stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192300,862831278,340,340,340,340,41091
20240527,192200,862831278,340,340,340,340,0
20240527,192100,862831278,340,340,340,340,0
20240527,192000,862831278,340,340,340,340,0
20240527,191900,862831278,340,340,340,340,0
20240527,191800,862831278,340,340,340,340,0
20240527,191700,862831278,340,340,340,340,0
20240527,191600,862831278,340,340,340,340,0
20240527,191500,862831278,340,340,340,340,0
20240527,191400,862831278,340,340,340,340,0
20240527,191300,862831278,340,340,340,340,0
20240527,191200,862831278,340,340,340,340,0
20240527,191100,862831278,340,340,340,340,0
20240527,191000,862831278,340,340,340,340,0
20240527,190900,862831278,340,340,340,340,0
20240527,190800,862831278,340,340,340,340,0
20240527,190700,862831278,340,340,340,340,0
20240527,190600,862831278,340,340,340,340,0
20240527,190500,862831278,340,340,340,340,0
20240527,190400,862831278,340,340,340,340,0
20240527,190300,862831278,340,340,340,340,0
20240527,190200,862831278,340,340,340,340,0
20240527,190100,862831278,340,340,340,340,0
20240527,190000,862831278,340,340,340,340,0
20240527,185900,862831278,340,340,340,340,0
20240527,185800,862831278,340,340,340,340,0
20240527,185700,862831278,340,340,340,340,0
20240527,185600,862831278,340,340,340,340,0
20240527,185500,862831278,340,340,340,340,0
20240527,185400,862831278,340,340,340,340,0
20240527,185300,862831278,340,340,340,340,41091
20240527,185200,862831278,340,340,340,340,0
20240527,185100,862831278,340,340,340,340,0
20240527,185000,862831278,340,340,340,340,0
20240527,184900,862831278,340,340,340,340,0
20240527,184800,862831278,340,340,340,340,0
20240527,184700,862831278,340,340,340,340,0
20240527,184600,862831278,340,340,340,340,0
20240527,184500,862831278,340,340,340,340,0
20240527,184400,862831278,340,340,340,340,0
20240527,184300,862831278,340,340,340,340,0
20240527,184200,862831278,340,340,340,340,0
20240527,184100,862831278,340,340,340,340,0
20240527,184000,862831278,340,340,340,340,0
20240527,183900,862831278,340,340,340,340,0
20240527,183800,862831278,340,340,340,340,0
20240527,183700,862831278,340,340,340,340,0
20240527,183600,862831278,340,340,340,340,0
20240527,183500,862831278,340,340,340,340,0
20240527,183400,862831278,340,340,340,340,0
20240527,183300,862831278,340,340,340,340,0
20240527,183200,862831278,340,340,340,340,0
20240527,183100,862831278,340,340,340,340,0
20240527,183000,862831278,340,340,340,340,0
20240527,182900,862831278,340,340,340,340,0
20240527,182800,862831278,340,340,340,340,0
20240527,182700,862831278,340,340,340,340,0
20240527,182600,862831278,340,340,340,340,0
20240527,182500,862831278,340,340,340,340,0
20240527,182400,862831278,340,340,340,340,0
20240527,182300,862831278,340,340,340,340,41091
20240527,182200,862831278,340,340,340,340,0
20240527,182100,862831278,340,340,340,340,0
20240527,182000,862831278,340,340,340,340,0
20240527,181900,862831278,340,340,340,340,0
20240527,181800,862831278,340,340,340,340,0
20240527,181700,862831278,340,340,340,340,0
20240527,181600,862831278,340,340,340,340,0
20240527,181500,862831278,340,340,340,340,0
20240527,181400,862831278,340,340,340,340,0
20240527,181300,862831278,340,340,340,340,0
20240527,181200,862831278,340,340,340,340,0
20240527,181100,862831278,340,340,340,340,0
20240527,181000,862831278,340,340,340,340,0
20240527,180900,862831278,340,340,340,340,0
20240527,180800,862831278,340,340,340,340,0
20240527,180700,862831278,340,340,340,340,0
20240527,180600,862831278,340,340,340,340,0
20240527,180500,862831278,340,340,340,340,0
