stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192400,376183870,335,335,335,335,1468
20240528,192300,376183870,335,335,335,335,0
20240528,192200,376183870,335,335,335,335,0
20240528,192100,376183870,335,335,335,335,0
20240528,192000,376183870,335,335,335,335,0
20240528,191900,376183870,335,335,335,335,0
20240528,191800,376183870,335,335,335,335,0
20240528,191700,376183870,335,335,335,335,0
20240528,191600,376183870,335,335,335,335,0
20240528,191500,376183870,335,335,335,335,0
20240528,191400,376183870,335,335,335,335,0
20240528,191300,376183870,335,335,335,335,0
20240528,191200,376183870,335,335,335,335,0
20240528,191100,376183870,335,335,335,335,0
20240528,191000,376183870,335,335,335,335,0
20240528,190900,376183870,335,335,335,335,0
20240528,190800,376183870,335,335,335,335,0
20240528,190700,376183870,335,335,335,335,0
20240528,190600,376183870,335,335,335,335,0
20240528,190500,376183870,335,335,335,335,0
20240528,190400,376183870,335,335,335,335,0
20240528,190300,376183870,335,335,335,335,0
20240528,190200,376183870,335,335,335,335,0
20240528,190100,376183870,335,335,335,335,0
20240528,190000,376183870,335,335,335,335,0
20240528,185900,376183870,335,335,335,335,0
20240528,185800,376183870,335,335,335,335,0
20240528,185700,376183870,335,335,335,335,0
20240528,185600,376183870,335,335,335,335,0
20240528,185500,376183870,335,335,335,335,0
20240528,185400,376183870,335,335,335,335,1468
20240528,185300,376183870,335,335,335,335,0
20240528,185200,376183870,335,335,335,335,0
20240528,185100,376183870,335,335,335,335,0
20240528,185000,376183870,335,335,335,335,0
20240528,184900,376183870,335,335,335,335,0
20240528,184800,376183870,335,335,335,335,0
20240528,184700,376183870,335,335,335,335,0
20240528,184600,376183870,335,335,335,335,0
20240528,184500,376183870,335,335,335,335,0
20240528,184400,376183870,335,335,335,335,0
20240528,184300,376183870,335,335,335,335,0
20240528,184200,376183870,335,335,335,335,0
20240528,184100,376183870,335,335,335,335,0
20240528,184000,376183870,335,335,335,335,0
20240528,183900,376183870,335,335,335,335,0
20240528,183800,376183870,335,335,335,335,0
20240528,183700,376183870,335,335,335,335,0
20240528,183600,376183870,335,335,335,335,0
20240528,183500,376183870,335,335,335,335,0
20240528,183400,376183870,335,335,335,335,0
20240528,183300,376183870,335,335,335,335,0
20240528,183200,376183870,335,335,335,335,0
20240528,183100,376183870,335,335,335,335,0
20240528,183000,376183870,335,335,335,335,0
20240528,182900,376183870,335,335,335,335,0
20240528,182800,376183870,335,335,335,335,0
20240528,182700,376183870,335,335,335,335,0
20240528,182600,376183870,335,335,335,335,0
20240528,182500,376183870,335,335,335,335,0
20240528,182400,376183870,335,335,335,335,1468
20240528,182300,376183870,335,335,335,335,0
20240528,182200,376183870,335,335,335,335,0
20240528,182100,376183870,335,335,335,335,0
20240528,182000,376183870,335,335,335,335,0
20240528,181900,376183870,335,335,335,335,0
20240528,181800,376183870,335,335,335,335,0
20240528,181700,376183870,335,335,335,335,0
20240528,181600,376183870,335,335,335,335,0
20240528,181500,376183870,335,335,335,335,0
20240528,181400,376183870,335,335,335,335,0
20240528,181300,376183870,335,335,335,335,0
20240528,181200,376183870,335,335,335,335,0
20240528,181100,376183870,335,335,335,335,0
20240528,181000,376183870,335,335,335,335,0
20240528,180900,376183870,335,335,335,335,0
20240528,180800,376183870,335,335,335,335,0
20240528,180700,376183870,335,335,335,335,0
20240528,180600,376183870,335,335,335,335,0
