stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183700,48943584,516,516,516,516,980
20240527,183600,48943584,516,516,516,516,0
20240527,183500,48943584,516,516,516,516,0
20240527,183400,48943584,516,516,516,516,0
20240527,183300,48943584,516,516,516,516,0
20240527,183200,48943584,516,516,516,516,0
20240527,183100,48943584,516,516,516,516,0
20240527,183000,48943584,516,516,516,516,0
20240527,182900,48943584,516,516,516,516,0
20240527,182800,48943584,516,516,516,516,0
20240527,182700,48943584,516,516,516,516,0
20240527,182600,48943584,516,516,516,516,0
20240527,182500,48943584,516,516,516,516,0
20240527,182400,48943584,516,516,516,516,0
20240527,182300,48943584,516,516,516,516,0
20240527,182200,48943584,516,516,516,516,0
20240527,182100,48943584,516,516,516,516,0
20240527,182000,48943584,516,516,516,516,0
20240527,181900,48943584,516,516,516,516,0
20240527,181800,48943584,516,516,516,516,0
20240527,181700,48943584,516,516,516,516,0
20240527,181600,48943584,516,516,516,516,0
20240527,181500,48943584,516,516,516,516,0
20240527,181400,48943584,516,516,516,516,0
20240527,181300,48943584,516,516,516,516,0
20240527,181200,48943584,516,516,516,516,0
20240527,181100,48943584,516,516,516,516,0
20240527,181000,48943584,516,516,516,516,0
20240527,180900,48943584,516,516,516,516,0
20240527,180800,48943584,516,516,516,516,0
20240527,180700,48943584,516,516,516,516,980
20240527,180600,48943584,516,516,516,516,0
20240527,180500,48943584,516,516,516,516,0
20240527,180400,48943584,516,516,516,516,0
20240527,180300,48943584,516,516,516,516,0
20240527,180200,48943584,516,516,516,516,0
20240527,180100,48943584,516,516,516,516,0
20240527,180000,48943584,516,516,516,516,0
20240527,175900,48943584,516,516,516,516,0
20240527,175800,48943584,516,516,516,516,0
20240527,175700,48943584,516,516,516,516,0
20240527,175600,48943584,516,516,516,516,0
20240527,175500,48943584,516,516,516,516,0
20240527,175400,48943584,516,516,516,516,0
20240527,175300,48943584,516,516,516,516,0
20240527,175200,48943584,516,516,516,516,0
20240527,175100,48943584,516,516,516,516,0
20240527,175000,48943584,516,516,516,516,0
20240527,174900,48943584,516,516,516,516,0
20240527,174800,48943584,516,516,516,516,0
20240527,174700,48943584,516,516,516,516,0
20240527,174600,48943584,516,516,516,516,0
20240527,174500,48943584,516,516,516,516,0
20240527,174400,48943584,516,516,516,516,0
20240527,174300,48943584,516,516,516,516,0
20240527,174200,48943584,516,516,516,516,0
20240527,174100,48943584,516,516,516,516,0
20240527,174000,48943584,516,516,516,516,0
20240527,173900,48943584,516,516,516,516,0
20240527,173800,48943584,516,516,516,516,0
20240527,173700,48943584,516,516,516,516,980
20240527,173600,48943584,516,516,516,516,0
20240527,173500,48943584,516,516,516,516,0
20240527,173400,48943584,516,516,516,516,0
20240527,173300,48943584,516,516,516,516,0
20240527,173200,48943584,516,516,516,516,0
20240527,173100,48943584,516,516,516,516,0
20240527,173000,48943584,516,516,516,516,0
20240527,172900,48943584,516,516,516,516,0
20240527,172800,48943584,516,516,516,516,0
20240527,172700,48943584,516,516,516,516,0
20240527,172600,48943584,516,516,516,516,0
20240527,172500,48943584,516,516,516,516,0
20240527,172400,48943584,516,516,516,516,0
20240527,172300,48943584,516,516,516,516,0
20240527,172200,48943584,516,516,516,516,0
20240527,172100,48943584,516,516,516,516,0
20240527,172000,48943584,516,516,516,516,0
20240527,171900,48943584,516,516,516,516,0
20240527,171800,48943584,516,516,516,516,0
20240527,171700,48943584,516,516,516,516,0
20240527,171600,48943584,516,516,516,516,0