20240527,180400,862831278,340,340,340,340,0
20240527,180300,862831278,340,340,340,340,0
20240527,180200,862831278,340,340,340,340,0
20240527,180100,862831278,340,340,340,340,0
20240527,180000,862831278,340,340,340,340,0
20240527,175900,862831278,340,340,340,340,0
20240527,175800,862831278,340,340,340,340,0
20240527,175700,862831278,340,340,340,340,0
20240527,175600,862831278,340,340,340,340,0
20240527,175500,862831278,340,340,340,340,0
20240527,175400,862831278,340,340,340,340,0
20240527,175300,862831278,340,340,340,340,41091
20240527,175200,862831278,340,340,340,340,0
20240527,175100,862831278,340,340,340,340,0
20240527,175000,862831278,340,340,340,340,0
20240527,174900,862831278,340,340,340,340,0
20240527,174800,862831278,340,340,340,340,0
20240527,174700,862831278,340,340,340,340,0
20240527,174600,862831278,340,340,340,340,0
20240527,174500,862831278,340,340,340,340,0
20240527,174400,862831278,340,340,340,340,0
20240527,174300,862831278,340,340,340,340,0
20240527,174200,862831278,340,340,340,340,0
20240527,174100,862831278,340,340,340,340,0
20240527,174000,862831278,340,340,340,340,0
20240527,173900,862831278,340,340,340,340,0
20240527,173800,862831278,340,340,340,340,0
20240527,173700,862831278,340,340,340,340,0
20240527,173600,862831278,340,340,340,340,0
20240527,173500,862831278,340,340,340,340,0
20240527,173400,862831278,340,340,340,340,0
20240527,173300,862831278,340,340,340,340,0
20240527,173200,862831278,340,340,340,340,0
20240527,173100,862831278,340,340,340,340,0
20240527,173000,862831278,340,340,340,340,0
20240527,172900,862831278,340,340,340,340,0
20240527,172800,862831278,340,340,340,340,0
20240527,172700,862831278,340,340,340,340,0
20240527,172600,862831278,340,340,340,340,0
20240527,172500,862831278,340,340,340,340,0
20240527,172400,862831278,340,340,340,340,0
20240527,172300,862831278,340,340,340,340,41091
20240527,172200,862831278,340,340,340,340,0
20240527,172100,862831278,340,340,340,340,0
20240527,172000,862831278,340,340,340,340,0
20240527,171900,862831278,340,340,340,340,0
20240527,171800,862831278,340,340,340,340,0
20240527,171700,862831278,340,340,340,340,0
20240527,171600,862831278,340,340,340,340,0
20240527,171500,862831278,340,340,340,340,0
20240527,171400,862831278,340,340,340,340,0
20240527,171300,862831278,340,340,340,340,0
20240527,171200,862831278,340,340,340,340,0
20240527,171100,862831278,340,340,340,340,0
20240527,171000,862831278,340,340,340,340,0
20240527,170900,862831278,340,340,340,340,0
20240527,170800,862831278,340,340,340,340,0
20240527,170700,862831278,340,340,340,340,0
20240527,170600,862831278,340,340,340,340,0
20240527,170500,862831278,340,340,340,340,0
20240527,170400,862831278,340,340,340,340,0
20240527,170300,862831278,340,340,340,340,0
20240527,170200,862831278,340,340,340,340,0
20240527,170100,862831278,340,340,340,340,0
20240527,170000,862831278,340,340,340,340,0
20240527,165900,862831278,340,340,340,340,0
20240527,165800,862831278,340,340,340,340,0
20240527,165700,862831278,340,340,340,340,0
20240527,165600,862831278,340,340,340,340,0
20240527,165500,862831278,340,340,340,340,0
20240527,165400,862831278,340,340,340,340,0
20240527,165300,862831278,340,340,340,340,41091
20240527,165200,862831278,340,340,340,340,0
20240527,165100,862831278,340,340,340,340,0
20240527,165000,862831278,340,340,340,340,0
20240527,164900,862831278,340,340,340,340,0
20240527,164800,862831278,340,340,340,340,0
20240527,164700,862831278,340,340,340,340,0
20240527,164600,862831278,340,340,340,340,0
20240527,164500,862831278,340,340,340,340,0
