stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190200,73893362,310,310,310,310,2079
20240529,190100,73893362,310,310,310,310,0
20240529,190000,73893362,310,310,310,310,0
20240529,185900,73893362,310,310,310,310,0
20240529,185800,73893362,310,310,310,310,0
20240529,185700,73893362,310,310,310,310,0
20240529,185600,73893362,310,310,310,310,0
20240529,185500,73893362,310,310,310,310,0
20240529,185400,73893362,310,310,310,310,0
20240529,185300,73893362,310,310,310,310,0
20240529,185200,73893362,310,310,310,310,0
20240529,185100,73893362,310,310,310,310,0
20240529,185000,73893362,310,310,310,310,0
20240529,184900,73893362,310,310,310,310,0
20240529,184800,73893362,310,310,310,310,0
20240529,184700,73893362,310,310,310,310,0
20240529,184600,73893362,310,310,310,310,0
20240529,184500,73893362,310,310,310,310,0
20240529,184400,73893362,310,310,310,310,0
20240529,184300,73893362,310,310,310,310,0
20240529,184200,73893362,310,310,310,310,0
20240529,184100,73893362,310,310,310,310,0
20240529,184000,73893362,310,310,310,310,0
20240529,183900,73893362,310,310,310,310,0
20240529,183800,73893362,310,310,310,310,0
20240529,183700,73893362,310,310,310,310,0
20240529,183600,73893362,310,310,310,310,0
20240529,183500,73893362,310,310,310,310,0
20240529,183400,73893362,310,310,310,310,0
20240529,183300,73893362,310,310,310,310,0
20240529,183200,73893362,310,310,310,310,2079
20240529,183100,73893362,310,310,310,310,0
20240529,183000,73893362,310,310,310,310,0
20240529,182900,73893362,310,310,310,310,0
20240529,182800,73893362,310,310,310,310,0
20240529,182700,73893362,310,310,310,310,0
20240529,182600,73893362,310,310,310,310,0
20240529,182500,73893362,310,310,310,310,0
20240529,182400,73893362,310,310,310,310,0
20240529,182300,73893362,310,310,310,310,0
20240529,182200,73893362,310,310,310,310,0
20240529,182100,73893362,310,310,310,310,0
20240529,182000,73893362,310,310,310,310,0
20240529,181900,73893362,310,310,310,310,0
20240529,181800,73893362,310,310,310,310,0
20240529,181700,73893362,310,310,310,310,0
20240529,181600,73893362,310,310,310,310,0
20240529,181500,73893362,310,310,310,310,0
20240529,181400,73893362,310,310,310,310,0
20240529,181300,73893362,310,310,310,310,0
20240529,181200,73893362,310,310,310,310,0
20240529,181100,73893362,310,310,310,310,0
20240529,181000,73893362,310,310,310,310,0
20240529,180900,73893362,310,310,310,310,0
20240529,180800,73893362,310,310,310,310,0
20240529,180700,73893362,310,310,310,310,0
20240529,180600,73893362,310,310,310,310,0
20240529,180500,73893362,310,310,310,310,0
20240529,180400,73893362,310,310,310,310,0
20240529,180300,73893362,310,310,310,310,0
20240529,180200,73893362,310,310,310,310,2079
20240529,180100,73893362,310,310,310,310,0
20240529,180000,73893362,310,310,310,310,0
20240529,175900,73893362,310,310,310,310,0
20240529,175800,73893362,310,310,310,310,0
20240529,175700,73893362,310,310,310,310,0
20240529,175600,73893362,310,310,310,310,0
20240529,175500,73893362,310,310,310,310,0
20240529,175400,73893362,310,310,310,310,0
20240529,175300,73893362,310,310,310,310,0
20240529,175200,73893362,310,310,310,310,0
20240529,175100,73893362,310,310,310,310,0
20240529,175000,73893362,310,310,310,310,0
20240529,174900,73893362,310,310,310,310,0
20240529,174800,73893362,310,310,310,310,0
