stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,211600,330700963,463,463,463,463,9391
20240528,211500,330700963,463,463,463,463,0
20240528,211400,330700963,463,463,463,463,0
20240528,211300,330700963,463,463,463,463,0
20240528,211200,330700963,463,463,463,463,0
20240528,211100,330700963,463,463,463,463,0
20240528,211000,330700963,463,463,463,463,0
20240528,210900,330700963,463,463,463,463,0
20240528,210800,330700963,463,463,463,463,0
20240528,210700,330700963,463,463,463,463,0
20240528,210600,330700963,463,463,463,463,0
20240528,210500,330700963,463,463,463,463,0
20240528,210400,330700963,463,463,463,463,0
20240528,210300,330700963,463,463,463,463,0
20240528,210200,330700963,463,463,463,463,0
20240528,210100,330700963,463,463,463,463,0
20240528,210000,330700963,463,463,463,463,0
20240528,205900,330700963,463,463,463,463,0
20240528,205800,330700963,463,463,463,463,0
20240528,205700,330700963,463,463,463,463,0
20240528,205600,330700963,463,463,463,463,0
20240528,205500,330700963,463,463,463,463,0
20240528,205400,330700963,463,463,463,463,0
20240528,205300,330700963,463,463,463,463,0
20240528,205200,330700963,463,463,463,463,0
20240528,205100,330700963,463,463,463,463,0
20240528,205000,330700963,463,463,463,463,0
20240528,204900,330700963,463,463,463,463,0
20240528,204800,330700963,463,463,463,463,0
20240528,204700,330700963,463,463,463,463,0
20240528,204600,330700963,463,463,463,463,9391
20240528,204500,330700963,463,463,463,463,0
20240528,204400,330700963,463,463,463,463,0
20240528,204300,330700963,463,463,463,463,0
20240528,204200,330700963,463,463,463,463,0
20240528,204100,330700963,463,463,463,463,0
20240528,204000,330700963,463,463,463,463,0
20240528,203900,330700963,463,463,463,463,0
20240528,203800,330700963,463,463,463,463,0
20240528,203700,330700963,463,463,463,463,0
20240528,203600,330700963,463,463,463,463,0
20240528,203500,330700963,463,463,463,463,0
20240528,203400,330700963,463,463,463,463,0
20240528,203300,330700963,463,463,463,463,0
20240528,203200,330700963,463,463,463,463,0
20240528,203100,330700963,463,463,463,463,0
20240528,203000,330700963,463,463,463,463,0
20240528,202900,330700963,463,463,463,463,0
20240528,202800,330700963,463,463,463,463,0
20240528,202700,330700963,463,463,463,463,0
20240528,202600,330700963,463,463,463,463,0
20240528,202500,330700963,463,463,463,463,0
20240528,202400,330700963,463,463,463,463,0
20240528,202300,330700963,463,463,463,463,0
20240528,202200,330700963,463,463,463,463,0
20240528,202100,330700963,463,463,463,463,0
20240528,202000,330700963,463,463,463,463,0
20240528,201900,330700963,463,463,463,463,0
20240528,201800,330700963,463,463,463,463,0
20240528,201700,330700963,463,463,463,463,0
20240528,201600,330700963,463,463,463,463,9391
20240528,201500,330700963,463,463,463,463,0
20240528,201400,330700963,463,463,463,463,0
20240528,201300,330700963,463,463,463,463,0
20240528,201200,330700963,463,463,463,463,0
20240528,201100,330700963,463,463,463,463,0
20240528,201000,330700963,463,463,463,463,0
20240528,200900,330700963,463,463,463,463,0
20240528,200800,330700963,463,463,463,463,0
20240528,200700,330700963,463,463,463,463,0
20240528,200600,330700963,463,463,463,463,0
20240528,200500,330700963,463,463,463,463,0
20240528,200400,330700963,463,463,463,463,0
20240528,200300,330700963,463,463,463,463,0
20240528,200200,330700963,463,463,463,463,0
20240528,200100,330700963,463,463,463,463,0
20240528,200000,330700963,463,463,463,463,0
20240528,195900,330700963,463,463,463,463,0
20240528,195800,330700963,463,463,463,463,0
20240528,195700,330700963,463,463,463,463,0
20240528,195600,330700963,463,463,463,463,0
20240528,195500,330700963,463,463,463,463,0
20240528,195400,330700963,463,463,463,463,0
20240528,195300,330700963,463,463,463,463,0
20240528,195200,330700963,463,463,463,463,0
20240528,195100,330700963,463,463,463,463,0
20240528,195000,330700963,463,463,463,463,0
20240528,194900,330700963,463,463,463,463,0
20240528,194800,330700963,463,463,463,463,0
20240528,194700,330700963,463,463,463,463,0
20240528,194600,330700963,463,463,463,463,9391
20240528,194500,330700963,463,463,463,463,0