20240527,164400,862831278,340,340,340,340,0
20240527,164300,862831278,340,340,340,340,0
20240527,164200,862831278,340,340,340,340,0
20240527,164100,862831278,340,340,340,340,0
20240527,164000,862831278,340,340,340,340,0
20240527,163900,862831278,340,340,340,340,0
20240527,163800,862831278,340,340,340,340,0
20240527,163700,862831278,340,340,340,340,0
20240527,163600,862831278,340,340,340,340,0
20240527,163500,862831278,340,340,340,340,0
20240527,163400,862831278,340,340,340,340,0
20240527,163300,862831278,340,340,340,340,0
20240527,163200,862831278,340,340,340,340,0
20240527,163100,862831278,340,340,340,340,0
20240527,163000,862831278,340,340,340,340,0
20240527,162900,862831278,340,340,340,340,0
20240527,162800,862831278,340,340,340,340,0
20240527,162700,862831278,340,340,340,340,0
20240527,162600,862831278,340,340,340,340,0
20240527,162500,862831278,340,340,340,340,0
20240527,162400,862831278,340,340,340,340,0
20240527,162300,862831278,340,340,340,340,41091
20240527,162200,862831278,340,340,340,340,0
20240527,162100,862831278,340,340,340,340,0
20240527,162000,862831278,340,340,340,340,0
20240527,161900,862831278,340,340,340,340,0
20240527,161800,862831278,340,340,340,340,0
20240527,161700,862831278,340,340,340,340,0
20240527,161600,862831278,340,340,340,340,0
20240527,161500,862831278,340,340,340,340,0
20240527,161400,862831278,340,340,340,340,0
20240527,161300,862831278,340,340,340,340,0
20240527,161200,862831278,340,340,340,340,0
20240527,161100,862831278,340,340,340,340,0
20240527,161000,862831278,340,340,340,340,0
20240527,160900,862831278,340,340,340,340,0
20240527,160800,862831278,340,340,340,340,0
20240527,160700,862831278,340,340,340,340,0
20240527,160600,862831278,340,340,340,340,0
20240527,160500,862831278,340,340,340,340,0
20240527,160400,862831278,340,340,340,340,0
20240527,160300,862831278,340,340,340,340,0
20240527,160200,862831278,340,340,340,340,0
20240527,160100,862831278,340,340,340,340,0
20240527,160000,862831278,340,340,340,340,0
20240527,155900,862831278,340,340,340,340,0
20240527,155800,862831278,340,340,340,340,0
20240527,155700,862831278,340,340,340,340,0
20240527,155600,862831278,340,340,340,340,0
20240527,155500,862831278,340,340,340,340,0
20240527,155400,862831278,340,340,340,340,0
20240527,155300,862831278,340,340,340,340,41091
20240527,155200,862831278,340,340,340,340,0
20240527,155100,862831278,340,340,340,340,0
20240527,155000,862831278,340,340,340,340,0
20240527,154900,862831278,340,340,340,340,0
20240527,154800,862831278,340,340,340,340,0
20240527,154700,862831278,340,340,340,340,0
20240527,154600,862831278,340,340,340,340,0
20240527,154500,862831278,340,340,340,340,0
20240527,154400,862831278,340,340,340,340,0
20240527,154300,862831278,340,340,340,340,0
20240527,154200,862831278,340,340,340,340,0
20240527,154100,862831278,340,340,340,340,0
20240527,154000,862831278,340,340,340,340,0
20240527,153900,862831278,340,340,340,340,0
20240527,153800,862831278,340,340,340,340,0
20240527,153700,862831278,340,340,340,340,0
20240527,153600,862831278,340,340,340,340,0
20240527,153500,862831278,340,340,340,340,0
20240527,153400,862831278,340,340,340,340,0
20240527,153300,862831278,340,340,340,340,0
20240527,153200,862831278,340,340,340,340,0
20240527,153100,862831278,340,340,340,340,0
20240527,153000,862831278,340,340,340,340,41091
20240527,152900,848860338,337,337,337,337,0
20240527,152800,848860338,337,337,337,337,0
20240527,152700,848860338,337,337,337,337,0
20240527,152600,848860338,337,337,337,337,0
20240527,152500,848860338,337,337,337,337,0