20240529,174700,73893362,310,310,310,310,0
20240529,174600,73893362,310,310,310,310,0
20240529,174500,73893362,310,310,310,310,0
20240529,174400,73893362,310,310,310,310,0
20240529,174300,73893362,310,310,310,310,0
20240529,174200,73893362,310,310,310,310,0
20240529,174100,73893362,310,310,310,310,0
20240529,174000,73893362,310,310,310,310,0
20240529,173900,73893362,310,310,310,310,0
20240529,173800,73893362,310,310,310,310,0
20240529,173700,73893362,310,310,310,310,0
20240529,173600,73893362,310,310,310,310,0
20240529,173500,73893362,310,310,310,310,0
20240529,173400,73893362,310,310,310,310,0
20240529,173300,73893362,310,310,310,310,0
20240529,173200,73893362,310,310,310,310,2079
20240529,173100,73893362,310,310,310,310,0
20240529,173000,73893362,310,310,310,310,0
20240529,172900,73893362,310,310,310,310,0
20240529,172800,73893362,310,310,310,310,0
20240529,172700,73893362,310,310,310,310,0
20240529,172600,73893362,310,310,310,310,0
20240529,172500,73893362,310,310,310,310,0
20240529,172400,73893362,310,310,310,310,0
20240529,172300,73893362,310,310,310,310,0
20240529,172200,73893362,310,310,310,310,0
20240529,172100,73893362,310,310,310,310,0
20240529,172000,73893362,310,310,310,310,0
20240529,171900,73893362,310,310,310,310,0
20240529,171800,73893362,310,310,310,310,0
20240529,171700,73893362,310,310,310,310,0
20240529,171600,73893362,310,310,310,310,0
20240529,171500,73893362,310,310,310,310,0
20240529,171400,73893362,310,310,310,310,0
20240529,171300,73893362,310,310,310,310,0
20240529,171200,73893362,310,310,310,310,0
20240529,171100,73893362,310,310,310,310,0
20240529,171000,73893362,310,310,310,310,0
20240529,170900,73893362,310,310,310,310,0
20240529,170800,73893362,310,310,310,310,0
20240529,170700,73893362,310,310,310,310,0
20240529,170600,73893362,310,310,310,310,0
20240529,170500,73893362,310,310,310,310,0
20240529,170400,73893362,310,310,310,310,0
20240529,170300,73893362,310,310,310,310,0
20240529,170200,73893362,310,310,310,310,2079
20240529,170100,73893362,310,310,310,310,0
20240529,170000,73893362,310,310,310,310,0
20240529,165900,73893362,310,310,310,310,0
20240529,165800,73893362,310,310,310,310,0
20240529,165700,73893362,310,310,310,310,0
20240529,165600,73893362,310,310,310,310,0
20240529,165500,73893362,310,310,310,310,0
20240529,165400,73893362,310,310,310,310,0
20240529,165300,73893362,310,310,310,310,0
20240529,165200,73893362,310,310,310,310,0
20240529,165100,73893362,310,310,310,310,0
20240529,165000,73893362,310,310,310,310,0
20240529,164900,73893362,310,310,310,310,0
20240529,164800,73893362,310,310,310,310,0
20240529,164700,73893362,310,310,310,310,0
20240529,164600,73893362,310,310,310,310,0
20240529,164500,73893362,310,310,310,310,0
20240529,164400,73893362,310,310,310,310,0
20240529,164300,73893362,310,310,310,310,0
20240529,164200,73893362,310,310,310,310,0
20240529,164100,73893362,310,310,310,310,0
20240529,164000,73893362,310,310,310,310,0
20240529,163900,73893362,310,310,310,310,0
20240529,163800,73893362,310,310,310,310,0
20240529,163700,73893362,310,310,310,310,0
20240529,163600,73893362,310,310,310,310,0
20240529,163500,73893362,310,310,310,310,0
20240529,163400,73893362,310,310,310,310,0
20240529,163300,73893362,310,310,310,310,0
20240529,163200,73893362,310,310,310,310,2079