20240528,180500,376183870,335,335,335,335,0
20240528,180400,376183870,335,335,335,335,0
20240528,180300,376183870,335,335,335,335,0
20240528,180200,376183870,335,335,335,335,0
20240528,180100,376183870,335,335,335,335,0
20240528,180000,376183870,335,335,335,335,0
20240528,175900,376183870,335,335,335,335,0
20240528,175800,376183870,335,335,335,335,0
20240528,175700,376183870,335,335,335,335,0
20240528,175600,376183870,335,335,335,335,0
20240528,175500,376183870,335,335,335,335,0
20240528,175400,376183870,335,335,335,335,1468
20240528,175300,376183870,335,335,335,335,0
20240528,175200,376183870,335,335,335,335,0
20240528,175100,376183870,335,335,335,335,0
20240528,175000,376183870,335,335,335,335,0
20240528,174900,376183870,335,335,335,335,0
20240528,174800,376183870,335,335,335,335,0
20240528,174700,376183870,335,335,335,335,0
20240528,174600,376183870,335,335,335,335,0
20240528,174500,376183870,335,335,335,335,0
20240528,174400,376183870,335,335,335,335,0
20240528,174300,376183870,335,335,335,335,0
20240528,174200,376183870,335,335,335,335,0
20240528,174100,376183870,335,335,335,335,0
20240528,174000,376183870,335,335,335,335,0
20240528,173900,376183870,335,335,335,335,0
20240528,173800,376183870,335,335,335,335,0
20240528,173700,376183870,335,335,335,335,0
20240528,173600,376183870,335,335,335,335,0
20240528,173500,376183870,335,335,335,335,0
20240528,173400,376183870,335,335,335,335,0
20240528,173300,376183870,335,335,335,335,0
20240528,173200,376183870,335,335,335,335,0
20240528,173100,376183870,335,335,335,335,0
20240528,173000,376183870,335,335,335,335,0
20240528,172900,376183870,335,335,335,335,0
20240528,172800,376183870,335,335,335,335,0
20240528,172700,376183870,335,335,335,335,0
20240528,172600,376183870,335,335,335,335,0
20240528,172500,376183870,335,335,335,335,0
20240528,172400,376183870,335,335,335,335,1468
20240528,172300,376183870,335,335,335,335,0
20240528,172200,376183870,335,335,335,335,0
20240528,172100,376183870,335,335,335,335,0
20240528,172000,376183870,335,335,335,335,0
20240528,171900,376183870,335,335,335,335,0
20240528,171800,376183870,335,335,335,335,0
20240528,171700,376183870,335,335,335,335,0
20240528,171600,376183870,335,335,335,335,0
20240528,171500,376183870,335,335,335,335,0
20240528,171400,376183870,335,335,335,335,0
20240528,171300,376183870,335,335,335,335,0
20240528,171200,376183870,335,335,335,335,0
20240528,171100,376183870,335,335,335,335,0
20240528,171000,376183870,335,335,335,335,0
20240528,170900,376183870,335,335,335,335,0
20240528,170800,376183870,335,335,335,335,0
20240528,170700,376183870,335,335,335,335,0
20240528,170600,376183870,335,335,335,335,0
20240528,170500,376183870,335,335,335,335,0
20240528,170400,376183870,335,335,335,335,0
20240528,170300,376183870,335,335,335,335,0
20240528,170200,376183870,335,335,335,335,0
20240528,170100,376183870,335,335,335,335,0
20240528,170000,376183870,335,335,335,335,0
20240528,165900,376183870,335,335,335,335,0
20240528,165800,376183870,335,335,335,335,0
20240528,165700,376183870,335,335,335,335,0
20240528,165600,376183870,335,335,335,335,0
20240528,165500,376183870,335,335,335,335,0
20240528,165400,376183870,335,335,335,335,1468
20240528,165300,376183870,335,335,335,335,0
20240528,165200,376183870,335,335,335,335,0
20240528,165100,376183870,335,335,335,335,0
20240528,165000,376183870,335,335,335,335,0
20240528,164900,376183870,335,335,335,335,0
20240528,164800,376183870,335,335,335,335,0
20240528,164700,376183870,335,335,335,335,0
20240528,164600,376183870,335,335,335,335,0