20240527,171500,48943584,516,516,516,516,0
20240527,171400,48943584,516,516,516,516,0
20240527,171300,48943584,516,516,516,516,0
20240527,171200,48943584,516,516,516,516,0
20240527,171100,48943584,516,516,516,516,0
20240527,171000,48943584,516,516,516,516,0
20240527,170900,48943584,516,516,516,516,0
20240527,170800,48943584,516,516,516,516,0
20240527,170700,48943584,516,516,516,516,980
20240527,170600,48943584,516,516,516,516,0
20240527,170500,48943584,516,516,516,516,0
20240527,170400,48943584,516,516,516,516,0
20240527,170300,48943584,516,516,516,516,0
20240527,170200,48943584,516,516,516,516,0
20240527,170100,48943584,516,516,516,516,0
20240527,170000,48943584,516,516,516,516,0
20240527,165900,48943584,516,516,516,516,0
20240527,165800,48943584,516,516,516,516,0
20240527,165700,48943584,516,516,516,516,0
20240527,165600,48943584,516,516,516,516,0
20240527,165500,48943584,516,516,516,516,0
20240527,165400,48943584,516,516,516,516,0
20240527,165300,48943584,516,516,516,516,0
20240527,165200,48943584,516,516,516,516,0
20240527,165100,48943584,516,516,516,516,0
20240527,165000,48943584,516,516,516,516,0
20240527,164900,48943584,516,516,516,516,0
20240527,164800,48943584,516,516,516,516,0
20240527,164700,48943584,516,516,516,516,0
20240527,164600,48943584,516,516,516,516,0
20240527,164500,48943584,516,516,516,516,0
20240527,164400,48943584,516,516,516,516,0
20240527,164300,48943584,516,516,516,516,0
20240527,164200,48943584,516,516,516,516,0
20240527,164100,48943584,516,516,516,516,0
20240527,164000,48943584,516,516,516,516,0
20240527,163900,48943584,516,516,516,516,0
20240527,163800,48943584,516,516,516,516,0
20240527,163700,48943584,516,516,516,516,980
20240527,163600,48943584,516,516,516,516,0
20240527,163500,48943584,516,516,516,516,0
20240527,163400,48943584,516,516,516,516,0
20240527,163300,48943584,516,516,516,516,0
20240527,163200,48943584,516,516,516,516,0
20240527,163100,48943584,516,516,516,516,0
20240527,163000,48943584,516,516,516,516,0
20240527,162900,48943584,516,516,516,516,0
20240527,162800,48943584,516,516,516,516,0
20240527,162700,48943584,516,516,516,516,0
20240527,162600,48943584,516,516,516,516,0
20240527,162500,48943584,516,516,516,516,0
20240527,162400,48943584,516,516,516,516,0
20240527,162300,48943584,516,516,516,516,0
20240527,162200,48943584,516,516,516,516,0
20240527,162100,48943584,516,516,516,516,0
20240527,162000,48943584,516,516,516,516,0
20240527,161900,48943584,516,516,516,516,0
20240527,161800,48943584,516,516,516,516,0
20240527,161700,48943584,516,516,516,516,0
20240527,161600,48943584,516,516,516,516,0
20240527,161500,48943584,516,516,516,516,0
20240527,161400,48943584,516,516,516,516,0
20240527,161300,48943584,516,516,516,516,0
20240527,161200,48943584,516,516,516,516,0
20240527,161100,48943584,516,516,516,516,0
20240527,161000,48943584,516,516,516,516,0
20240527,160900,48943584,516,516,516,516,0
20240527,160800,48943584,516,516,516,516,0
20240527,160700,48943584,516,516,516,516,980
20240527,160600,48943584,516,516,516,516,0
20240527,160500,48943584,516,516,516,516,0
20240527,160400,48943584,516,516,516,516,0
20240527,160300,48943584,516,516,516,516,0
20240527,160200,48943584,516,516,516,516,0
20240527,160100,48943584,516,516,516,516,0
20240527,160000,48943584,516,516,516,516,0
20240527,155900,48943584,516,516,516,516,0
20240527,155800,48943584,516,516,516,516,0
20240527,155700,48943584,516,516,516,516,0
20240527,155600,48943584,516,516,516,516,0
20240527,155500,48943584,516,516,516,516,0
20240527,155400,48943584,516,516,516,516,0
20240527,155300,48943584,516,516,516,516,0