20240528,194400,330700963,463,463,463,463,0
20240528,194300,330700963,463,463,463,463,0
20240528,194200,330700963,463,463,463,463,0
20240528,194100,330700963,463,463,463,463,0
20240528,194000,330700963,463,463,463,463,0
20240528,193900,330700963,463,463,463,463,0
20240528,193800,330700963,463,463,463,463,0
20240528,193700,330700963,463,463,463,463,0
20240528,193600,330700963,463,463,463,463,0
20240528,193500,330700963,463,463,463,463,0
20240528,193400,330700963,463,463,463,463,0
20240528,193300,330700963,463,463,463,463,0
20240528,193200,330700963,463,463,463,463,0
20240528,193100,330700963,463,463,463,463,0
20240528,193000,330700963,463,463,463,463,0
20240528,192900,330700963,463,463,463,463,0
20240528,192800,330700963,463,463,463,463,0
20240528,192700,330700963,463,463,463,463,0
20240528,192600,330700963,463,463,463,463,0
20240528,192500,330700963,463,463,463,463,0
20240528,192400,330700963,463,463,463,463,0
20240528,192300,330700963,463,463,463,463,0
20240528,192200,330700963,463,463,463,463,0
20240528,192100,330700963,463,463,463,463,0
20240528,192000,330700963,463,463,463,463,0
20240528,191900,330700963,463,463,463,463,0
20240528,191800,330700963,463,463,463,463,0
20240528,191700,330700963,463,463,463,463,0
20240528,191600,330700963,463,463,463,463,9391
20240528,191500,330700963,463,463,463,463,0
20240528,191400,330700963,463,463,463,463,0
20240528,191300,330700963,463,463,463,463,0
20240528,191200,330700963,463,463,463,463,0
20240528,191100,330700963,463,463,463,463,0
20240528,191000,330700963,463,463,463,463,0
20240528,190900,330700963,463,463,463,463,0
20240528,190800,330700963,463,463,463,463,0
20240528,190700,330700963,463,463,463,463,0
20240528,190600,330700963,463,463,463,463,0
20240528,190500,330700963,463,463,463,463,0
20240528,190400,330700963,463,463,463,463,0
20240528,190300,330700963,463,463,463,463,0
20240528,190200,330700963,463,463,463,463,0
20240528,190100,330700963,463,463,463,463,0
20240528,190000,330700963,463,463,463,463,0
20240528,185900,330700963,463,463,463,463,0
20240528,185800,330700963,463,463,463,463,0
20240528,185700,330700963,463,463,463,463,0
20240528,185600,330700963,463,463,463,463,0
20240528,185500,330700963,463,463,463,463,0
20240528,185400,330700963,463,463,463,463,0
20240528,185300,330700963,463,463,463,463,0
20240528,185200,330700963,463,463,463,463,0
20240528,185100,330700963,463,463,463,463,0
20240528,185000,330700963,463,463,463,463,0
20240528,184900,330700963,463,463,463,463,0
20240528,184800,330700963,463,463,463,463,0
20240528,184700,330700963,463,463,463,463,0
20240528,184600,330700963,463,463,463,463,9391
20240528,184500,330700963,463,463,463,463,0
20240528,184400,330700963,463,463,463,463,0
20240528,184300,330700963,463,463,463,463,0
20240528,184200,330700963,463,463,463,463,0
20240528,184100,330700963,463,463,463,463,0
20240528,184000,330700963,463,463,463,463,0
20240528,183900,330700963,463,463,463,463,0
20240528,183800,330700963,463,463,463,463,0
20240528,183700,330700963,463,463,463,463,0
20240528,183600,330700963,463,463,463,463,0
20240528,183500,330700963,463,463,463,463,0
20240528,183400,330700963,463,463,463,463,0
20240528,183300,330700963,463,463,463,463,0
20240528,183200,330700963,463,463,463,463,0
20240528,183100,330700963,463,463,463,463,0
20240528,183000,330700963,463,463,463,463,0
20240528,182900,330700963,463,463,463,463,0
20240528,182800,330700963,463,463,463,463,0
20240528,182700,330700963,463,463,463,463,0
20240528,182600,330700963,463,463,463,463,0
20240528,182500,330700963,463,463,463,463,0
20240528,182400,330700963,463,463,463,463,0
20240528,182300,330700963,463,463,463,463,0
20240528,182200,330700963,463,463,463,463,0
20240528,182100,330700963,463,463,463,463,0
20240528,182000,330700963,463,463,463,463,0
20240528,181900,330700963,463,463,463,463,0
20240528,181800,330700963,463,463,463,463,0
20240528,181700,330700963,463,463,463,463,0
20240528,181600,330700963,463,463,463,463,9391
20240528,181500,330700963,463,463,463,463,0
20240528,181400,330700963,463,463,463,463,0
20240528,181300,330700963,463,463,463,463,0
20240528,181200,330700963,463,463,463,463,0