20240528,164500,376183870,335,335,335,335,0
20240528,164400,376183870,335,335,335,335,0
20240528,164300,376183870,335,335,335,335,0
20240528,164200,376183870,335,335,335,335,0
20240528,164100,376183870,335,335,335,335,0
20240528,164000,376183870,335,335,335,335,0
20240528,163900,376183870,335,335,335,335,0
20240528,163800,376183870,335,335,335,335,0
20240528,163700,376183870,335,335,335,335,0
20240528,163600,376183870,335,335,335,335,0
20240528,163500,376183870,335,335,335,335,0
20240528,163400,376183870,335,335,335,335,0
20240528,163300,376183870,335,335,335,335,0
20240528,163200,376183870,335,335,335,335,0
20240528,163100,376183870,335,335,335,335,0
20240528,163000,376183870,335,335,335,335,0
20240528,162900,376183870,335,335,335,335,0
20240528,162800,376183870,335,335,335,335,0
20240528,162700,376183870,335,335,335,335,0
20240528,162600,376183870,335,335,335,335,0
20240528,162500,376183870,335,335,335,335,0
20240528,162400,376183870,335,335,335,335,1468
20240528,162300,376183870,335,335,335,335,0
20240528,162200,376183870,335,335,335,335,0
20240528,162100,376183870,335,335,335,335,0
20240528,162000,376183870,335,335,335,335,0
20240528,161900,376183870,335,335,335,335,0
20240528,161800,376183870,335,335,335,335,0
20240528,161700,376183870,335,335,335,335,0
20240528,161600,376183870,335,335,335,335,0
20240528,161500,376183870,335,335,335,335,0
20240528,161400,376183870,335,335,335,335,0
20240528,161300,376183870,335,335,335,335,0
20240528,161200,376183870,335,335,335,335,0
20240528,161100,376183870,335,335,335,335,0
20240528,161000,376183870,335,335,335,335,0
20240528,160900,376183870,335,335,335,335,0
20240528,160800,376183870,335,335,335,335,0
20240528,160700,376183870,335,335,335,335,0
20240528,160600,376183870,335,335,335,335,0
20240528,160500,376183870,335,335,335,335,0
20240528,160400,376183870,335,335,335,335,0
20240528,160300,376183870,335,335,335,335,0
20240528,160200,376183870,335,335,335,335,0
20240528,160100,376183870,335,335,335,335,0
20240528,160000,376183870,335,335,335,335,0
20240528,155900,376183870,335,335,335,335,0
20240528,155800,376183870,335,335,335,335,0
20240528,155700,376183870,335,335,335,335,0
20240528,155600,376183870,335,335,335,335,0
20240528,155500,376183870,335,335,335,335,0
20240528,155400,376183870,335,335,335,335,1468
20240528,155300,376183870,335,335,335,335,0
20240528,155200,376183870,335,335,335,335,0
20240528,155100,376183870,335,335,335,335,0
20240528,155000,376183870,335,335,335,335,0
20240528,154900,376183870,335,335,335,335,0
20240528,154800,376183870,335,335,335,335,0
20240528,154700,376183870,335,335,335,335,0
20240528,154600,376183870,335,335,335,335,0
20240528,154500,376183870,335,335,335,335,0
20240528,154400,376183870,335,335,335,335,0
20240528,154300,376183870,335,335,335,335,0
20240528,154200,376183870,335,335,335,335,0
20240528,154100,376183870,335,335,335,335,0
20240528,154000,376183870,335,335,335,335,0
20240528,153900,376183870,335,335,335,335,0
20240528,153800,376183870,335,335,335,335,0
20240528,153700,376183870,335,335,335,335,0
20240528,153600,376183870,335,335,335,335,0
20240528,153500,376183870,335,335,335,335,0
20240528,153400,376183870,335,335,335,335,0
20240528,153300,376183870,335,335,335,335,0
20240528,153200,376183870,335,335,335,335,0
20240528,153100,376183870,335,335,335,335,0
20240528,153000,376183870,335,335,335,335,1468
20240528,152900,375692090,334,334,334,334,0
20240528,152800,375692090,334,334,334,334,0
20240528,152700,375692090,334,334,334,334,0