20240527,155200,48943584,516,516,516,516,0
20240527,155100,48943584,516,516,516,516,0
20240527,155000,48943584,516,516,516,516,0
20240527,154900,48943584,516,516,516,516,0
20240527,154800,48943584,516,516,516,516,0
20240527,154700,48943584,516,516,516,516,0
20240527,154600,48943584,516,516,516,516,0
20240527,154500,48943584,516,516,516,516,0
20240527,154400,48943584,516,516,516,516,0
20240527,154300,48943584,516,516,516,516,0
20240527,154200,48943584,516,516,516,516,0
20240527,154100,48943584,516,516,516,516,0
20240527,154000,48943584,516,516,516,516,0
20240527,153900,48943584,516,516,516,516,0
20240527,153800,48943584,516,516,516,516,0
20240527,153700,48943584,516,516,516,516,980
20240527,153600,48943584,516,516,516,516,0
20240527,153500,48943584,516,516,516,516,0
20240527,153400,48943584,516,516,516,516,0
20240527,153300,48943584,516,516,516,516,0
20240527,153200,48943584,516,516,516,516,0
20240527,153100,48943584,516,516,516,516,0
20240527,153000,48943584,516,516,516,516,980
20240527,152900,48437904,518,518,518,518,0
20240527,152800,48437904,518,518,518,518,0
20240527,152700,48437904,518,518,518,518,0
20240527,152600,48437904,518,518,518,518,0
20240527,152500,48437904,518,518,518,518,0
20240527,152400,48437904,518,518,518,518,0
20240527,152300,48437904,518,518,518,518,0
20240527,152200,48437904,518,518,518,518,0
20240527,152100,48437904,518,518,518,518,0
20240527,152000,48437904,518,518,518,518,0
20240527,151900,48437904,518,516,518,516,2
20240527,151800,48436870,518,518,518,518,0
20240527,151700,48436870,518,517,518,517,73
20240527,151600,48399124,515,517,517,515,2661
20240527,151500,47026368,518,518,518,518,0
20240527,151400,47026368,518,518,518,518,0
20240527,151300,47026368,518,515,518,515,1868
20240527,151200,46064321,518,516,518,515,1063
20240527,151100,45516627,515,515,515,515,0
20240527,151000,45516627,515,515,515,515,0
20240527,150900,45516627,515,515,515,515,0
20240527,150800,45516627,515,517,517,515,10000
20240527,150700,40364156,517,517,517,517,1
20240527,150600,40363639,518,518,518,518,47
20240527,150500,40339293,519,519,519,519,427
20240527,150400,40117680,518,518,518,518,0
20240527,150300,40117680,518,518,518,518,0
20240527,150200,40117680,518,518,519,518,12
20240527,150100,40111454,519,519,519,519,3
20240527,150000,40109897,519,519,519,519,1
20240527,145900,40109378,519,519,519,519,0
20240527,145800,40109378,519,519,519,519,0
20240527,145700,40109378,519,519,519,519,0
20240527,145600,40109378,519,519,519,519,1
20240527,145500,40108859,519,519,519,519,0
20240527,145400,40108859,519,519,519,519,0
20240527,145300,40108859,519,519,519,519,1
20240527,145200,40108340,519,519,519,519,1
20240527,145100,40107821,518,518,518,518,0
20240527,145000,40107821,518,518,518,518,559
20240527,144900,39818259,518,518,518,518,0
20240527,144800,39818259,518,518,518,518,0
20240527,144700,39818259,518,518,518,518,0
20240527,144600,39818259,518,518,518,518,3
20240527,144500,39816705,518,518,518,518,0
20240527,144400,39816705,518,518,518,518,30
20240527,144300,39801165,517,517,517,517,500
20240527,144200,39542665,517,517,517,517,0
20240527,144100,39542665,517,517,517,517,0
20240527,144000,39542665,517,517,517,517,0
20240527,143900,39542665,517,517,517,517,23
20240527,143800,39530774,518,518,518,518,1
20240527,143700,39530256,518,518,518,518,11
20240527,143600,39524558,518,518,518,518,1
20240527,143500,39524040,517,517,517,517,0
20240527,143400,39524040,517,517,517,517,31
20240527,143300,39508013,519,519,519,519,0
20240527,143200,39508013,519,519,519,519,2
20240527,143100,39506975,519,519,519,519,1
20240527,143000,39506456,517,517,517,517,0
