800,115720617,837,838,838,833,18792
20240530,090700,100047356,838,839,843,835,15955
20240530,090600,86646964,845,845,847,839,6146
20240530,090500,81465209,847,841,852,835,13476
20240530,090400,70103079,850,850,855,849,13289
20240530,090300,58788743,855,841,855,833,29177
20240530,090200,34110855,841,840,842,840,2467
20240530,090100,32037831,840,840,840,840,1323
20240530,090000,30926511,833,833,843,833,37042