20240528,152600,375692090,334,334,334,334,0
20240528,152500,375692090,334,334,334,334,0
20240528,152400,375692090,334,334,334,334,0
20240528,152300,375692090,334,334,334,334,0
20240528,152200,375692090,334,334,334,334,0
20240528,152100,375692090,334,334,334,334,0
20240528,152000,375692090,334,334,334,334,0
20240528,151900,375692090,334,335,335,334,6913
20240528,151800,373382042,335,335,335,335,1566
20240528,151700,372857432,335,335,335,335,1568
20240528,151600,372332152,335,335,335,335,925
20240528,151500,372022277,335,335,335,334,2994
20240528,151400,371019288,334,334,334,334,0
20240528,151300,371019288,334,334,334,334,3698
20240528,151200,369784156,334,334,334,334,7713
20240528,151100,367208014,334,334,334,334,5401
20240528,151000,365404080,334,334,334,334,4153
20240528,150900,364016978,334,334,334,334,47
20240528,150800,364001280,334,334,334,334,3779
20240528,150700,362739094,334,334,334,334,3
20240528,150600,362738092,334,334,334,334,0
20240528,150500,362738092,334,334,334,334,2799
20240528,150400,361803226,334,334,334,334,0
20240528,150300,361803226,334,334,334,334,995
20240528,150200,361470896,334,335,335,334,700
20240528,150100,361236496,335,335,335,333,388
20240528,150000,361106522,333,333,333,333,1000
20240528,145900,360773522,335,335,335,335,0
20240528,145800,360773522,335,334,335,334,9
20240528,145700,360770508,335,335,335,335,1
20240528,145600,360770173,334,333,334,333,503
20240528,145500,360602173,333,333,333,333,1127
20240528,145400,360226882,334,334,334,334,0
20240528,145300,360226882,334,334,334,334,173
20240528,145200,360169100,334,334,334,334,100
20240528,145100,360135700,335,335,335,335,1
20240528,145000,360135365,335,335,335,335,0
20240528,144900,360135365,335,335,335,335,112
20240528,144800,360097845,335,335,335,335,24
20240528,144700,360089805,335,335,335,335,75
20240528,144600,360064680,334,334,334,334,1429
20240528,144500,359587394,334,334,334,333,75
20240528,144400,359562349,334,334,334,334,0
20240528,144300,359562349,334,334,334,334,1507
20240528,144200,359059011,334,333,334,333,111
20240528,144100,359022037,333,334,334,333,1160
20240528,144000,358635527,334,334,334,334,1
20240528,143900,358635193,333,333,333,333,100
20240528,143800,358601893,334,334,334,334,550
20240528,143700,358418193,334,334,334,334,1002
20240528,143600,358083525,334,334,334,334,0
20240528,143500,358083525,334,333,334,333,206
20240528,143400,358014724,333,333,334,333,2529
20240528,143300,357172566,334,334,334,334,612
20240528,143200,356968158,334,334,334,334,0
20240528,143100,356968158,334,334,334,334,100
20240528,143000,356934758,335,335,335,335,1
20240528,142900,356934423,335,335,335,335,0
20240528,142800,356934423,335,335,335,335,0
20240528,142700,356934423,335,335,335,335,6
20240528,142600,356932413,335,335,335,335,0
20240528,142500,356932413,335,335,335,335,1
20240528,142400,356932078,334,334,334,334,0
20240528,142300,356932078,334,334,334,334,0
20240528,142200,356932078,334,334,334,334,4860
20240528,142100,355308838,334,334,334,334,300
20240528,142000,355208638,334,334,334,334,4602
20240528,141900,353671570,335,335,335,335,600
20240528,141800,353470570,334,334,334,334,3815
20240528,141700,352196360,334,335,335,334,5069
20240528,141600,350501314,335,335,335,335,20
20240528,141500,350494614,335,335,335,335,4
20240528,141400,350493274,335,335,335,335,44
20240528,141300,350478534,335,334,335,334,32
20240528,141200,350467844,335,335,335,335,4
20240528,141100,350466504,334,334,334,334,433
20240528,141000,350321882,335,335,335,335,9
20240528,140900,350318867,335,335,335,335,0
