stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192300,440339451,324,324,324,324,25073
20240529,192200,440339451,324,324,324,324,0
20240529,192100,440339451,324,324,324,324,0
20240529,192000,440339451,324,324,324,324,0
20240529,191900,440339451,324,324,324,324,0
20240529,191800,440339451,324,324,324,324,0
20240529,191700,440339451,324,324,324,324,0
20240529,191600,440339451,324,324,324,324,0
20240529,191500,440339451,324,324,324,324,0
20240529,191400,440339451,324,324,324,324,0
20240529,191300,440339451,324,324,324,324,0
20240529,191200,440339451,324,324,324,324,0
20240529,191100,440339451,324,324,324,324,0
20240529,191000,440339451,324,324,324,324,0
20240529,190900,440339451,324,324,324,324,0
20240529,190800,440339451,324,324,324,324,0
20240529,190700,440339451,324,324,324,324,0
20240529,190600,440339451,324,324,324,324,0
20240529,190500,440339451,324,324,324,324,0
20240529,190400,440339451,324,324,324,324,0
20240529,190300,440339451,324,324,324,324,0
20240529,190200,440339451,324,324,324,324,0
20240529,190100,440339451,324,324,324,324,0
20240529,190000,440339451,324,324,324,324,0
20240529,185900,440339451,324,324,324,324,0
20240529,185800,440339451,324,324,324,324,0
20240529,185700,440339451,324,324,324,324,0
20240529,185600,440339451,324,324,324,324,0
20240529,185500,440339451,324,324,324,324,0
20240529,185400,440339451,324,324,324,324,0
20240529,185300,440339451,324,324,324,324,25073
20240529,185200,440339451,324,324,324,324,0
20240529,185100,440339451,324,324,324,324,0
20240529,185000,440339451,324,324,324,324,0
20240529,184900,440339451,324,324,324,324,0
20240529,184800,440339451,324,324,324,324,0
20240529,184700,440339451,324,324,324,324,0
20240529,184600,440339451,324,324,324,324,0
20240529,184500,440339451,324,324,324,324,0
20240529,184400,440339451,324,324,324,324,0
20240529,184300,440339451,324,324,324,324,0
20240529,184200,440339451,324,324,324,324,0
20240529,184100,440339451,324,324,324,324,0
20240529,184000,440339451,324,324,324,324,0
20240529,183900,440339451,324,324,324,324,0
20240529,183800,440339451,324,324,324,324,0
20240529,183700,440339451,324,324,324,324,0
20240529,183600,440339451,324,324,324,324,0
20240529,183500,440339451,324,324,324,324,0
20240529,183400,440339451,324,324,324,324,0
20240529,183300,440339451,324,324,324,324,0
20240529,183200,440339451,324,324,324,324,0
20240529,183100,440339451,324,324,324,324,0
20240529,183000,440339451,324,324,324,324,0
20240529,182900,440339451,324,324,324,324,0
20240529,182800,440339451,324,324,324,324,0
20240529,182700,440339451,324,324,324,324,0
20240529,182600,440339451,324,324,324,324,0
20240529,182500,440339451,324,324,324,324,0
20240529,182400,440339451,324,324,324,324,0
20240529,182300,440339451,324,324,324,324,25073
20240529,182200,440339451,324,324,324,324,0
20240529,182100,440339451,324,324,324,324,0
20240529,182000,440339451,324,324,324,324,0
20240529,181900,440339451,324,324,324,324,0
20240529,181800,440339451,324,324,324,324,0
20240529,181700,440339451,324,324,324,324,0
20240529,181600,440339451,324,324,324,324,0
20240529,181500,440339451,324,324,324,324,0
20240529,181400,440339451,324,324,324,324,0
20240529,181300,440339451,324,324,324,324,0
20240529,181200,440339451,324,324,324,324,0
20240529,181100,440339451,324,324,324,324,0
20240529,181000,440339451,324,324,324,324,0
20240529,180900,440339451,324,324,324,324,0
20240529,180800,440339451,324,324,324,324,0
20240529,180700,440339451,324,324,324,324,0
20240529,180600,440339451,324,324,324,324,0