20240529,163100,73893362,310,310,310,310,0
20240529,163000,73893362,310,310,310,310,0
20240529,162900,73893362,310,310,310,310,0
20240529,162800,73893362,310,310,310,310,0
20240529,162700,73893362,310,310,310,310,0
20240529,162600,73893362,310,310,310,310,0
20240529,162500,73893362,310,310,310,310,0
20240529,162400,73893362,310,310,310,310,0
20240529,162300,73893362,310,310,310,310,0
20240529,162200,73893362,310,310,310,310,0
20240529,162100,73893362,310,310,310,310,0
20240529,162000,73893362,310,310,310,310,0
20240529,161900,73893362,310,310,310,310,0
20240529,161800,73893362,310,310,310,310,0
20240529,161700,73893362,310,310,310,310,0
20240529,161600,73893362,310,310,310,310,0
20240529,161500,73893362,310,310,310,310,0
20240529,161400,73893362,310,310,310,310,0
20240529,161300,73893362,310,310,310,310,0
20240529,161200,73893362,310,310,310,310,0
20240529,161100,73893362,310,310,310,310,0
20240529,161000,73893362,310,310,310,310,0
20240529,160900,73893362,310,310,310,310,0
20240529,160800,73893362,310,310,310,310,0
20240529,160700,73893362,310,310,310,310,0
20240529,160600,73893362,310,310,310,310,0
20240529,160500,73893362,310,310,310,310,0
20240529,160400,73893362,310,310,310,310,0
20240529,160300,73893362,310,310,310,310,0
20240529,160200,73893362,310,310,310,310,2079
20240529,160100,73893362,310,310,310,310,0
20240529,160000,73893362,310,310,310,310,0
20240529,155900,73893362,310,310,310,310,0
20240529,155800,73893362,310,310,310,310,0
20240529,155700,73893362,310,310,310,310,0
20240529,155600,73893362,310,310,310,310,0
20240529,155500,73893362,310,310,310,310,0
20240529,155400,73893362,310,310,310,310,0
20240529,155300,73893362,310,310,310,310,0
20240529,155200,73893362,310,310,310,310,0
20240529,155100,73893362,310,310,310,310,0
20240529,155000,73893362,310,310,310,310,0
20240529,154900,73893362,310,310,310,310,0
20240529,154800,73893362,310,310,310,310,0
20240529,154700,73893362,310,310,310,310,0
20240529,154600,73893362,310,310,310,310,0
20240529,154500,73893362,310,310,310,310,0
20240529,154400,73893362,310,310,310,310,0
20240529,154300,73893362,310,310,310,310,0
20240529,154200,73893362,310,310,310,310,0
20240529,154100,73893362,310,310,310,310,0
20240529,154000,73893362,310,310,310,310,0
20240529,153900,73893362,310,310,310,310,0
20240529,153800,73893362,310,310,310,310,0
20240529,153700,73893362,310,310,310,310,0
20240529,153600,73893362,310,310,310,310,0
20240529,153500,73893362,310,310,310,310,0
20240529,153400,73893362,310,310,310,310,0
20240529,153300,73893362,310,310,310,310,0
20240529,153200,73893362,310,310,310,310,2079
20240529,153100,73893362,310,310,310,310,0
20240529,153000,73893362,310,310,310,310,2079
20240529,152900,73248872,310,310,310,310,0
20240529,152800,73248872,310,310,310,310,0
20240529,152700,73248872,310,310,310,310,0
20240529,152600,73248872,310,310,310,310,0
20240529,152500,73248872,310,310,310,310,0
20240529,152400,73248872,310,310,310,310,0
20240529,152300,73248872,310,310,310,310,0
20240529,152200,73248872,310,310,310,310,0
20240529,152100,73248872,310,310,310,310,0
20240529,152000,73248872,310,310,310,310,0
20240529,151900,73248872,310,310,310,310,0
20240529,151800,73248872,310,310,310,310,1
20240529,151700,73248562,309,309,309,309,201
20240529,151600,73186453,309,309,309,309,0