20240528,140800,350318867,335,335,335,335,7
20240528,140700,350316522,335,335,335,335,25
20240528,140600,350308147,334,334,334,334,0
20240528,140500,350308147,334,334,334,334,0
20240528,140400,350308147,334,334,334,334,27
20240528,140300,350299129,335,335,335,335,0
20240528,140200,350299129,335,335,335,335,0
20240528,140100,350299129,335,335,335,335,300
20240528,140000,350198629,335,335,335,335,50
20240528,135900,350181879,335,335,335,335,1
20240528,135800,350181544,334,335,335,334,127
20240528,135700,350139069,334,334,334,334,0
20240528,135600,350139069,334,334,334,334,0
20240528,135500,350139069,334,334,334,334,0
20240528,135400,350139069,334,335,335,334,1035
20240528,135300,349793344,335,335,335,335,0
20240528,135200,349793344,335,335,335,335,0
20240528,135100,349793344,335,335,335,335,0
20240528,135000,349793344,335,335,335,335,0
20240528,134900,349793344,335,335,335,335,52
20240528,134800,349775924,335,335,335,335,50
20240528,134700,349759174,335,335,335,335,25
20240528,134600,349750799,335,335,335,335,0
20240528,134500,349750799,335,335,335,335,15
20240528,134400,349745774,335,335,335,335,0
20240528,134300,349745774,335,335,335,335,1
20240528,134200,349745439,335,335,335,335,21
20240528,134100,349738404,335,335,335,335,1
20240528,134000,349738069,334,334,334,334,1000
20240528,133900,349404069,335,335,335,334,33
20240528,133800,349393044,335,335,335,335,6
20240528,133700,349391034,334,335,335,334,1005
20240528,133600,349055359,334,334,334,334,2944
20240528,133500,348072063,334,334,334,334,103
20240528,133400,348037661,334,333,334,333,210
20240528,133300,347967621,334,334,334,334,150
20240528,133200,347917521,334,335,335,334,16996
20240528,133100,342240856,335,335,335,335,2100
20240528,133000,341537356,335,335,335,335,6
20240528,132900,341535346,334,334,334,334,14
20240528,132800,341530670,335,335,335,335,1303
20240528,132700,341094165,335,335,335,335,32
20240528,132600,341083445,335,335,335,335,8
20240528,132500,341080765,334,334,334,334,0
20240528,132400,341080765,334,334,334,334,0
20240528,132300,341080765,334,334,334,334,500
20240528,132200,340913765,335,335,335,335,15
20240528,132100,340908740,334,334,334,334,10927
20240528,132000,337259122,334,334,334,334,6
20240528,131900,337257118,335,335,335,335,5020
20240528,131800,335575418,335,335,335,335,31
20240528,131700,335565033,335,335,335,335,133
20240528,131600,335520478,335,335,335,335,103
20240528,131500,335485973,335,335,335,335,0
20240528,131400,335485973,335,335,335,335,2985
20240528,131300,334485998,335,335,335,335,0
20240528,131200,334485998,335,335,335,335,600
20240528,131100,334284998,335,335,335,335,1
20240528,131000,334284663,335,335,335,335,78
20240528,130900,334258533,335,335,335,335,1
20240528,130800,334258198,335,335,335,335,0
20240528,130700,334258198,335,335,335,335,400
20240528,130600,334124198,335,335,335,335,1
20240528,130500,334123863,334,334,334,334,11649
20240528,130400,330233097,334,334,334,334,0
20240528,130300,330233097,334,334,334,334,0
20240528,130200,330233097,334,334,334,334,0
20240528,130100,330233097,334,334,334,334,862
20240528,130000,329945189,334,334,334,334,0
20240528,125900,329945189,334,334,334,334,0
20240528,125800,329945189,334,334,334,334,0
20240528,125700,329945189,334,334,334,334,200
20240528,125600,329878389,335,335,335,335,1000
20240528,125500,329543389,334,334,334,334,1475
20240528,125400,329050739,334,334,334,334,0
20240528,125300,329050739,334,334,334,334,3796
20240528,125200,327782875,334,334,334,334,9
20240528,125100,327779869,334,334,334,334,39