20240527,152400,848860338,337,337,337,337,0
20240527,152300,848860338,337,337,337,337,0
20240527,152200,848860338,337,337,337,337,0
20240527,152100,848860338,337,337,337,337,0
20240527,152000,848860338,337,337,337,337,0
20240527,151900,848860338,337,338,338,337,30666
20240527,151800,838525330,338,337,338,337,1325
20240527,151700,838077520,337,337,338,336,33337
20240527,151600,826820726,337,337,337,337,10139
20240527,151500,823403883,338,338,338,338,3012
20240527,151400,822385827,338,338,338,338,2030
20240527,151300,821699687,338,338,338,338,31
20240527,151200,821689209,338,337,338,337,145
20240527,151100,821640341,336,337,337,336,1111
20240527,151000,821266898,337,337,337,337,276
20240527,150900,821173886,337,337,337,337,10002
20240527,150800,817803212,336,337,337,336,18039
20240527,150700,811742069,337,337,337,337,3271
20240527,150600,810639742,336,336,336,336,605
20240527,150500,810436462,337,337,337,337,0
20240527,150400,810436462,337,337,337,336,3787
20240527,150300,809162700,337,337,337,337,7221
20240527,150200,806729223,336,337,337,336,5001
20240527,150100,805043887,338,338,338,338,59
20240527,150000,805023945,337,337,337,337,0
20240527,145900,805023945,337,337,337,337,4201
20240527,145800,803608208,338,338,338,338,354
20240527,145700,803488556,338,338,338,338,3349
20240527,145600,802356594,338,337,338,337,156
20240527,145500,802303871,337,337,337,337,0
20240527,145400,802303871,337,337,337,337,200
20240527,145300,802236471,338,338,338,338,300
20240527,145200,802135071,338,338,338,338,1000
20240527,145100,801797071,339,339,339,339,6
20240527,145000,801795037,338,338,338,338,0
20240527,144900,801795037,338,338,338,338,1925
20240527,144800,801144387,338,338,338,338,0
20240527,144700,801144387,338,337,338,337,87
20240527,144600,801115043,337,337,337,337,1250
20240527,144500,800693793,337,337,337,337,30
20240527,144400,800683683,337,337,337,337,500
20240527,144300,800515183,337,338,338,337,243
20240527,144200,800433242,338,338,338,338,0
20240527,144100,800433242,338,338,338,338,2
20240527,144000,800432566,337,337,337,337,10000
20240527,143900,797062566,337,337,337,337,10000
20240527,143800,793692566,337,337,337,337,1561
20240527,143700,793166509,338,338,338,338,50
20240527,143600,793149609,337,337,337,337,2
20240527,143500,793148935,338,338,338,338,118
20240527,143400,793109051,338,338,338,338,0
20240527,143300,793109051,338,338,338,338,1156
20240527,143200,792718323,337,337,337,337,201
20240527,143100,792650586,337,339,339,337,10005
20240527,143000,789272720,339,339,339,339,3802
20240527,142900,787983842,340,340,340,340,2000
20240527,142800,787303842,340,340,340,340,3
20240527,142700,787302822,340,339,340,339,10100
20240527,142600,783868922,339,340,340,339,1001
20240527,142500,783529582,340,338,340,338,4165
20240527,142400,782117647,338,338,338,338,2263
20240527,142300,781352753,339,339,339,339,502
20240527,142200,781182575,339,339,339,338,220
20240527,142100,781108014,339,339,339,339,3000
20240527,142000,780091014,339,339,339,339,0
20240527,141900,780091014,339,339,339,339,100
20240527,141800,780057114,339,339,339,339,0
20240527,141700,780057114,339,340,340,339,4700
20240527,141600,778463014,339,339,339,339,3300
20240527,141500,777344314,339,339,339,339,278
20240527,141400,777250072,338,339,339,338,302
20240527,141300,777147994,338,338,338,338,177
20240527,141200,777088168,338,338,338,338,242
20240527,141100,777006372,339,338,339,338,1532
20240527,141000,776488546,338,338,338,338,0
20240527,140900,776488546,338,338,338,338,2952
20240527,140800,775490770,338,338,338,338,60