20240529,151500,73186453,309,309,309,309,0
20240529,151400,73186453,309,309,309,309,4
20240529,151300,73185217,309,310,310,309,2
20240529,151200,73184598,309,309,309,309,11
20240529,151100,73181199,310,309,310,309,207
20240529,151000,73117235,309,309,309,309,584
20240529,150900,72936779,309,309,309,309,0
20240529,150800,72936779,309,309,310,309,9962
20240529,150700,69858520,309,309,309,309,500
20240529,150600,69704020,308,308,308,308,0
20240529,150500,69704020,308,308,308,308,500
20240529,150400,69550020,310,310,310,310,0
20240529,150300,69550020,310,310,310,310,0
20240529,150200,69550020,310,310,310,310,0
20240529,150100,69550020,310,310,310,310,0
20240529,150000,69550020,310,310,310,310,0
20240529,145900,69550020,310,310,310,310,1
20240529,145800,69549710,309,309,309,309,4000
20240529,145700,68313710,308,308,308,308,1
20240529,145600,68313402,309,309,309,309,0
20240529,145500,68313402,309,309,309,309,0
20240529,145400,68313402,309,309,309,309,11
20240529,145300,68310003,309,309,309,309,1
20240529,145200,68309694,308,308,308,308,0
20240529,145100,68309694,308,308,308,308,0
20240529,145000,68309694,308,308,308,308,0
20240529,144900,68309694,308,308,308,308,1
20240529,144800,68309386,309,309,309,309,2
20240529,144700,68308768,309,309,309,309,1
20240529,144600,68308459,308,308,308,308,0
20240529,144500,68308459,308,309,309,308,2
20240529,144400,68307842,309,308,309,308,2
20240529,144300,68307225,309,309,309,309,0
20240529,144200,68307225,309,309,310,309,134
20240529,144100,68265786,310,308,310,308,2001
20240529,144000,67649476,309,309,309,309,1
20240529,143900,67649167,310,310,310,310,21
20240529,143800,67642657,310,310,310,310,0
20240529,143700,67642657,310,309,310,308,2829
20240529,143600,66771249,310,310,310,310,0
20240529,143500,66771249,310,310,310,310,0
20240529,143400,66771249,310,310,310,310,0
20240529,143300,66771249,310,310,310,310,0
20240529,143200,66771249,310,310,310,310,0
20240529,143100,66771249,310,310,310,310,0
20240529,143000,66771249,310,310,310,310,0
20240529,142900,66771249,310,309,310,309,6
20240529,142800,66769394,308,308,308,308,0
20240529,142700,66769394,308,308,308,308,0
20240529,142600,66769394,308,309,309,308,2671
20240529,142500,65946697,310,310,310,310,0
20240529,142400,65946697,310,310,310,310,0
20240529,142300,65946697,310,310,310,310,1
20240529,142200,65946387,308,308,308,308,0
20240529,142100,65946387,308,308,308,308,0
20240529,142000,65946387,308,309,309,308,8
20240529,141900,65943916,309,309,309,309,11
20240529,141800,65940517,308,309,309,308,82
20240529,141700,65915180,310,310,310,310,33
20240529,141600,65904950,310,310,310,310,21
20240529,141500,65898440,308,310,310,308,15
20240529,141400,65893792,308,308,310,308,4
20240529,141300,65892557,309,309,309,309,12
20240529,141200,65888849,308,308,309,308,5
20240529,141100,65887306,308,308,308,308,1
20240529,141000,65886998,309,309,309,309,4
20240529,140900,65885762,310,310,310,310,0
20240529,140800,65885762,310,310,310,310,0
20240529,140700,65885762,310,310,310,310,0
20240529,140600,65885762,310,310,310,310,193
20240529,140500,65825932,310,310,310,310,100
20240529,140400,65794932,310,310,310,310,0
20240529,140300,65794932,310,310,310,310,0
20240529,140200,65794932,310,310,310,310,32
20240529,140100,65785012,310,310,310,310,0
20240529,140000,65785012,310,310,310,310,0