20240527,142900,39506456,517,517,517,517,249
20240527,142800,39377723,516,516,516,516,0
20240527,142700,39377723,516,516,516,516,0
20240527,142600,39377723,516,516,516,516,0
20240527,142500,39377723,516,516,516,516,0
20240527,142400,39377723,516,516,516,516,0
20240527,142300,39377723,516,516,516,516,0
20240527,142200,39377723,516,516,516,516,12
20240527,142100,39371531,520,520,520,520,0
20240527,142000,39371531,520,520,520,520,0
20240527,141900,39371531,520,520,520,520,0
20240527,141800,39371531,520,520,520,520,7
20240527,141700,39367891,517,517,517,517,141
20240527,141600,39294994,517,517,517,517,559
20240527,141500,39005991,520,520,520,520,33
20240527,141400,38988831,520,520,520,520,0
20240527,141300,38988831,520,520,520,520,9
20240527,141200,38984151,520,520,520,520,0
20240527,141100,38984151,520,520,520,520,60
20240527,141000,38952951,519,519,519,519,0
20240527,140900,38952951,519,519,519,519,1925
20240527,140800,37953876,519,519,519,519,0
20240527,140700,37953876,519,519,519,519,0
20240527,140600,37953876,519,519,519,519,1
20240527,140500,37953357,519,519,519,519,0
20240527,140400,37953357,519,519,519,519,0
20240527,140300,37953357,519,519,519,519,0
20240527,140200,37953357,519,519,519,519,1
20240527,140100,37952838,519,519,519,519,15
20240527,140000,37945053,519,518,519,518,146
20240527,135900,37869423,518,518,518,518,856
20240527,135800,37426015,516,516,516,516,0
20240527,135700,37426015,516,516,516,516,0
20240527,135600,37426015,516,516,516,516,0
20240527,135500,37426015,516,516,516,516,3797
20240527,135400,35466763,516,516,516,516,2002
20240527,135300,34433731,516,516,516,516,0
20240527,135200,34433731,516,517,517,516,5000
20240527,135100,31853729,516,517,517,516,2000
20240527,135000,30819750,518,518,518,518,5
20240527,134900,30817160,518,518,518,518,50
20240527,134800,30791260,517,517,517,517,0
20240527,134700,30791260,517,517,517,517,0
20240527,134600,30791260,517,517,517,517,0
20240527,134500,30791260,517,517,517,517,191
20240527,134400,30692513,517,518,518,517,6095
20240527,134300,27537181,519,519,519,519,0
20240527,134200,27537181,519,519,519,519,0
20240527,134100,27537181,519,519,519,519,655
20240527,134000,27197236,519,519,519,519,0
20240527,133900,27197236,519,519,519,519,500
20240527,133800,26937736,519,519,519,519,0
20240527,133700,26937736,519,519,519,519,0
20240527,133600,26937736,519,519,519,519,0
20240527,133500,26937736,519,519,519,519,0
20240527,133400,26937736,519,519,519,519,0
20240527,133300,26937736,519,519,519,519,0
20240527,133200,26937736,519,519,519,519,0
20240527,133100,26937736,519,519,519,519,0
20240527,133000,26937736,519,519,519,519,0
20240527,132900,26937736,519,519,519,519,0
20240527,132800,26937736,519,519,519,519,0
20240527,132700,26937736,519,519,519,519,0
20240527,132600,26937736,519,519,519,519,0
20240527,132500,26937736,519,519,519,519,0
20240527,132400,26937736,519,519,519,519,0
20240527,132300,26937736,519,519,519,519,187
20240527,132200,26840683,519,519,519,519,0
20240527,132100,26840683,519,519,519,519,0
20240527,132000,26840683,519,519,519,519,1000
20240527,131900,26321683,520,520,520,520,33
20240527,131800,26304523,521,521,521,521,0
20240527,131700,26304523,521,521,521,521,0
20240527,131600,26304523,521,521,521,521,0
20240527,131500,26304523,521,521,521,521,1
20240527,131400,26304002,521,521,521,521,0
20240527,131300,26304002,521,521,521,521,1
20240527,131200,26303481,521,521,521,521,0
20240527,131100,26303481,521,521,521,521,0
20240527,131000,26303481,521,521,521,521,1
20240527,130900,26302960,522,522,522,522,0
20240527,130800,26302960,522,522,522,522,0