20240529,180500,440339451,324,324,324,324,0
20240529,180400,440339451,324,324,324,324,0
20240529,180300,440339451,324,324,324,324,0
20240529,180200,440339451,324,324,324,324,0
20240529,180100,440339451,324,324,324,324,0
20240529,180000,440339451,324,324,324,324,0
20240529,175900,440339451,324,324,324,324,0
20240529,175800,440339451,324,324,324,324,0
20240529,175700,440339451,324,324,324,324,0
20240529,175600,440339451,324,324,324,324,0
20240529,175500,440339451,324,324,324,324,0
20240529,175400,440339451,324,324,324,324,0
20240529,175300,440339451,324,324,324,324,25073
20240529,175200,440339451,324,324,324,324,0
20240529,175100,440339451,324,324,324,324,0
20240529,175000,440339451,324,324,324,324,0
20240529,174900,440339451,324,324,324,324,0
20240529,174800,440339451,324,324,324,324,0
20240529,174700,440339451,324,324,324,324,0
20240529,174600,440339451,324,324,324,324,0
20240529,174500,440339451,324,324,324,324,0
20240529,174400,440339451,324,324,324,324,0
20240529,174300,440339451,324,324,324,324,0
20240529,174200,440339451,324,324,324,324,0
20240529,174100,440339451,324,324,324,324,0
20240529,174000,440339451,324,324,324,324,0
20240529,173900,440339451,324,324,324,324,0
20240529,173800,440339451,324,324,324,324,0
20240529,173700,440339451,324,324,324,324,0
20240529,173600,440339451,324,324,324,324,0
20240529,173500,440339451,324,324,324,324,0
20240529,173400,440339451,324,324,324,324,0
20240529,173300,440339451,324,324,324,324,0
20240529,173200,440339451,324,324,324,324,0
20240529,173100,440339451,324,324,324,324,0
20240529,173000,440339451,324,324,324,324,0
20240529,172900,440339451,324,324,324,324,0
20240529,172800,440339451,324,324,324,324,0
20240529,172700,440339451,324,324,324,324,0
20240529,172600,440339451,324,324,324,324,0
20240529,172500,440339451,324,324,324,324,0
20240529,172400,440339451,324,324,324,324,0
20240529,172300,440339451,324,324,324,324,25073
20240529,172200,440339451,324,324,324,324,0
20240529,172100,440339451,324,324,324,324,0
20240529,172000,440339451,324,324,324,324,0
20240529,171900,440339451,324,324,324,324,0
20240529,171800,440339451,324,324,324,324,0
20240529,171700,440339451,324,324,324,324,0
20240529,171600,440339451,324,324,324,324,0
20240529,171500,440339451,324,324,324,324,0
20240529,171400,440339451,324,324,324,324,0
20240529,171300,440339451,324,324,324,324,0
20240529,171200,440339451,324,324,324,324,0
20240529,171100,440339451,324,324,324,324,0
20240529,171000,440339451,324,324,324,324,0
20240529,170900,440339451,324,324,324,324,0
20240529,170800,440339451,324,324,324,324,0
20240529,170700,440339451,324,324,324,324,0
20240529,170600,440339451,324,324,324,324,0
20240529,170500,440339451,324,324,324,324,0
20240529,170400,440339451,324,324,324,324,0
20240529,170300,440339451,324,324,324,324,0
20240529,170200,440339451,324,324,324,324,0
20240529,170100,440339451,324,324,324,324,0
20240529,170000,440339451,324,324,324,324,0
20240529,165900,440339451,324,324,324,324,0
20240529,165800,440339451,324,324,324,324,0
20240529,165700,440339451,324,324,324,324,0
20240529,165600,440339451,324,324,324,324,0
20240529,165500,440339451,324,324,324,324,0
20240529,165400,440339451,324,324,324,324,0
20240529,165300,440339451,324,324,324,324,25073
20240529,165200,440339451,324,324,324,324,0
20240529,165100,440339451,324,324,324,324,0
20240529,165000,440339451,324,324,324,324,0
20240529,164900,440339451,324,324,324,324,0
20240529,164800,440339451,324,324,324,324,0
20240529,164700,440339451,324,324,324,324,0