20240529,135900,65785012,310,310,310,310,0
20240529,135800,65785012,310,310,310,310,0
20240529,135700,65785012,310,310,310,310,1
20240529,135600,65784702,310,310,310,310,1
20240529,135500,65784392,310,310,310,310,0
20240529,135400,65784392,310,310,310,310,0
20240529,135300,65784392,310,310,310,310,0
20240529,135200,65784392,310,310,310,310,1
20240529,135100,65784082,309,309,309,309,3000
20240529,135000,64857082,309,309,309,309,4
20240529,134900,64855846,310,309,310,309,2
20240529,134800,64855227,308,310,310,308,15725
20240529,134700,60011924,308,308,308,308,1
20240529,134600,60011616,309,309,309,309,2
20240529,134500,60010998,308,308,308,308,0
20240529,134400,60010998,308,308,308,308,1
20240529,134300,60010690,308,309,309,308,1005
20240529,134200,59701147,309,309,309,308,2196
20240529,134100,59024777,308,308,308,308,3
20240529,134000,59023853,310,309,310,308,35
20240529,133900,59013038,309,309,309,309,99
20240529,133800,58982447,309,309,309,309,33
20240529,133700,58972250,309,308,309,308,1201
20240529,133600,58602341,308,308,308,308,0
20240529,133500,58602341,308,308,308,308,1
20240529,133400,58602033,309,309,309,309,0
20240529,133300,58602033,309,309,309,309,10
20240529,133200,58598943,309,309,309,309,1
20240529,133100,58598634,308,308,308,308,2615
20240529,133000,57793214,308,308,308,308,0
20240529,132900,57793214,308,308,308,308,0
20240529,132800,57793214,308,309,310,308,6
20240529,132700,57791358,308,308,308,308,1
20240529,132600,57791050,310,310,310,310,0
20240529,132500,57791050,310,310,310,310,1
20240529,132400,57790740,309,309,309,309,0
20240529,132300,57790740,309,309,309,309,2896
20240529,132200,56895876,309,310,310,309,2
20240529,132100,56895257,309,308,309,308,107
20240529,132000,56862195,309,309,309,309,0
20240529,131900,56862195,309,309,309,309,104
20240529,131800,56830059,308,308,308,308,0
20240529,131700,56830059,308,308,308,308,2
20240529,131600,56829443,308,309,309,308,58
20240529,131500,56811522,309,309,309,308,103
20240529,131400,56779696,308,309,309,308,862
20240529,131300,56513339,309,309,309,309,500
20240529,131200,56358839,309,309,309,309,1
20240529,131100,56358530,310,310,310,310,0
20240529,131000,56358530,310,310,310,310,0
20240529,130900,56358530,310,310,310,310,0
20240529,130800,56358530,310,310,310,310,0
20240529,130700,56358530,310,310,310,310,0
20240529,130600,56358530,310,310,310,310,0
20240529,130500,56358530,310,310,310,310,0
20240529,130400,56358530,310,310,310,310,110
20240529,130300,56324430,310,310,310,310,0
20240529,130200,56324430,310,310,310,310,0
20240529,130100,56324430,310,310,310,310,0
20240529,130000,56324430,310,310,310,310,0
20240529,125900,56324430,310,310,310,310,0
20240529,125800,56324430,310,310,310,310,0
20240529,125700,56324430,310,310,310,310,0
20240529,125600,56324430,310,310,310,310,0
20240529,125500,56324430,310,310,310,310,9
20240529,125400,56321640,309,309,309,309,13000
20240529,125300,52304640,310,310,310,310,0
20240529,125200,52304640,310,310,310,310,0
20240529,125100,52304640,310,310,310,310,0
20240529,125000,52304640,310,310,310,310,0
20240529,124900,52304640,310,310,310,310,0
20240529,124800,52304640,310,310,310,310,0
20240529,124700,52304640,310,310,310,310,0
20240529,124600,52304640,310,310,310,310,0
20240529,124500,52304640,310,310,310,310,37