20240527,140700,775470490,338,338,338,338,0
20240527,140600,775470490,338,338,338,338,14
20240527,140500,775465758,338,338,338,338,314
20240527,140400,775359626,338,338,338,338,1109
20240527,140300,774984784,338,338,338,338,17
20240527,140200,774979038,338,338,338,338,61
20240527,140100,774958420,337,337,337,337,0
20240527,140000,774958420,337,337,337,337,2
20240527,135900,774957746,338,338,338,338,619
20240527,135800,774748524,338,338,338,338,200
20240527,135700,774680924,337,337,337,337,0
20240527,135600,774680924,337,337,337,337,0
20240527,135500,774680924,337,337,337,337,0
20240527,135400,774680924,337,337,337,337,1
20240527,135300,774680587,338,338,338,338,100
20240527,135200,774646787,338,338,338,338,0
20240527,135100,774646787,338,338,338,338,4
20240527,135000,774645435,338,338,338,338,0
20240527,134900,774645435,338,338,338,338,0
20240527,134800,774645435,338,338,338,338,50
20240527,134700,774628535,338,338,338,338,5000
20240527,134600,772938535,338,337,338,337,258
20240527,134500,772851482,337,337,337,337,0
20240527,134400,772851482,337,337,337,336,4701
20240527,134300,771267246,337,337,337,337,100
20240527,134200,771233546,337,337,337,337,0
20240527,134100,771233546,337,337,337,337,6
20240527,134000,771231524,337,337,337,337,178
20240527,133900,771171538,337,337,337,337,816
20240527,133800,770896546,338,338,338,338,3
20240527,133700,770895532,338,338,338,338,4
20240527,133600,770894180,338,338,338,338,14
20240527,133500,770889448,337,337,337,337,549
20240527,133400,770704435,337,337,337,337,7800
20240527,133300,768075835,338,338,338,338,0
20240527,133200,768075835,338,338,338,338,0
20240527,133100,768075835,338,338,338,338,90
20240527,133000,768045415,338,338,338,338,88
20240527,132900,768015671,338,338,338,338,551
20240527,132800,767829433,338,338,338,338,0
20240527,132700,767829433,338,338,338,338,0
20240527,132600,767829433,338,338,338,338,1
20240527,132500,767829095,338,338,338,338,2100
20240527,132400,767119295,338,338,338,338,2
20240527,132300,767118619,338,338,338,338,6
20240527,132200,767116591,338,338,338,338,18
20240527,132100,767110507,338,338,338,338,8
20240527,132000,767107803,338,338,338,338,558
20240527,131900,766919199,337,338,338,337,528
20240527,131800,766741247,338,338,338,338,12
20240527,131700,766737191,337,337,337,337,0
20240527,131600,766737191,337,338,338,337,3494
20240527,131500,765558693,338,338,338,338,410
20240527,131400,765420113,339,339,339,339,100
20240527,131300,765386213,339,339,339,339,0
20240527,131200,765386213,339,339,339,339,74
20240527,131100,765361127,339,339,339,338,1724
20240527,131000,764777260,339,338,340,338,729
20240527,130900,764530795,341,340,341,339,483
20240527,130800,764366566,340,339,344,339,64673
20240527,130700,742257596,340,340,340,340,0
20240527,130600,742257596,340,340,340,340,8600
20240527,130500,739333596,340,338,340,338,27061
20240527,130400,730137816,338,339,339,338,347
20240527,130300,730020510,340,338,340,338,14000
20240527,130200,725267390,338,337,338,337,650
20240527,130100,725048331,338,337,338,336,5692
20240527,130000,723130091,337,337,337,337,299
20240527,125900,723029328,337,338,338,336,113
20240527,125800,722991339,337,338,338,337,3240
20240527,125700,721899449,340,336,340,336,20033
20240527,125600,715113524,336,336,336,335,3653
20240527,125500,713886216,335,334,335,334,4986
20240527,125400,712220584,335,335,335,333,1022
20240527,125300,711879208,335,340,340,335,9254
20240527,125200,708769858,340,336,340,335,40065
20240527,125100,695174450,337,336,337,335,1018
20240527,125000,694831942,336,335,336,333,20031