20240527,130700,26302960,522,522,522,522,0
20240527,130600,26302960,522,522,522,522,0
20240527,130500,26302960,522,522,522,522,0
20240527,130400,26302960,522,522,522,522,0
20240527,130300,26302960,522,522,522,522,1
20240527,130200,26302438,522,522,522,522,6
20240527,130100,26299306,522,521,522,521,2000
20240527,130000,25256306,522,522,522,522,0
20240527,125900,25256306,522,522,522,522,0
20240527,125800,25256306,522,522,522,522,0
20240527,125700,25256306,522,522,522,522,1
20240527,125600,25255784,522,522,522,522,0
20240527,125500,25255784,522,522,522,522,0
20240527,125400,25255784,522,522,522,522,0
20240527,125300,25255784,522,522,522,522,2
20240527,125200,25254740,522,522,522,522,1
20240527,125100,25254218,522,522,522,522,2
20240527,125000,25253174,522,522,522,522,415
20240527,124900,25036544,522,522,522,522,1
20240527,124800,25036022,518,520,520,518,4726
20240527,124700,22579717,520,520,520,520,0
20240527,124600,22579717,520,520,520,520,0
20240527,124500,22579717,520,520,520,520,0
20240527,124400,22579717,520,520,520,520,0
20240527,124300,22579717,520,520,520,520,0
20240527,124200,22579717,520,520,520,520,0
20240527,124100,22579717,520,520,520,520,1
20240527,124000,22579197,520,520,520,520,0
20240527,123900,22579197,520,520,520,520,0
20240527,123800,22579197,520,520,520,520,0
20240527,123700,22579197,520,520,520,520,3150
20240527,123600,20941197,521,520,521,520,2
20240527,123500,20940156,520,520,520,520,0
20240527,123400,20940156,520,520,520,520,0
20240527,123300,20940156,520,520,520,520,0
20240527,123200,20940156,520,520,520,520,0
20240527,123100,20940156,520,520,520,520,1588
20240527,123000,20114396,521,521,521,521,0
20240527,122900,20114396,521,521,521,521,0
20240527,122800,20114396,521,520,521,520,1000
20240527,122700,19593437,519,519,519,519,0
20240527,122600,19593437,519,520,520,519,18
20240527,122500,19584094,519,520,520,519,18
20240527,122400,19574751,520,520,520,520,0
20240527,122300,19574751,520,520,520,520,0
20240527,122200,19574751,520,520,520,520,0
20240527,122100,19574751,520,520,520,520,0
20240527,122000,19574751,520,520,520,520,1
20240527,121900,19574231,519,519,519,519,0
20240527,121800,19574231,519,519,519,519,0
20240527,121700,19574231,519,519,519,519,0
20240527,121600,19574231,519,519,519,519,17
20240527,121500,19565408,520,520,520,520,3
20240527,121400,19563848,520,520,520,520,0
20240527,121300,19563848,520,520,520,520,1
20240527,121200,19563328,520,520,520,520,1
20240527,121100,19562808,519,519,519,519,17
20240527,121000,19553985,520,520,520,520,0
20240527,120900,19553985,520,520,520,520,0
20240527,120800,19553985,520,520,520,520,0
20240527,120700,19553985,520,520,520,520,0
20240527,120600,19553985,520,520,520,520,3
20240527,120500,19552425,520,520,520,519,79
20240527,120400,19511406,520,520,520,520,526
20240527,120300,19237886,520,520,520,520,0
20240527,120200,19237886,520,520,521,520,26
20240527,120100,19224365,522,522,522,522,0
20240527,120000,19224365,522,522,522,522,0
20240527,115900,19224365,522,522,522,522,0
20240527,115800,19224365,522,522,522,522,0
20240527,115700,19224365,522,522,522,522,0
20240527,115600,19224365,522,522,522,522,0
20240527,115500,19224365,522,522,522,522,0
20240527,115400,19224365,522,522,522,522,0
20240527,115300,19224365,522,522,522,522,2
20240527,115200,19223321,522,521,522,521,101
20240527,115100,19170699,522,522,522,522,0
20240527,115000,19170699,522,522,522,522,1
20240527,114900,19170177,522,522,522,522,100
20240527,114800,19117977,522,522,522,522,1
20240527,114700,19117455,522,522,522,522,0
20240527,114600,19117455,522,522,522,522,0