20240528,181100,330700963,463,463,463,463,0
20240528,181000,330700963,463,463,463,463,0
20240528,180900,330700963,463,463,463,463,0
20240528,180800,330700963,463,463,463,463,0
20240528,180700,330700963,463,463,463,463,0
20240528,180600,330700963,463,463,463,463,0
20240528,180500,330700963,463,463,463,463,0
20240528,180400,330700963,463,463,463,463,0
20240528,180300,330700963,463,463,463,463,0
20240528,180200,330700963,463,463,463,463,0
20240528,180100,330700963,463,463,463,463,0
20240528,180000,330700963,463,463,463,463,0
20240528,175900,330700963,463,463,463,463,0
20240528,175800,330700963,463,463,463,463,0
20240528,175700,330700963,463,463,463,463,0
20240528,175600,330700963,463,463,463,463,0
20240528,175500,330700963,463,463,463,463,0
20240528,175400,330700963,463,463,463,463,0
20240528,175300,330700963,463,463,463,463,0
20240528,175200,330700963,463,463,463,463,0
20240528,175100,330700963,463,463,463,463,0
20240528,175000,330700963,463,463,463,463,0
20240528,174900,330700963,463,463,463,463,0
20240528,174800,330700963,463,463,463,463,0
20240528,174700,330700963,463,463,463,463,0
20240528,174600,330700963,463,463,463,463,9391
20240528,174500,330700963,463,463,463,463,0
20240528,174400,330700963,463,463,463,463,0
20240528,174300,330700963,463,463,463,463,0
20240528,174200,330700963,463,463,463,463,0
20240528,174100,330700963,463,463,463,463,0
20240528,174000,330700963,463,463,463,463,0
20240528,173900,330700963,463,463,463,463,0
20240528,173800,330700963,463,463,463,463,0
20240528,173700,330700963,463,463,463,463,0
20240528,173600,330700963,463,463,463,463,0
20240528,173500,330700963,463,463,463,463,0
20240528,173400,330700963,463,463,463,463,0
20240528,173300,330700963,463,463,463,463,0
20240528,173200,330700963,463,463,463,463,0
20240528,173100,330700963,463,463,463,463,0
20240528,173000,330700963,463,463,463,463,0
20240528,172900,330700963,463,463,463,463,0
20240528,172800,330700963,463,463,463,463,0
20240528,172700,330700963,463,463,463,463,0
20240528,172600,330700963,463,463,463,463,0
20240528,172500,330700963,463,463,463,463,0
20240528,172400,330700963,463,463,463,463,0
20240528,172300,330700963,463,463,463,463,0
20240528,172200,330700963,463,463,463,463,0
20240528,172100,330700963,463,463,463,463,0
20240528,172000,330700963,463,463,463,463,0
20240528,171900,330700963,463,463,463,463,0
20240528,171800,330700963,463,463,463,463,0
20240528,171700,330700963,463,463,463,463,0
20240528,171600,330700963,463,463,463,463,9391
20240528,171500,330700963,463,463,463,463,0
20240528,171400,330700963,463,463,463,463,0
20240528,171300,330700963,463,463,463,463,0
20240528,171200,330700963,463,463,463,463,0
20240528,171100,330700963,463,463,463,463,0
20240528,171000,330700963,463,463,463,463,0
20240528,170900,330700963,463,463,463,463,0
20240528,170800,330700963,463,463,463,463,0
20240528,170700,330700963,463,463,463,463,0
20240528,170600,330700963,463,463,463,463,0
20240528,170500,330700963,463,463,463,463,0
20240528,170400,330700963,463,463,463,463,0
20240528,170300,330700963,463,463,463,463,0
20240528,170200,330700963,463,463,463,463,0
20240528,170100,330700963,463,463,463,463,0
20240528,170000,330700963,463,463,463,463,0
20240528,165900,330700963,463,463,463,463,0
20240528,165800,330700963,463,463,463,463,0
20240528,165700,330700963,463,463,463,463,0
20240528,165600,330700963,463,463,463,463,0
20240528,165500,330700963,463,463,463,463,0
20240528,165400,330700963,463,463,463,463,0
20240528,165300,330700963,463,463,463,463,0
20240528,165200,330700963,463,463,463,463,0
20240528,165100,330700963,463,463,463,463,0
20240528,165000,330700963,463,463,463,463,0
20240528,164900,330700963,463,463,463,463,0
20240528,164800,330700963,463,463,463,463,0
20240528,164700,330700963,463,463,463,463,0
20240528,164600,330700963,463,463,463,463,9391
20240528,164500,330700963,463,463,463,463,0
20240528,164400,330700963,463,463,463,463,0
20240528,164300,330700963,463,463,463,463,0
20240528,164200,330700963,463,463,463,463,0
20240528,164100,330700963,463,463,463,463,0
20240528,164000,330700963,463,463,463,463,0
20240528,163900,330700963,463,463,463,463,0