20240529,164600,440339451,324,324,324,324,0
20240529,164500,440339451,324,324,324,324,0
20240529,164400,440339451,324,324,324,324,0
20240529,164300,440339451,324,324,324,324,0
20240529,164200,440339451,324,324,324,324,0
20240529,164100,440339451,324,324,324,324,0
20240529,164000,440339451,324,324,324,324,0
20240529,163900,440339451,324,324,324,324,0
20240529,163800,440339451,324,324,324,324,0
20240529,163700,440339451,324,324,324,324,0
20240529,163600,440339451,324,324,324,324,0
20240529,163500,440339451,324,324,324,324,0
20240529,163400,440339451,324,324,324,324,0
20240529,163300,440339451,324,324,324,324,0
20240529,163200,440339451,324,324,324,324,0
20240529,163100,440339451,324,324,324,324,0
20240529,163000,440339451,324,324,324,324,0
20240529,162900,440339451,324,324,324,324,0
20240529,162800,440339451,324,324,324,324,0
20240529,162700,440339451,324,324,324,324,0
20240529,162600,440339451,324,324,324,324,0
20240529,162500,440339451,324,324,324,324,0
20240529,162400,440339451,324,324,324,324,0
20240529,162300,440339451,324,324,324,324,25073
20240529,162200,440339451,324,324,324,324,0
20240529,162100,440339451,324,324,324,324,0
20240529,162000,440339451,324,324,324,324,0
20240529,161900,440339451,324,324,324,324,0
20240529,161800,440339451,324,324,324,324,0
20240529,161700,440339451,324,324,324,324,0
20240529,161600,440339451,324,324,324,324,0
20240529,161500,440339451,324,324,324,324,0
20240529,161400,440339451,324,324,324,324,0
20240529,161300,440339451,324,324,324,324,0
20240529,161200,440339451,324,324,324,324,0
20240529,161100,440339451,324,324,324,324,0
20240529,161000,440339451,324,324,324,324,0
20240529,160900,440339451,324,324,324,324,0
20240529,160800,440339451,324,324,324,324,0
20240529,160700,440339451,324,324,324,324,0
20240529,160600,440339451,324,324,324,324,0
20240529,160500,440339451,324,324,324,324,0
20240529,160400,440339451,324,324,324,324,0
20240529,160300,440339451,324,324,324,324,0
20240529,160200,440339451,324,324,324,324,0
20240529,160100,440339451,324,324,324,324,0
20240529,160000,440339451,324,324,324,324,0
20240529,155900,440339451,324,324,324,324,0
20240529,155800,440339451,324,324,324,324,0
20240529,155700,440339451,324,324,324,324,0
20240529,155600,440339451,324,324,324,324,0
20240529,155500,440339451,324,324,324,324,0
20240529,155400,440339451,324,324,324,324,0
20240529,155300,440339451,324,324,324,324,25073
20240529,155200,440339451,324,324,324,324,0
20240529,155100,440339451,324,324,324,324,0
20240529,155000,440339451,324,324,324,324,0
20240529,154900,440339451,324,324,324,324,0
20240529,154800,440339451,324,324,324,324,0
20240529,154700,440339451,324,324,324,324,0
20240529,154600,440339451,324,324,324,324,0
20240529,154500,440339451,324,324,324,324,0
20240529,154400,440339451,324,324,324,324,0
20240529,154300,440339451,324,324,324,324,0
20240529,154200,440339451,324,324,324,324,0
20240529,154100,440339451,324,324,324,324,0
20240529,154000,440339451,324,324,324,324,0
20240529,153900,440339451,324,324,324,324,0
20240529,153800,440339451,324,324,324,324,0
20240529,153700,440339451,324,324,324,324,0
20240529,153600,440339451,324,324,324,324,0
20240529,153500,440339451,324,324,324,324,0
20240529,153400,440339451,324,324,324,324,0
20240529,153300,440339451,324,324,324,324,0
20240529,153200,440339451,324,324,324,324,0
20240529,153100,440339451,324,324,324,324,0
20240529,153000,440339451,324,324,324,324,25073
20240529,152900,432215799,325,325,325,325,0
20240529,152800,432215799,325,325,325,325,0