20240527,114500,19117455,522,522,522,522,0
20240527,114400,19117455,522,522,522,522,0
20240527,114300,19117455,522,522,522,522,0
20240527,114200,19117455,522,522,522,522,0
20240527,114100,19117455,522,522,522,522,0
20240527,114000,19117455,522,522,522,522,0
20240527,113900,19117455,522,522,522,522,0
20240527,113800,19117455,522,522,522,522,10
20240527,113700,19112235,522,522,522,522,0
20240527,113600,19112235,522,522,522,522,0
20240527,113500,19112235,522,522,522,522,0
20240527,113400,19112235,522,522,522,522,2
20240527,113300,19111191,522,522,522,522,0
20240527,113200,19111191,522,522,522,522,0
20240527,113100,19111191,522,522,522,522,0
20240527,113000,19111191,522,522,522,522,0
20240527,112900,19111191,522,522,522,522,0
20240527,112800,19111191,522,522,522,522,0
20240527,112700,19111191,522,522,522,522,0
20240527,112600,19111191,522,522,522,522,0
20240527,112500,19111191,522,522,522,522,1
20240527,112400,19110669,522,522,522,522,0
20240527,112300,19110669,522,522,522,522,0
20240527,112200,19110669,522,522,522,522,1
20240527,112100,19110147,522,522,522,522,1
20240527,112000,19109625,522,522,522,522,0
20240527,111900,19109625,522,522,522,522,0
20240527,111800,19109625,522,522,522,522,0
20240527,111700,19109625,522,522,522,522,0
20240527,111600,19109625,522,522,522,522,0
20240527,111500,19109625,522,522,522,522,0
20240527,111400,19109625,522,522,522,522,0
20240527,111300,19109625,522,522,522,522,0
20240527,111200,19109625,522,522,522,522,1
20240527,111100,19109103,519,519,519,519,3000
20240527,111000,17552103,522,522,522,522,1
20240527,110900,17551581,522,522,522,522,0
20240527,110800,17551581,522,522,522,522,0
20240527,110700,17551581,522,522,522,522,0
20240527,110600,17551581,522,522,522,522,2
20240527,110500,17550537,521,521,521,521,0
20240527,110400,17550537,521,521,521,521,0
20240527,110300,17550537,521,521,521,521,109
20240527,110200,17493748,521,521,521,521,0
20240527,110100,17493748,521,521,521,521,0
20240527,110000,17493748,521,521,521,521,0
20240527,105900,17493748,521,521,521,521,0
20240527,105800,17493748,521,521,521,521,0
20240527,105700,17493748,521,521,521,521,8
20240527,105600,17489580,521,521,521,521,0
20240527,105500,17489580,521,521,521,521,0
20240527,105400,17489580,521,521,521,521,0
20240527,105300,17489580,521,521,521,521,0
20240527,105200,17489580,521,521,521,521,0
20240527,105100,17489580,521,521,521,521,0
20240527,105000,17489580,521,521,521,521,0
20240527,104900,17489580,521,521,521,521,0
20240527,104800,17489580,521,521,521,521,0
20240527,104700,17489580,521,521,521,521,0
20240527,104600,17489580,521,521,521,521,0
20240527,104500,17489580,521,521,521,521,0
20240527,104400,17489580,521,521,521,521,0
20240527,104300,17489580,521,521,521,521,0
20240527,104200,17489580,521,521,521,521,20
20240527,104100,17479160,521,521,521,521,0
20240527,104000,17479160,521,521,521,521,0
20240527,103900,17479160,521,521,521,521,0
20240527,103800,17479160,521,521,521,521,0
20240527,103700,17479160,521,521,521,521,1
20240527,103600,17478639,519,519,519,519,0
20240527,103500,17478639,519,519,519,519,203
20240527,103400,17373282,521,521,521,521,0
20240527,103300,17373282,521,521,521,521,0
20240527,103200,17373282,521,521,521,521,0
20240527,103100,17373282,521,521,521,521,0
20240527,103000,17373282,521,521,521,521,1
20240527,102900,17372761,518,518,518,518,600
20240527,102800,17061961,518,518,518,518,0
20240527,102700,17061961,518,518,518,518,200
20240527,102600,16958361,518,518,518,518,0
20240527,102500,16958361,518,520,520,518,5000
20240527,102400,14368315,521,521,521,521,0
20240527,102300,14368315,521,521,521,521,0