20240528,163800,330700963,463,463,463,463,0
20240528,163700,330700963,463,463,463,463,0
20240528,163600,330700963,463,463,463,463,0
20240528,163500,330700963,463,463,463,463,0
20240528,163400,330700963,463,463,463,463,0
20240528,163300,330700963,463,463,463,463,0
20240528,163200,330700963,463,463,463,463,0
20240528,163100,330700963,463,463,463,463,0
20240528,163000,330700963,463,463,463,463,0
20240528,162900,330700963,463,463,463,463,0
20240528,162800,330700963,463,463,463,463,0
20240528,162700,330700963,463,463,463,463,0
20240528,162600,330700963,463,463,463,463,0
20240528,162500,330700963,463,463,463,463,0
20240528,162400,330700963,463,463,463,463,0
20240528,162300,330700963,463,463,463,463,0
20240528,162200,330700963,463,463,463,463,0
20240528,162100,330700963,463,463,463,463,0
20240528,162000,330700963,463,463,463,463,0
20240528,161900,330700963,463,463,463,463,0
20240528,161800,330700963,463,463,463,463,0
20240528,161700,330700963,463,463,463,463,0
20240528,161600,330700963,463,463,463,463,9391
20240528,161500,330700963,463,463,463,463,0
20240528,161400,330700963,463,463,463,463,0
20240528,161300,330700963,463,463,463,463,0
20240528,161200,330700963,463,463,463,463,0
20240528,161100,330700963,463,463,463,463,0
20240528,161000,330700963,463,463,463,463,0
20240528,160900,330700963,463,463,463,463,0
20240528,160800,330700963,463,463,463,463,0
20240528,160700,330700963,463,463,463,463,0
20240528,160600,330700963,463,463,463,463,0
20240528,160500,330700963,463,463,463,463,0
20240528,160400,330700963,463,463,463,463,0
20240528,160300,330700963,463,463,463,463,0
20240528,160200,330700963,463,463,463,463,0
20240528,160100,330700963,463,463,463,463,0
20240528,160000,330700963,463,463,463,463,0
20240528,155900,330700963,463,463,463,463,0
20240528,155800,330700963,463,463,463,463,0
20240528,155700,330700963,463,463,463,463,0
20240528,155600,330700963,463,463,463,463,0
20240528,155500,330700963,463,463,463,463,0
20240528,155400,330700963,463,463,463,463,0
20240528,155300,330700963,463,463,463,463,0
20240528,155200,330700963,463,463,463,463,0
20240528,155100,330700963,463,463,463,463,0
20240528,155000,330700963,463,463,463,463,0
20240528,154900,330700963,463,463,463,463,0
20240528,154800,330700963,463,463,463,463,0
20240528,154700,330700963,463,463,463,463,0
20240528,154600,330700963,463,463,463,463,9391
20240528,154500,330700963,463,463,463,463,0
20240528,154400,330700963,463,463,463,463,0
20240528,154300,330700963,463,463,463,463,0
20240528,154200,330700963,463,463,463,463,0
20240528,154100,330700963,463,463,463,463,0
20240528,154000,330700963,463,463,463,463,0
20240528,153900,330700963,463,463,463,463,0
20240528,153800,330700963,463,463,463,463,0
20240528,153700,330700963,463,463,463,463,0
20240528,153600,330700963,463,463,463,463,0
20240528,153500,330700963,463,463,463,463,0
20240528,153400,330700963,463,463,463,463,0
20240528,153300,330700963,463,463,463,463,0
20240528,153200,330700963,463,463,463,463,0
20240528,153100,330700963,463,463,463,463,0
20240528,153000,330700963,463,463,463,463,9391
20240528,152900,326352930,466,466,466,466,0
20240528,152800,326352930,466,466,466,466,0
20240528,152700,326352930,466,466,466,466,0
20240528,152600,326352930,466,466,466,466,0
20240528,152500,326352930,466,466,466,466,0
20240528,152400,326352930,466,466,466,466,0
20240528,152300,326352930,466,466,466,466,0
20240528,152200,326352930,466,466,466,466,0
20240528,152100,326352930,466,466,466,466,0
20240528,152000,326352930,466,466,466,466,0
20240528,151900,326352930,466,466,466,466,3634
20240528,151800,324659486,468,468,468,468,1
20240528,151700,324659018,466,466,466,466,1158
20240528,151600,324119390,466,466,466,466,5
20240528,151500,324117060,466,466,466,466,0
20240528,151400,324117060,466,466,466,463,5069
20240528,151300,321767226,469,469,469,469,0
20240528,151200,321767226,469,469,469,469,0
20240528,151100,321767226,469,467,469,467,14
20240528,151000,321760686,469,469,469,469,0
20240528,150900,321760686,469,469,469,469,0
20240528,150800,321760686,469,469,469,469,0
20240528,150700,321760686,469,469,469,469,0
20240528,150600,321760686,469,469,469,469,0