20240529,124400,52293170,310,310,310,310,37
20240529,124300,52281700,310,310,310,310,242
20240529,124200,52206680,310,310,310,310,259
20240529,124100,52126390,310,310,310,310,0
20240529,124000,52126390,310,310,310,310,2
20240529,123900,52125770,309,309,309,309,0
20240529,123800,52125770,309,309,309,309,1000
20240529,123700,51816770,309,309,309,309,0
20240529,123600,51816770,309,309,309,309,10000
20240529,123500,48726770,309,309,309,309,1
20240529,123400,48726461,309,309,309,309,0
20240529,123300,48726461,309,309,309,309,0
20240529,123200,48726461,309,309,309,309,0
20240529,123100,48726461,309,309,309,309,0
20240529,123000,48726461,309,309,309,309,0
20240529,122900,48726461,309,309,309,309,0
20240529,122800,48726461,309,308,309,308,2474
20240529,122700,47963855,309,309,309,309,55
20240529,122600,47946860,309,309,309,309,0
20240529,122500,47946860,309,309,309,309,0
20240529,122400,47946860,309,309,309,309,0
20240529,122300,47946860,309,309,309,309,0
20240529,122200,47946860,309,309,309,309,0
20240529,122100,47946860,309,309,309,309,5000
20240529,122000,46401860,309,309,309,309,200
20240529,121900,46340060,309,309,309,309,0
20240529,121800,46340060,309,309,309,309,1000
20240529,121700,46031060,309,309,309,309,6000
20240529,121600,44177060,309,309,309,309,0
20240529,121500,44177060,309,309,309,309,0
20240529,121400,44177060,309,309,309,309,1000
20240529,121300,43868060,310,310,310,310,0
20240529,121200,43868060,310,310,310,310,1
20240529,121100,43867750,310,310,310,310,1
20240529,121000,43867440,309,309,309,309,2000
20240529,120900,43249440,309,309,309,309,0
20240529,120800,43249440,309,309,309,309,0
20240529,120700,43249440,309,309,309,309,1000
20240529,120600,42940440,310,310,310,310,1
20240529,120500,42940130,310,310,310,310,0
20240529,120400,42940130,310,310,310,310,10
20240529,120300,42937030,310,310,310,310,468
20240529,120200,42791950,310,310,310,310,2280
20240529,120100,42085150,310,310,310,310,0
20240529,120000,42085150,310,310,310,310,0
20240529,115900,42085150,310,310,310,310,1
20240529,115800,42084840,310,311,311,310,702
20240529,115700,41866520,311,311,311,311,0
20240529,115600,41866520,311,311,311,311,0
20240529,115500,41866520,311,311,311,311,0
20240529,115400,41866520,311,311,311,311,0
20240529,115300,41866520,311,311,311,311,0
20240529,115200,41866520,311,311,311,311,868
20240529,115100,41596572,311,311,311,311,0
20240529,115000,41596572,311,311,311,311,0
20240529,114900,41596572,311,311,311,311,1329
20240529,114800,41183253,310,310,310,310,0
20240529,114700,41183253,310,310,310,310,0
20240529,114600,41183253,310,310,310,310,0
20240529,114500,41183253,310,310,310,310,0
20240529,114400,41183253,310,310,310,310,0
20240529,114300,41183253,310,310,310,310,0
20240529,114200,41183253,310,310,310,310,0
20240529,114100,41183253,310,310,310,310,0
20240529,114000,41183253,310,310,310,310,0
20240529,113900,41183253,310,310,310,310,0
20240529,113800,41183253,310,310,310,310,0
20240529,113700,41183253,310,310,310,310,0
20240529,113600,41183253,310,310,310,310,0
20240529,113500,41183253,310,310,310,310,740
20240529,113400,40953853,310,310,310,310,0
20240529,113300,40953853,310,310,310,310,0
20240529,113200,40953853,310,310,310,310,0
20240529,113100,40953853,310,310,310,310,5
20240529,113000,40952303,310,310,310,310,0