20240527,102200,14368315,521,521,521,521,1
20240527,102100,14367794,521,521,521,521,0
20240527,102000,14367794,521,521,521,521,0
20240527,101900,14367794,521,521,521,521,79
20240527,101800,14326635,522,522,522,522,508
20240527,101700,14061459,523,523,523,523,191
20240527,101600,13961566,523,523,523,523,0
20240527,101500,13961566,523,523,523,523,0
20240527,101400,13961566,523,523,523,523,0
20240527,101300,13961566,523,523,523,523,141
20240527,101200,13887823,523,523,523,523,34
20240527,101100,13870041,522,522,522,522,0
20240527,101000,13870041,522,522,522,522,606
20240527,100900,13553709,522,522,522,522,0
20240527,100800,13553709,522,522,522,522,1
20240527,100700,13553187,522,522,522,522,0
20240527,100600,13553187,522,522,522,522,382
20240527,100500,13353783,522,522,522,522,20
20240527,100400,13343343,522,522,522,522,0
20240527,100300,13343343,522,522,522,522,1
20240527,100200,13342821,521,522,522,521,2487
20240527,100100,12046094,523,523,523,523,1
20240527,100000,12045571,521,521,521,521,0
20240527,095900,12045571,521,521,521,521,0
20240527,095800,12045571,521,523,523,521,2
20240527,095700,12044527,522,522,522,522,30
20240527,095600,12028867,522,522,522,522,0
20240527,095500,12028867,522,521,522,521,1623
20240527,095400,11182283,521,521,521,521,0
20240527,095300,11182283,521,521,521,521,0
20240527,095200,11182283,521,521,521,521,2
20240527,095100,11181241,518,518,518,518,800
20240527,095000,10766841,522,522,522,522,3
20240527,094900,10765275,522,522,522,522,10
20240527,094800,10760055,522,522,522,522,22
20240527,094700,10748571,522,522,522,522,10
20240527,094600,10743351,518,518,518,518,0
20240527,094500,10743351,518,518,518,518,0
20240527,094400,10743351,518,522,522,518,1105
20240527,094300,10169493,522,522,522,522,0
20240527,094200,10169493,522,522,522,522,1
20240527,094100,10168971,522,522,522,522,1021
20240527,094000,9636009,522,522,522,522,100
20240527,093900,9583809,522,522,522,522,0
20240527,093800,9583809,522,522,522,522,2
20240527,093700,9582765,522,522,522,522,6
20240527,093600,9579633,522,522,522,522,0
20240527,093500,9579633,522,522,522,522,1
20240527,093400,9579111,519,519,519,519,217
20240527,093300,9466488,522,522,522,522,0
20240527,093200,9466488,522,522,522,522,0
20240527,093100,9466488,522,522,522,522,1
20240527,093000,9465966,522,522,522,522,0
20240527,092900,9465966,522,522,522,522,0
20240527,092800,9465966,522,522,522,522,0
20240527,092700,9465966,522,522,522,522,0
20240527,092600,9465966,522,521,522,521,310
20240527,092500,9304317,522,522,522,522,1
20240527,092400,9303795,521,521,521,521,220
20240527,092300,9189175,521,521,521,521,0
20240527,092200,9189175,521,521,521,521,0
20240527,092100,9189175,521,521,521,521,1
20240527,092000,9188654,521,521,521,521,1
20240527,091900,9188133,518,518,518,518,50
20240527,091800,9162233,518,518,518,518,0
20240527,091700,9162233,518,518,518,518,0
20240527,091600,9162233,518,518,518,518,0
20240527,091500,9162233,518,518,518,518,107
20240527,091400,9106807,522,522,522,522,115
20240527,091300,9046777,523,523,523,523,1
20240527,091200,9046254,523,523,523,523,1000
20240527,091100,8523254,523,522,523,522,15
20240527,091000,8515423,522,522,522,522,1718
20240527,090900,7618627,522,522,522,522,1
20240527,090800,7618105,515,522,522,515,5001
20240527,090700,5037726,517,517,517,517,0
20240527,090600,5037726,517,517,517,517,0
20240527,090500,5037726,517,517,517,517,0
20240527,090400,5037726,517,516,517,515,1914
20240527,090300,4050683,517,518,518,517,5081
20240527,090200,1420582,518,520,520,518,1721
20240527,090100,527828,522,522,522,522,968
20240527,090000,22532,524,524,524,524,43