20240528,150500,321760686,469,469,469,469,0
20240528,150400,321760686,469,469,469,469,1
20240528,150300,321760217,470,470,470,470,0
20240528,150200,321760217,470,469,470,469,1014
20240528,150100,321283672,469,469,469,469,0
20240528,150000,321283672,469,469,469,469,0
20240528,145900,321283672,469,469,469,469,1
20240528,145800,321283203,470,470,470,470,0
20240528,145700,321283203,470,470,470,470,0
20240528,145600,321283203,470,470,470,470,0
20240528,145500,321283203,470,470,470,470,0
20240528,145400,321283203,470,470,470,470,0
20240528,145300,321283203,470,470,470,470,0
20240528,145200,321283203,470,470,470,470,5000
20240528,145100,318933203,470,470,470,470,0
20240528,145000,318933203,470,470,470,470,0
20240528,144900,318933203,470,470,470,470,1
20240528,144800,318932733,466,466,466,466,0
20240528,144700,318932733,466,468,468,466,1917
20240528,144600,318038480,470,467,470,467,20
20240528,144500,318029114,467,468,468,467,173
20240528,144400,317948217,468,468,468,468,0
20240528,144300,317948217,468,468,468,468,0
20240528,144200,317948217,468,468,468,468,0
20240528,144100,317948217,468,468,468,468,0
20240528,144000,317948217,468,468,468,468,2487
20240528,143900,316784301,467,468,468,467,1364
20240528,143800,316146485,472,472,472,472,0
20240528,143700,316146485,472,470,472,468,22607
20240528,143600,305548892,468,473,473,468,10000
20240528,143500,300853047,473,473,473,473,0
20240528,143400,300853047,473,473,473,473,0
20240528,143300,300853047,473,473,473,473,0
20240528,143200,300853047,473,473,473,473,100
20240528,143100,300805747,476,476,476,476,0
20240528,143000,300805747,476,475,476,475,76
20240528,142900,300769596,473,473,473,473,5
20240528,142800,300767231,476,476,476,476,0
20240528,142700,300767231,476,476,476,476,0
20240528,142600,300767231,476,476,476,476,0
20240528,142500,300767231,476,475,476,475,1200
20240528,142400,300197211,476,476,476,476,0
20240528,142300,300197211,476,475,476,475,116
20240528,142200,300142109,473,473,473,473,0
20240528,142100,300142109,473,473,473,473,0
20240528,142000,300142109,473,473,473,473,0
20240528,141900,300142109,473,473,473,473,0
20240528,141800,300142109,473,473,473,473,1
20240528,141700,300141636,476,476,476,476,0
20240528,141600,300141636,476,476,476,476,0
20240528,141500,300141636,476,476,476,476,0
20240528,141400,300141636,476,476,476,476,0
20240528,141300,300141636,476,476,476,476,0
20240528,141200,300141636,476,476,476,476,165
20240528,141100,300063096,477,478,478,470,13824
20240528,141000,293534820,476,476,476,476,1194
20240528,140900,292966476,480,480,480,480,4000
20240528,140800,291046476,479,478,479,478,4091
20240528,140700,289088287,478,478,478,478,0
20240528,140600,289088287,478,477,478,477,2000
20240528,140500,288132990,477,477,477,477,1397
20240528,140400,287466621,478,474,478,472,1100
20240528,140300,286945240,478,477,478,477,1900
20240528,140200,286037342,476,476,476,476,2000
20240528,140100,285085342,476,476,476,476,0
20240528,140000,285085342,476,476,476,476,0
20240528,135900,285085342,476,476,476,476,3315
20240528,135800,283507402,476,474,476,474,4285
20240528,135700,281476304,473,472,473,472,7592
20240528,135600,277890580,472,470,472,470,800
20240528,135500,277513798,469,469,469,469,0
20240528,135400,277513798,469,469,469,469,0
20240528,135300,277513798,469,469,469,469,0
20240528,135200,277513798,469,469,469,469,740
20240528,135100,277166738,469,469,469,469,460
20240528,135000,276950998,469,469,469,469,0
20240528,134900,276950998,469,469,469,469,5
20240528,134800,276948653,469,469,469,469,0
20240528,134700,276948653,469,469,469,469,0
20240528,134600,276948653,469,469,469,469,0
20240528,134500,276948653,469,469,469,469,0
20240528,134400,276948653,469,469,469,469,0
20240528,134300,276948653,469,469,469,469,0
20240528,134200,276948653,469,469,469,469,0
20240528,134100,276948653,469,469,469,469,0
20240528,134000,276948653,469,469,469,469,5
20240528,133900,276946308,469,469,469,469,0
20240528,133800,276946308,469,469,469,469,0
20240528,133700,276946308,469,469,469,469,0
20240528,133600,276946308,469,469,469,469,30
20240528,133500,276932238,469,469,469,469,0
20240528,133400,276932238,469,469,469,469,0