20240529,112900,40952303,310,310,310,310,103
20240529,112800,40920373,310,310,310,310,0
20240529,112700,40920373,310,310,310,310,0
20240529,112600,40920373,310,310,310,310,0
20240529,112500,40920373,310,310,310,310,0
20240529,112400,40920373,310,310,310,310,8
20240529,112300,40917893,310,310,310,310,4800
20240529,112200,39429893,310,310,310,310,143
20240529,112100,39385563,309,309,309,309,0
20240529,112000,39385563,309,309,309,309,0
20240529,111900,39385563,309,309,309,309,197
20240529,111800,39324690,310,310,310,310,0
20240529,111700,39324690,310,310,310,310,0
20240529,111600,39324690,310,310,310,310,0
20240529,111500,39324690,310,310,310,310,803
20240529,111400,39075760,311,311,311,311,5
20240529,111300,39074205,311,311,311,311,1000
20240529,111200,38763205,310,310,310,310,0
20240529,111100,38763205,310,310,310,310,18000
20240529,111000,33183205,310,310,310,310,0
20240529,110900,33183205,310,310,310,310,791
20240529,110800,32937995,310,310,310,310,0
20240529,110700,32937995,310,310,310,310,1000
20240529,110600,32627995,311,311,311,311,0
20240529,110500,32627995,311,311,311,311,0
20240529,110400,32627995,311,311,311,311,0
20240529,110300,32627995,311,311,311,311,284
20240529,110200,32539671,311,311,311,311,0
20240529,110100,32539671,311,311,311,311,290
20240529,110000,32449481,310,310,310,310,0
20240529,105900,32449481,310,310,310,310,24
20240529,105800,32442041,309,309,309,309,0
20240529,105700,32442041,309,309,309,309,1000
20240529,105600,32133041,309,309,309,309,0
20240529,105500,32133041,309,309,309,309,1000
20240529,105400,31824041,310,310,310,310,0
20240529,105300,31824041,310,310,310,310,0
20240529,105200,31824041,310,310,310,310,0
20240529,105100,31824041,310,310,310,310,0
20240529,105000,31824041,310,310,310,310,0
20240529,104900,31824041,310,310,310,310,176
20240529,104800,31769481,310,310,310,310,0
20240529,104700,31769481,310,310,310,310,0
20240529,104600,31769481,310,310,310,310,0
20240529,104500,31769481,310,310,310,310,0
20240529,104400,31769481,310,310,310,310,0
20240529,104300,31769481,310,310,310,310,0
20240529,104200,31769481,310,310,310,310,0
20240529,104100,31769481,310,310,310,310,0
20240529,104000,31769481,310,310,310,310,0
20240529,103900,31769481,310,310,310,310,0
20240529,103800,31769481,310,310,310,310,0
20240529,103700,31769481,310,310,310,310,422
20240529,103600,31638661,311,311,311,311,0
20240529,103500,31638661,311,311,311,311,0
20240529,103400,31638661,311,311,311,311,0
20240529,103300,31638661,311,311,311,311,0
20240529,103200,31638661,311,311,311,311,0
20240529,103100,31638661,311,311,311,311,0
20240529,103000,31638661,311,311,311,311,3
20240529,102900,31637728,311,311,311,311,0
20240529,102800,31637728,311,311,311,311,0
20240529,102700,31637728,311,311,311,311,71
20240529,102600,31615647,311,311,311,311,0
20240529,102500,31615647,311,311,311,311,0
20240529,102400,31615647,311,311,311,311,0
20240529,102300,31615647,311,311,311,311,0
20240529,102200,31615647,311,311,311,311,0
20240529,102100,31615647,311,311,311,311,0
20240529,102000,31615647,311,311,311,311,0
20240529,101900,31615647,311,311,311,311,0
20240529,101800,31615647,311,311,311,311,0
20240529,101700,31615647,311,311,311,311,2
20240529,101600,31615025,311,311,311,311,0
20240529,101500,31615025,311,311,311,311,59