20240528,125000,327766843,334,334,334,334,33
20240528,124900,327755821,334,335,335,334,12367
20240528,124800,323615243,335,335,335,335,14
20240528,124700,323610553,335,334,335,334,444
20240528,124600,323461814,334,334,334,334,2656
20240528,124500,322574710,335,334,335,334,2444
20240528,124400,321758370,335,335,335,335,44
20240528,124300,321743630,334,334,335,334,1324
20240528,124200,321301344,335,335,335,335,400
20240528,124100,321167344,335,335,335,335,234
20240528,124000,321088954,334,334,335,334,1006
20240528,123900,320752948,334,334,334,334,0
20240528,123800,320752948,334,334,334,334,64
20240528,123700,320731572,334,334,334,334,0
20240528,123600,320731572,334,334,334,334,0
20240528,123500,320731572,334,334,334,334,0
20240528,123400,320731572,334,334,334,334,100
20240528,123300,320698172,334,334,334,334,0
20240528,123200,320698172,334,334,334,334,5786
20240528,123100,318765648,334,334,334,334,0
20240528,123000,318765648,334,334,334,334,0
20240528,122900,318765648,334,334,334,334,329
20240528,122800,318655762,334,334,334,334,29
20240528,122700,318646076,334,334,334,334,0
20240528,122600,318646076,334,334,334,334,450
20240528,122500,318495776,334,334,334,334,116
20240528,122400,318457032,333,333,333,333,316
20240528,122300,318351804,333,333,333,333,1890
20240528,122200,317722434,333,334,334,333,2083
20240528,122100,317028465,334,333,334,333,4205
20240528,122000,315624000,334,334,334,334,126
20240528,121900,315581916,334,334,334,334,215
20240528,121800,315510106,334,334,334,334,1424
20240528,121700,315034490,334,334,334,334,0
20240528,121600,315034490,334,334,334,334,0
20240528,121500,315034490,334,335,335,334,1387
20240528,121400,314571231,334,335,335,334,850
20240528,121300,314286482,335,335,335,335,2
20240528,121200,314285812,334,334,334,334,2430
20240528,121100,313474192,333,333,333,333,0
20240528,121000,313474192,333,333,333,333,2
20240528,120900,313473526,334,334,334,334,600
20240528,120800,313273126,334,334,334,334,237
20240528,120700,313193968,334,334,334,334,54
20240528,120600,313175932,334,334,334,334,4622
20240528,120500,311632184,334,334,334,334,82
20240528,120400,311604796,334,334,334,334,10
20240528,120300,311601456,333,333,333,333,5910
20240528,120200,309633426,334,334,334,334,0
20240528,120100,309633426,334,334,334,334,12
20240528,120000,309629418,334,334,334,334,0
20240528,115900,309629418,334,334,334,334,340
20240528,115800,309515858,334,334,334,334,0
20240528,115700,309515858,334,334,334,334,10
20240528,115600,309512518,333,333,333,333,0
20240528,115500,309512518,333,333,333,333,17973
20240528,115400,303527509,333,333,333,333,13110
20240528,115300,299161879,333,333,333,333,0
20240528,115200,299161879,333,334,334,333,12788
20240528,115100,294903415,334,334,334,334,3579
20240528,115000,293708029,334,334,334,334,10
20240528,114900,293704689,334,334,334,334,16014
20240528,114800,288356013,334,334,334,333,405
20240528,114700,288221111,333,333,333,333,0
20240528,114600,288221111,333,333,333,333,683
20240528,114500,287993672,333,334,334,333,400
20240528,114400,287860172,334,335,335,334,1111
20240528,114300,287489088,335,333,335,333,331
20240528,114200,287378863,335,334,335,334,21
20240528,114100,287371830,335,335,335,334,3479
20240528,114000,286206545,334,334,334,334,0
20240528,113900,286206545,334,334,334,334,0
20240528,113800,286206545,334,335,335,334,4742
20240528,113700,284622707,335,335,335,335,0
20240528,113600,284622707,335,335,335,335,1
20240528,113500,284622372,336,336,336,336,270
20240528,113400,284531652,335,335,335,335,1