20240528,133300,276932238,469,469,469,469,0
20240528,133200,276932238,469,469,469,469,1
20240528,133100,276931769,469,469,469,469,11
20240528,133000,276926610,469,469,469,469,1
20240528,132900,276926141,470,470,470,470,0
20240528,132800,276926141,470,470,470,470,0
20240528,132700,276926141,470,470,470,470,5000
20240528,132600,274576141,470,470,470,470,1
20240528,132500,274575671,467,468,468,467,380
20240528,132400,274398201,470,470,470,470,1
20240528,132300,274397731,471,468,471,466,14001
20240528,132200,267857548,467,473,473,467,10764
20240528,132100,262813463,472,472,472,472,900
20240528,132000,262388663,479,477,479,477,1500
20240528,131900,261672076,477,474,477,470,1768
20240528,131800,260833098,474,474,474,474,0
20240528,131700,260833098,474,474,474,474,0
20240528,131600,260833098,474,471,474,471,775
20240528,131500,260466500,470,470,470,470,0
20240528,131400,260466500,470,470,470,470,300
20240528,131300,260325500,471,471,471,471,0
20240528,131200,260325500,471,471,471,471,0
20240528,131100,260325500,471,470,471,470,709
20240528,131000,259992260,474,474,474,474,0
20240528,130900,259992260,474,474,474,474,0
20240528,130800,259992260,474,474,474,474,0
20240528,130700,259992260,474,474,474,474,0
20240528,130600,259992260,474,474,474,474,0
20240528,130500,259992260,474,474,474,474,0
20240528,130400,259992260,474,474,474,474,9
20240528,130300,259987994,474,470,474,470,1011
20240528,130200,259512799,470,470,470,470,0
20240528,130100,259512799,470,470,470,470,0
20240528,130000,259512799,470,470,470,470,5
20240528,125900,259510449,470,470,470,470,1130
20240528,125800,258979349,470,470,470,470,1001
20240528,125700,258508879,469,469,469,469,3
20240528,125600,258507472,469,467,469,467,1007
20240528,125500,258037189,468,467,468,467,100
20240528,125400,257990392,467,467,467,467,1
20240528,125300,257989925,467,467,467,467,0
20240528,125200,257989925,467,467,467,467,600
20240528,125100,257709725,467,467,467,467,0
20240528,125000,257709725,467,467,467,467,0
20240528,124900,257709725,467,467,467,467,0
20240528,124800,257709725,467,467,467,467,0
20240528,124700,257709725,467,467,467,467,0
20240528,124600,257709725,467,467,467,467,0
20240528,124500,257709725,467,467,467,467,0
20240528,124400,257709725,467,467,467,467,5
20240528,124300,257707390,468,467,468,467,2
20240528,124200,257706455,465,465,465,465,0
20240528,124100,257706455,465,465,465,465,1336
20240528,124000,257085215,462,462,462,462,0
20240528,123900,257085215,462,462,462,462,0
20240528,123800,257085215,462,462,462,462,0
20240528,123700,257085215,462,462,462,462,4
20240528,123600,257083367,465,465,465,465,0
20240528,123500,257083367,465,465,465,465,0
20240528,123400,257083367,465,465,465,465,0
20240528,123300,257083367,465,462,465,462,7971
20240528,123200,253376855,464,461,464,461,20000
20240528,123100,244111691,461,461,461,461,5
20240528,123000,244109386,462,462,462,462,0
20240528,122900,244109386,462,462,462,462,0
20240528,122800,244109386,462,459,462,459,5001
20240528,122700,241809524,459,459,459,459,0
20240528,122600,241809524,459,459,459,459,0
20240528,122500,241809524,459,459,459,459,1
20240528,122400,241809065,457,457,457,457,10
20240528,122300,241804495,456,456,456,456,2000
20240528,122200,240892495,455,455,455,455,0
20240528,122100,240892495,455,457,457,455,3000
20240528,122000,239524842,457,459,459,457,2452
20240528,121900,238402264,459,459,459,459,5
20240528,121800,238399969,459,457,460,457,1012
20240528,121700,237936465,458,458,458,458,0
20240528,121600,237936465,458,458,458,458,100
20240528,121500,237890665,457,457,457,457,0
20240528,121400,237890665,457,457,457,457,0
20240528,121300,237890665,457,457,457,457,1902
20240528,121200,237021451,457,457,457,457,98
20240528,121100,236976665,457,456,457,456,435
20240528,121000,236777905,457,455,457,455,6
20240528,120900,236775171,456,455,456,455,307
20240528,120800,236635184,455,455,455,455,2000
20240528,120700,235725184,455,455,455,455,50
20240528,120600,235702434,453,454,454,453,3963
20240528,120500,233904804,454,454,455,454,8529
20240528,120400,230032637,452,452,452,452,0
20240528,120300,230032637,452,452,452,452,328