20240529,101400,31596676,310,310,310,310,0
20240529,101300,31596676,310,310,310,310,120
20240529,101200,31559476,311,311,311,311,0
20240529,101100,31559476,311,311,311,311,15
20240529,101000,31554811,310,310,310,310,0
20240529,100900,31554811,310,310,310,310,0
20240529,100800,31554811,310,310,310,310,99
20240529,100700,31524121,310,310,310,310,0
20240529,100600,31524121,310,310,310,310,0
20240529,100500,31524121,310,310,310,310,0
20240529,100400,31524121,310,310,310,310,1643
20240529,100300,31014791,310,310,310,310,2358
20240529,100200,30283811,310,310,310,310,1000
20240529,100100,29973811,309,309,309,309,0
20240529,100000,29973811,309,309,309,309,0
20240529,095900,29973811,309,310,310,309,5116
20240529,095800,28389646,311,311,311,311,6
20240529,095700,28387780,311,311,311,311,0
20240529,095600,28387780,311,311,311,311,1
20240529,095500,28387469,311,311,311,311,6
20240529,095400,28385603,311,311,311,311,45
20240529,095300,28371608,311,311,311,311,0
20240529,095200,28371608,311,310,311,310,2833
20240529,095100,27492227,310,310,310,310,0
20240529,095000,27492227,310,310,310,310,0
20240529,094900,27492227,310,310,310,310,318
20240529,094800,27393647,311,311,311,311,1
20240529,094700,27393336,310,310,310,310,4365
20240529,094600,26040186,311,310,311,310,504
20240529,094500,25883942,310,310,310,310,1000
20240529,094400,25573942,311,311,311,311,6224
20240529,094300,23638278,311,312,312,311,51
20240529,094200,23622416,312,311,312,311,2783
20240529,094100,22756132,312,312,312,312,0
20240529,094000,22756132,312,312,312,312,0
20240529,093900,22756132,312,312,312,312,0
20240529,093800,22756132,312,312,312,312,1800
20240529,093700,22194532,312,312,312,311,102
20240529,093600,22162808,312,311,312,311,6816
20240529,093500,20043031,311,311,311,311,0
20240529,093400,20043031,311,311,311,311,4
20240529,093300,20041787,310,310,310,310,1
20240529,093200,20041477,310,310,310,310,69
20240529,093100,20020087,310,310,310,310,0
20240529,093000,20020087,310,310,310,310,0
20240529,092900,20020087,310,310,310,310,2371
20240529,092800,19285077,310,310,310,310,4071
20240529,092700,18023067,310,310,310,310,0
20240529,092600,18023067,310,310,310,310,5
20240529,092500,18021517,310,310,310,310,1
20240529,092400,18021207,310,309,310,309,1501
20240529,092300,17555898,309,310,310,309,2002
20240529,092200,16937279,310,310,310,310,0
20240529,092100,16937279,310,310,310,310,8391
20240529,092000,14336069,310,310,310,310,0
20240529,091900,14336069,310,310,310,310,0
20240529,091800,14336069,310,310,310,310,0
20240529,091700,14336069,310,310,310,310,0
20240529,091600,14336069,310,309,310,309,2332
20240529,091500,13613481,309,309,309,309,0
20240529,091400,13613481,309,309,309,309,0
20240529,091300,13613481,309,309,309,309,5000
20240529,091200,12068481,309,309,309,309,0
20240529,091100,12068481,309,310,310,309,9000
20240529,091000,9285481,310,310,310,310,19007
20240529,090900,3393311,310,310,310,310,0
20240529,090800,3393311,310,310,310,310,656
20240529,090700,3189951,310,309,310,309,202
20240529,090600,3127532,309,310,310,309,1427
20240529,090500,2685587,311,311,311,311,1
20240529,090400,2685276,311,311,311,311,0
20240529,090300,2685276,311,311,311,311,0
20240529,090200,2685276,311,310,311,310,4303
20240529,090100,1348374,310,310,310,310,825
20240529,090000,1092624,312,312,312,312,3502