20240527,124900,688121538,335,332,335,332,52300
20240527,124800,670632422,333,333,333,332,10016
20240527,124700,667307094,333,333,333,332,3168
20240527,124600,666255214,333,334,334,333,2068
20240527,124500,665566559,333,334,334,332,10018
20240527,124400,662240452,333,333,333,333,725
20240527,124300,661999027,333,333,333,333,2023
20240527,124200,661325368,333,333,333,333,29
20240527,124100,661315711,333,334,334,333,511
20240527,124000,661145543,333,333,333,333,0
20240527,123900,661145543,333,333,333,333,1002
20240527,123800,660811877,333,333,333,332,520
20240527,123700,660638718,333,333,333,333,1087
20240527,123600,660276747,333,333,333,332,5078
20240527,123500,658585793,333,333,333,333,45
20240527,123400,658570808,332,332,332,332,87
20240527,123300,658541924,332,332,332,332,2196
20240527,123200,657812852,333,333,333,333,0
20240527,123100,657812852,333,333,333,333,1
20240527,123000,657812519,333,333,333,333,0
20240527,122900,657812519,333,333,333,333,0
20240527,122800,657812519,333,332,333,332,5003
20240527,122700,656146523,332,332,332,332,1641
20240527,122600,655601711,332,332,332,332,476
20240527,122500,655443679,331,331,331,331,2002
20240527,122400,654781017,332,332,332,331,3728
20240527,122300,653543516,332,330,332,330,577
20240527,122200,653352106,330,332,332,330,17705
20240527,122100,647494455,332,332,332,332,14
20240527,122000,647489807,333,332,333,331,2004
20240527,121900,646826359,331,331,331,331,0
20240527,121800,646826359,331,331,331,331,0
20240527,121700,646826359,331,332,332,331,25131
20240527,121600,638507987,332,333,333,332,2967
20240527,121500,637522942,333,333,333,333,1015
20240527,121400,637184947,333,331,333,331,1669
20240527,121300,636632506,331,333,333,331,1248
20240527,121200,636219413,332,331,332,331,6881
20240527,121100,633935521,331,331,331,331,0
20240527,121000,633935521,331,331,331,331,13736
20240527,120900,629388905,331,333,333,331,6541
20240527,120800,627223465,333,333,333,333,525
20240527,120700,627048640,333,333,333,333,1249
20240527,120600,626632723,333,333,333,330,168818
20240527,120500,570698745,333,333,333,333,0
20240527,120400,570698745,333,334,334,333,8321
20240527,120300,567927445,334,334,334,334,0
20240527,120200,567927445,334,334,334,334,2350
20240527,120100,567142545,335,335,335,335,60
20240527,120000,567122445,335,336,336,335,43907
20240527,115900,552402219,336,337,337,336,1153
20240527,115800,552014411,337,337,337,337,317
20240527,115700,551907582,337,337,337,337,101
20240527,115600,551873545,337,336,337,336,219
20240527,115500,551799743,337,336,337,336,629
20240527,115400,551588398,336,337,337,336,93
20240527,115300,551557081,337,337,337,337,1830
20240527,115200,550940371,337,337,337,337,12
20240527,115100,550936327,337,337,337,337,60
20240527,115000,550916107,336,336,336,336,1
20240527,114900,550915771,337,337,337,337,3068
20240527,114800,549881855,337,337,337,337,228
20240527,114700,549805019,336,336,336,336,1739
20240527,114600,549220715,336,336,336,336,1010
20240527,114500,548881355,336,336,336,336,2091
20240527,114400,548178779,336,336,336,336,805
20240527,114300,547908299,336,336,336,336,3537
20240527,114200,546719867,336,336,336,336,1573
20240527,114100,546191339,335,335,335,335,2840
20240527,114000,545239939,335,335,335,335,3040
20240527,113900,544221539,335,335,335,335,6816
20240527,113800,541938179,335,335,335,335,1020
20240527,113700,541596479,335,334,335,334,1456
20240527,113600,541108736,334,334,334,334,9732
20240527,113500,537858248,334,334,334,334,1286
20240527,113400,537428724,334,334,334,333,33648
20240527,113300,526223745,334,334,334,334,100