20240528,120200,229884381,450,450,450,450,1549
20240528,120100,229187331,450,450,450,450,304
20240528,120000,229050531,449,454,454,449,31252
20240528,115900,214959846,452,455,455,452,31097
20240528,115800,200853548,456,458,458,456,10075
20240528,115700,196256088,458,460,462,458,5142
20240528,115600,193900504,460,460,460,460,0
20240528,115500,193900504,460,460,460,460,2
20240528,115400,193899584,462,460,462,460,11
20240528,115300,193894522,459,461,461,459,1578
20240528,115200,193170071,460,460,460,460,0
20240528,115100,193170071,460,460,460,460,0
20240528,115000,193170071,460,460,460,460,0
20240528,114900,193170071,460,460,460,460,191
20240528,114800,193082211,460,460,460,460,5
20240528,114700,193079911,460,460,460,460,0
20240528,114600,193079911,460,460,460,460,1
20240528,114500,193079451,460,460,460,458,28
20240528,114400,193066621,458,458,458,458,0
20240528,114300,193066621,458,460,460,458,4452
20240528,114200,191018901,460,460,460,460,1
20240528,114100,191018441,457,459,461,457,5701
20240528,114000,188407967,461,460,461,459,401
20240528,113900,188223688,461,459,461,458,1770
20240528,113800,187411816,461,461,461,461,0
20240528,113700,187411816,461,460,462,460,51
20240528,113600,187388352,459,460,460,459,4908
20240528,113500,185130882,461,463,463,460,18306
20240528,113400,176692764,465,465,465,465,2
20240528,113300,176691834,464,465,465,460,33010
20240528,113200,161490870,464,464,464,464,0
20240528,113100,161490870,464,464,464,464,692
20240528,113000,161169782,464,464,464,464,735
20240528,112900,160828742,468,467,468,467,101
20240528,112800,160781574,468,465,468,465,736
20240528,112700,160439221,465,465,465,465,10
20240528,112600,160434571,467,467,467,467,0
20240528,112500,160434571,467,466,467,465,3506
20240528,112400,158803969,466,466,466,466,0
20240528,112300,158803969,466,466,466,466,0
20240528,112200,158803969,466,467,467,466,216
20240528,112100,158703303,467,469,469,467,945
20240528,112000,158260298,469,469,469,469,0
20240528,111900,158260298,469,469,469,469,2
20240528,111800,158259360,469,469,469,469,3
20240528,111700,158257953,467,468,468,467,2100
20240528,111600,157277239,469,469,469,469,0
20240528,111500,157277239,469,469,469,469,2
20240528,111400,157276301,469,469,469,468,2821
20240528,111300,155955252,469,469,469,469,1
20240528,111200,155954783,470,470,470,470,1000
20240528,111100,155484783,470,470,470,465,5003
20240528,111000,153148656,472,472,472,472,2
20240528,110900,153147712,472,470,472,470,767
20240528,110800,152787214,470,470,470,467,4167
20240528,110700,150841206,470,470,470,470,0
20240528,110600,150841206,470,469,470,469,103
20240528,110500,150792894,469,469,469,469,2
20240528,110400,150791956,470,470,470,470,0
20240528,110300,150791956,470,470,470,470,0
20240528,110200,150791956,470,470,470,470,2
20240528,110100,150791016,469,469,469,469,0
20240528,110000,150791016,469,469,469,469,5
20240528,105900,150788671,469,469,469,469,21
20240528,105800,150778822,469,467,469,467,124
20240528,105700,150720912,467,467,467,467,11
20240528,105600,150715775,467,467,467,467,107
20240528,105500,150665806,467,467,467,467,1
20240528,105400,150665339,462,467,467,462,5002
20240528,105300,148352770,467,467,467,467,0
20240528,105200,148352770,467,469,469,467,9756
20240528,105100,143794059,471,472,473,468,34004
20240528,105000,127833954,473,474,474,473,1120
20240528,104900,127303139,474,474,474,474,5
20240528,104800,127300769,474,473,474,473,19
20240528,104700,127291776,470,477,477,470,10001
20240528,104600,122587036,474,474,474,474,3
20240528,104500,122585614,474,473,474,470,10011
20240528,104400,117878570,474,474,474,472,79
20240528,104300,117841196,474,470,474,468,601
20240528,104200,117559918,468,472,472,468,17000
20240528,104100,109566018,472,472,472,472,3
20240528,104000,109564602,472,472,472,472,0
20240528,103900,109564602,472,472,472,472,400
20240528,103800,109375802,472,472,472,472,0
20240528,103700,109375802,472,472,472,472,0
20240528,103600,109375802,472,472,472,472,0
20240528,103500,109375802,472,472,472,472,327
20240528,103400,109221458,472,472,472,472,0
20240528,103300,109221458,472,472,472,472,1
20240528,103200,109220986,477,477,477,477,0