20240528,113300,284531317,335,334,335,334,6600
20240528,113200,282321817,334,334,334,334,66
20240528,113100,282299773,334,334,334,334,3434
20240528,113000,281152817,335,335,335,335,0
20240528,112900,281152817,335,335,335,335,137
20240528,112800,281106922,335,335,335,335,122
20240528,112700,281066052,335,335,335,335,505
20240528,112600,280896877,335,335,335,335,1
20240528,112500,280896542,334,335,335,334,1002
20240528,112400,280560874,334,335,335,334,3421
20240528,112300,279415240,335,335,335,335,4590
20240528,112200,277877590,335,335,335,335,25
20240528,112100,277869215,335,335,335,335,0
20240528,112000,277869215,335,334,335,334,700
20240528,111900,277635115,334,334,334,334,0
20240528,111800,277635115,334,334,334,334,0
20240528,111700,277635115,334,334,334,334,0
20240528,111600,277635115,334,335,335,334,1501
20240528,111500,277133780,335,335,335,335,0
20240528,111400,277133780,335,334,335,334,7
20240528,111300,277131436,336,336,336,336,33
20240528,111200,277120348,336,336,336,336,500
20240528,111100,276952348,336,336,336,336,200
20240528,111000,276885148,336,336,336,336,2563
20240528,110900,276023980,334,334,334,334,0
20240528,110800,276023980,334,334,334,334,1
20240528,110700,276023646,336,336,336,336,102
20240528,110600,275989374,336,336,336,336,14001
20240528,110500,271285038,336,334,336,334,2398
20240528,110400,270479727,334,334,334,334,58
20240528,110300,270460355,334,334,334,334,25
20240528,110200,270452005,334,334,334,334,0
20240528,110100,270452005,334,334,334,334,6
20240528,110000,270450001,333,334,334,333,33
20240528,105900,270438998,334,335,335,334,1559
20240528,105800,269917365,335,335,335,335,6
20240528,105700,269915355,333,335,335,333,1377
20240528,105600,269456730,333,335,335,333,22025
20240528,105500,262100570,336,336,336,336,0
20240528,105400,262100570,336,336,336,335,122
20240528,105300,262059689,336,336,336,336,60
20240528,105200,262039529,336,334,336,334,41
20240528,105100,262025833,334,336,336,334,9
20240528,105000,262022813,334,336,336,334,5300
20240528,104900,260242213,334,336,336,334,3006
20240528,104800,259232199,335,335,335,335,3345
20240528,104700,258111624,334,335,335,334,51
20240528,104600,258094540,335,335,335,335,2211
20240528,104500,257353855,335,335,335,334,4784
20240528,104400,255751271,335,335,335,335,160
20240528,104300,255697671,335,335,335,335,200
20240528,104200,255630671,335,335,335,335,734
20240528,104100,255384781,335,335,335,334,7003
20240528,104000,253038777,335,334,335,334,1115
20240528,103900,252666365,334,334,334,334,300
20240528,103800,252566165,334,334,334,334,118
20240528,103700,252526753,333,333,333,333,11076
20240528,103600,248838445,333,333,334,333,5646
20240528,103500,246958127,334,332,334,332,13753
20240528,103400,242377799,333,333,333,333,5013
20240528,103300,240708470,332,332,332,332,0
20240528,103200,240708470,332,332,332,332,0
20240528,103100,240708470,332,333,333,332,346
20240528,103000,240593589,333,335,335,330,75557
20240528,102900,215543914,332,333,333,332,10610
20240528,102800,212010792,333,333,333,333,514
20240528,102700,211839630,333,334,334,333,8276
20240528,102600,209083718,334,334,334,334,853
20240528,102500,208798816,334,334,334,334,104
20240528,102400,208764080,334,334,334,334,556
20240528,102300,208578376,334,334,334,334,618
20240528,102200,208371964,333,334,335,332,100077
20240528,102100,175102696,335,335,335,335,2366
20240528,102000,174310086,335,335,335,335,16
20240528,101900,174304726,335,335,335,335,10
20240528,101800,174301376,334,335,335,334,2493
20240528,101700,173468706,335,335,335,335,100