20240527,113200,526190345,334,334,334,333,7920
20240527,113100,523545865,334,335,335,334,10185
20240527,113000,520143630,335,335,335,335,136
20240527,112900,520098070,334,334,334,334,1
20240527,112800,520097736,334,334,334,334,58
20240527,112700,520078364,334,333,334,333,246
20240527,112600,519996445,334,334,334,334,353
20240527,112500,519878543,334,334,334,334,960
20240527,112400,519557903,334,334,334,334,1065
20240527,112300,519202193,334,334,334,334,268
20240527,112200,519112681,333,334,334,333,198
20240527,112100,519046550,334,334,334,334,299
20240527,112000,518946684,333,333,334,333,4159
20240527,111900,517561729,333,334,334,333,20002
20240527,111800,510901061,333,334,334,333,1021
20240527,111700,510560067,333,334,334,333,1321
20240527,111600,510118854,334,334,335,334,2226
20240527,111500,509375320,335,335,335,335,44
20240527,111400,509360580,335,335,335,335,35
20240527,111300,509348855,334,336,336,334,3109
20240527,111200,508307331,335,335,335,335,5384
20240527,111100,506503691,335,335,335,335,4194
20240527,111000,505098701,335,334,335,334,670
20240527,110900,504874261,334,334,335,334,6
20240527,110800,504872255,334,334,334,334,2102
20240527,110700,504170187,333,333,333,333,0
20240527,110600,504170187,333,334,334,333,1193
20240527,110500,503772318,334,334,334,334,637
20240527,110400,503559560,333,334,334,333,1448
20240527,110300,503076439,334,334,334,333,397
20240527,110200,502943952,333,333,333,333,5366
20240527,110100,501157074,333,333,334,332,2826
20240527,110000,500215934,333,333,333,333,4736
20240527,105900,498638846,333,333,333,333,2541
20240527,105800,497792693,333,334,334,333,5002
20240527,105700,496127025,334,333,334,333,1501
20240527,105600,495627191,334,333,334,333,1037
20240527,105500,495281833,334,333,334,333,60
20240527,105400,495261794,334,334,334,333,40402
20240527,105300,481807826,334,333,334,333,855
20240527,105200,481522273,334,334,334,334,821
20240527,105100,481248059,333,334,334,333,1251
20240527,105000,480831425,334,335,335,333,11154
20240527,104900,477117102,333,334,334,333,278
20240527,104800,477024520,335,336,336,333,126363
20240527,104700,434867463,336,336,336,336,117
20240527,104600,434828151,336,336,336,336,699
20240527,104500,434593287,336,336,336,335,10994
20240527,104400,430909303,336,335,336,335,1002
20240527,104300,430573632,336,336,336,336,1
20240527,104200,430573296,336,336,336,335,2736
20240527,104100,429656000,337,335,337,335,30033
20240527,104000,419594913,337,336,337,336,1100
20240527,103900,419225213,336,338,338,336,151
20240527,103800,419174425,338,338,338,338,6
20240527,103700,419172397,335,337,339,335,38129
20240527,103600,406365691,339,339,339,339,100
20240527,103500,406331791,338,338,339,337,2121
20240527,103400,405614883,338,338,338,338,1926
20240527,103300,404963895,338,337,338,337,6417
20240527,103200,402799317,337,337,337,337,122
20240527,103100,402758203,336,336,336,336,2300
20240527,103000,401985403,336,336,336,336,9591
20240527,102900,398762827,336,337,337,336,5001
20240527,102800,397080490,337,338,338,336,10596
20240527,102700,393514616,337,337,338,337,550
20240527,102600,393329166,337,337,337,337,1000
20240527,102500,392992166,337,337,337,337,0
20240527,102400,392992166,337,337,337,337,855
20240527,102300,392704031,338,337,338,337,3966
20240527,102200,391367373,339,339,339,338,36
20240527,102100,391355170,339,339,340,338,6832
20240527,102000,389045301,339,339,339,339,2921
20240527,101900,388055082,340,342,342,340,74959
20240527,101800,362568822,341,341,342,340,10377
20240527,101700,359027833,342,339,342,339,19930