20240528,103100,109220986,477,477,477,477,1
20240528,103000,109220509,473,473,473,473,20
20240528,102900,109211049,468,468,468,468,0
20240528,102800,109211049,468,468,468,468,0
20240528,102700,109211049,468,468,468,468,0
20240528,102600,109211049,468,472,472,468,1000
20240528,102500,108741205,473,473,473,473,0
20240528,102400,108741205,473,473,473,473,27
20240528,102300,108728434,473,473,473,473,0
20240528,102200,108728434,473,473,473,473,174
20240528,102100,108646132,473,473,473,473,0
20240528,102000,108646132,473,473,473,473,0
20240528,101900,108646132,473,473,473,473,501
20240528,101800,108409159,473,473,473,473,10000
20240528,101700,103679159,478,478,478,478,0
20240528,101600,103679159,478,478,478,478,0
20240528,101500,103679159,478,478,478,478,0
20240528,101400,103679159,478,478,478,478,0
20240528,101300,103679159,478,478,478,478,0
20240528,101200,103679159,478,474,478,474,16604
20240528,101100,95743659,474,478,478,474,9197
20240528,101000,91376281,482,482,482,482,0
20240528,100900,91376281,482,482,482,482,0
20240528,100800,91376281,482,482,482,482,4164
20240528,100700,89369233,482,482,482,482,100
20240528,100600,89321033,482,478,482,478,4507
20240528,100500,87156847,478,478,478,478,232
20240528,100400,87045951,478,483,483,478,3013
20240528,100300,85590717,483,480,484,478,342
20240528,100200,85426493,480,477,481,477,5502
20240528,100100,82789247,475,474,475,474,274
20240528,100000,82659098,474,474,474,474,0
20240528,095900,82659098,474,475,475,474,7891
20240528,095800,78918752,475,475,475,475,4
20240528,095700,78916852,475,475,475,475,100
20240528,095600,78869352,472,471,472,471,12937
20240528,095500,72764597,471,471,471,471,89
20240528,095400,72722678,471,472,472,471,85
20240528,095300,72682560,470,467,470,467,2734
20240528,095200,71400277,467,467,467,467,600
20240528,095100,71120077,467,467,467,467,0
20240528,095000,71120077,467,461,467,461,40490
20240528,094900,52288922,460,461,461,460,4455
20240528,094800,50235826,461,461,461,461,9
20240528,094700,50231677,461,461,461,461,0
20240528,094600,50231677,461,461,461,461,0
20240528,094500,50231677,461,461,461,461,20
20240528,094400,50222457,460,460,460,460,0
20240528,094300,50222457,460,460,460,460,15
20240528,094200,50215557,462,462,462,462,2983
20240528,094100,48837411,462,462,462,462,20
20240528,094000,48828171,465,465,465,465,0
20240528,093900,48828171,465,465,465,465,0
20240528,093800,48828171,465,465,465,465,140
20240528,093700,48763071,466,463,466,463,3845
20240528,093600,46982467,463,462,463,462,2019
20240528,093500,46047988,463,463,463,463,0
20240528,093400,46047988,463,463,463,463,224
20240528,093300,45944276,463,463,463,463,0
20240528,093200,45944276,463,460,463,460,2012
20240528,093100,45018753,460,460,460,460,181
20240528,093000,44935493,460,460,460,460,300
20240528,092900,44797493,460,460,460,460,0
20240528,092800,44797493,460,460,460,460,0
20240528,092700,44797493,460,460,460,460,0
20240528,092600,44797493,460,460,460,460,100
20240528,092500,44751493,452,462,462,452,26986
20240528,092400,32456565,461,461,461,461,1847
20240528,092300,31605098,461,460,461,460,2265
20240528,092200,30563098,457,458,459,456,8500
20240528,092100,26673090,461,460,464,457,4123
20240528,092000,24778291,462,461,463,454,7839
20240528,091900,21176635,463,463,463,463,0
20240528,091800,21176635,463,462,463,462,103
20240528,091700,21128951,462,463,463,462,976
20240528,091600,20677068,463,463,463,463,0
20240528,091500,20677068,463,464,464,463,1001
20240528,091400,20212688,465,465,465,465,0
20240528,091300,20212688,465,465,465,465,5
20240528,091200,20210363,465,465,465,465,528
20240528,091100,19964843,465,460,465,456,13161
20240528,091000,13927739,461,463,466,461,11772
20240528,090900,8492704,461,463,464,461,13939
20240528,090800,2058818,462,462,462,462,0
20240528,090700,2058818,462,464,464,462,1000
20240528,090600,1596724,465,467,467,465,90
20240528,090500,1554792,466,466,466,466,100
20240528,090400,1508192,470,471,471,470,242
20240528,090300,1394240,471,471,471,471,14
20240528,090200,1387646,471,465,471,464,2022
20240528,090100,448476,464,465,465,464,12
20240528,090000,442897,465,472,472,465,939