20240528,101600,173435206,334,334,334,334,500
20240528,101500,173268206,334,335,335,334,13675
20240528,101400,168700081,335,336,336,334,1006
20240528,101300,168363563,336,335,336,335,12
20240528,101200,168359541,336,336,336,336,100
20240528,101100,168325941,336,336,336,334,4030
20240528,101000,166979861,335,337,337,333,127177
20240528,100900,124405954,337,337,337,337,16
20240528,100800,124400562,337,337,337,337,296
20240528,100700,124300810,337,337,337,337,7194
20240528,100600,121876432,337,338,338,337,134
20240528,100500,121831159,338,338,338,338,580
20240528,100400,121635119,338,338,338,338,33
20240528,100300,121623965,338,338,338,338,154
20240528,100200,121571913,338,338,338,338,7
20240528,100100,121569547,338,338,338,338,54
20240528,100000,121551295,338,338,338,338,43
20240528,095900,121536761,338,338,338,338,95
20240528,095800,121504651,338,338,338,337,233
20240528,095700,121426108,338,338,338,338,1446
20240528,095600,120937360,338,337,338,337,3228
20240528,095500,119849298,338,338,338,338,500
20240528,095400,119680298,338,338,338,338,106
20240528,095300,119644470,338,338,338,338,299
20240528,095200,119543408,338,338,338,338,200
20240528,095100,119475808,338,338,338,338,105
20240528,095000,119440318,338,338,338,338,200
20240528,094900,119372718,338,338,338,338,101
20240528,094800,119338580,338,337,338,337,5
20240528,094700,119336891,337,338,338,337,151
20240528,094600,119285953,338,337,338,337,37
20240528,094500,119273448,337,337,337,337,8960
20240528,094400,116253928,337,336,337,336,97
20240528,094300,116221240,337,337,337,337,6005
20240528,094200,114197555,338,338,338,338,1014
20240528,094100,113854823,338,338,338,336,2908
20240528,094000,112876475,338,336,339,336,1245
20240528,093900,112457130,335,338,338,335,42153
20240528,093800,98288080,338,338,338,338,6350
20240528,093700,96141780,338,338,338,338,0
20240528,093600,96141780,338,338,338,338,1000
20240528,093500,95803780,337,338,338,337,8860
20240528,093400,92816142,338,339,339,338,222
20240528,093300,92740886,340,340,340,340,2
20240528,093200,92740206,340,340,340,340,1065
20240528,093100,92378106,340,340,340,339,1002
20240528,093000,92038426,340,340,340,338,24954
20240528,092900,83584022,341,341,341,341,800
20240528,092800,83311222,341,340,341,340,4509
20240528,092700,81776958,340,340,340,340,486
20240528,092600,81611718,339,341,341,339,8933
20240528,092500,78575820,340,341,341,340,2
20240528,092400,78575139,341,342,342,341,204
20240528,092300,78505574,342,341,342,341,1932
20240528,092200,77844831,341,342,342,341,218
20240528,092100,77770474,342,341,342,341,996
20240528,092000,77430826,341,341,341,341,506
20240528,091900,77258280,340,339,340,339,5819
20240528,091800,75279883,339,338,339,338,28783
20240528,091700,65543969,338,337,338,337,3002
20240528,091600,64532293,337,337,337,337,0
20240528,091500,64532293,337,337,338,337,970
20240528,091400,64205362,338,338,338,338,121
20240528,091300,64164464,338,338,338,338,1
20240528,091200,64164126,338,338,338,338,2567
20240528,091100,63296480,338,338,338,338,1
20240528,091000,63296142,336,337,337,336,27833
20240528,090900,53933437,337,337,337,336,1960
20240528,090800,53273015,336,337,338,336,69163
20240528,090700,29964182,337,337,337,336,650
20240528,090600,29745778,337,338,338,337,1462
20240528,090500,29252895,338,338,338,337,2310
20240528,090400,28473918,338,338,338,336,3042
20240528,090300,27449896,338,338,338,338,631
20240528,090200,27236618,339,339,340,339,1851
20240528,090100,26608878,340,339,340,339,3871
20240528,090000,25296502,337,332,340,332,75751