20240527,101600,352242106,338,339,339,338,665
20240527,101500,352016673,338,338,338,338,26933
20240527,101400,342913319,337,337,338,336,49928
20240527,101300,326079057,337,336,337,336,737
20240527,101200,325831188,337,337,337,336,1405
20240527,101100,325357705,337,336,337,335,39528
20240527,101000,312107780,336,334,336,334,21845
20240527,100900,304791077,334,336,336,332,27093
20240527,100800,295763836,335,337,337,335,6065
20240527,100700,293729095,337,337,337,335,142
20240527,100600,293681261,337,337,337,335,1176
20240527,100500,293284961,337,334,337,334,41300
20240527,100400,279431239,335,337,337,334,9844
20240527,100300,276127521,335,337,338,334,58858
20240527,100200,256441611,337,333,337,333,70297
20240527,100100,232889502,334,333,334,332,2861
20240527,100000,231936776,332,332,334,329,82295
20240527,095900,204609724,333,335,335,329,106629
20240527,095800,169233229,335,339,339,334,105073
20240527,095700,133928064,339,341,342,337,126813
20240527,095600,90924245,342,342,342,341,2872
20240527,095500,89942022,342,342,342,341,1785
20240527,095400,89331631,342,344,344,342,27239
20240527,095300,80009743,344,344,344,343,1976
20240527,095200,79331233,344,343,344,343,3252
20240527,095100,78215787,343,343,344,343,3183
20240527,095000,77123835,343,344,344,343,19219
20240527,094900,70528626,344,345,346,344,21698
20240527,094800,63057330,346,346,346,345,4881
20240527,094700,61370519,345,346,346,345,1133
20240527,094600,60978556,346,348,348,345,29599
20240527,094500,50742061,348,348,348,347,5607
20240527,094400,48795825,348,348,348,348,356
20240527,094300,48671937,347,348,348,347,1513
20240527,094200,48146906,348,348,348,347,2372
20240527,094100,47323818,348,347,348,347,124
20240527,094000,47280668,347,348,349,347,2914
20240527,093900,46266817,348,348,348,347,597
20240527,093800,46059106,348,348,348,348,237
20240527,093700,45976630,348,348,348,347,367
20240527,093600,45849080,348,347,348,347,6560
20240527,093500,43571845,347,347,347,347,2
20240527,093400,43571151,348,348,348,347,20302
20240527,093300,36506096,349,349,349,349,988
20240527,093200,36161284,349,350,350,349,13750
20240527,093100,31362525,350,350,350,350,127
20240527,093000,31318075,351,350,351,350,13983
20240527,092900,26424011,350,351,351,350,404
20240527,092800,26282587,351,351,351,351,51
20240527,092700,26264686,351,351,351,350,151
20240527,092600,26211785,351,351,351,351,2
20240527,092500,26211083,351,351,351,351,16
20240527,092400,26205467,351,351,351,351,30
20240527,092300,26194937,350,351,351,350,15010
20240527,092200,20941427,351,351,351,350,2217
20240527,092100,20164770,350,350,350,350,21744
20240527,092000,12554370,350,352,352,350,130
20240527,091900,12508741,351,352,352,351,6010
20240527,091800,10399222,352,352,352,352,1390
20240527,091700,9909942,352,352,352,352,3
20240527,091600,9908886,352,352,352,352,1
20240527,091500,9908534,351,351,351,351,1101
20240527,091400,9522083,351,352,352,351,2689
20240527,091300,8577556,352,352,352,352,34
20240527,091200,8565588,352,352,352,352,1623
20240527,091100,7994292,353,353,353,353,1
20240527,091000,7993939,352,352,352,352,2552
20240527,090900,7095635,352,353,353,352,3225
20240527,090800,5959385,353,352,353,352,9
20240527,090700,5956216,351,353,353,351,6147
20240527,090600,3791558,353,352,353,352,1467
20240527,090500,3273737,353,353,353,353,18
20240527,090400,3267383,353,353,353,353,19
20240527,090300,3260676,353,353,353,353,38
20240527,090200,3247262,353,351,353,350,3364
20240527,090100,2069575,352,350,353,350,71
20240527,090000,2044575,351,351,351,351,5825