20240529,152700,432215799,325,325,325,325,0
20240529,152600,432215799,325,325,325,325,0
20240529,152500,432215799,325,325,325,325,0
20240529,152400,432215799,325,325,325,325,0
20240529,152300,432215799,325,325,325,325,0
20240529,152200,432215799,325,325,325,325,0
20240529,152100,432215799,325,325,325,325,0
20240529,152000,432215799,325,325,325,325,0
20240529,151900,432215799,325,325,325,325,500
20240529,151800,432053299,325,325,325,325,20
20240529,151700,432046799,325,325,325,325,0
20240529,151600,432046799,325,325,325,325,0
20240529,151500,432046799,325,325,325,325,1548
20240529,151400,431543699,325,325,326,325,20975
20240529,151300,424726805,326,326,326,326,288
20240529,151200,424632917,325,325,325,325,10000
20240529,151100,421382917,326,325,326,325,2041
20240529,151000,420719585,325,325,325,325,0
20240529,150900,420719585,325,325,325,325,0
20240529,150800,420719585,325,326,326,325,120
20240529,150700,420680565,325,326,326,325,1190
20240529,150600,420293755,326,326,326,326,1
20240529,150500,420293429,326,326,326,326,21
20240529,150400,420286583,325,325,325,325,0
20240529,150300,420286583,325,325,325,325,0
20240529,150200,420286583,325,325,325,325,0
20240529,150100,420286583,325,325,325,325,1
20240529,150000,420286258,326,326,326,325,3595
20240529,145900,419117828,325,325,325,325,880
20240529,145800,418831828,325,325,325,325,0
20240529,145700,418831828,325,325,325,325,0
20240529,145600,418831828,325,325,325,325,5028
20240529,145500,417197728,325,325,325,325,2
20240529,145400,417197078,325,325,325,325,0
20240529,145300,417197078,325,325,325,325,500
20240529,145200,417034578,325,325,325,325,0
20240529,145100,417034578,325,325,325,325,4986
20240529,145000,415414128,325,325,325,325,351
20240529,144900,415300053,325,325,325,325,6288
20240529,144800,413256453,325,325,325,325,0
20240529,144700,413256453,325,325,325,325,10
20240529,144600,413253203,325,325,325,325,398
20240529,144500,413123853,325,325,325,325,500
20240529,144400,412961353,325,325,325,325,1538
20240529,144300,412461503,323,323,323,323,0
20240529,144200,412461503,323,324,324,323,3612
20240529,144100,411291327,323,323,324,323,2083
20240529,144000,410618511,324,324,324,324,1
20240529,143900,410618187,323,323,323,323,0
20240529,143800,410618187,323,323,323,323,0
20240529,143700,410618187,323,324,324,323,1001
20240529,143600,410293864,324,324,324,324,0
20240529,143500,410293864,324,324,324,324,100
20240529,143400,410261464,324,324,324,324,0
20240529,143300,410261464,324,323,324,323,5105
20240529,143200,408607549,323,323,323,323,285
20240529,143100,408515494,323,323,323,323,0
20240529,143000,408515494,323,323,323,323,0
20240529,142900,408515494,323,324,324,323,1000
20240529,142800,408191989,325,324,325,324,710
20240529,142700,407961240,325,325,325,325,0
20240529,142600,407961240,325,325,325,325,0
20240529,142500,407961240,325,323,325,323,31
20240529,142400,407951225,325,323,325,323,55072
20240529,142300,390112007,323,323,323,323,3914
20240529,142200,388847785,323,324,324,323,7727
20240529,142100,386351937,324,323,324,323,3522
20240529,142000,385214009,324,324,324,324,3
20240529,141900,385213037,323,323,323,323,0
20240529,141800,385213037,323,324,324,323,615
20240529,141700,385013778,324,324,324,324,1
20240529,141600,385013454,323,323,323,323,0
20240529,141500,385013454,323,323,323,323,34000
20240529,141400,374031454,323,323,323,323,1000
20240529,141300,373708454,323,324,324,323,3761
20240529,141200,372493650,324,324,324,324,144
20240529,141100,372446994,323,323,323,323,0
20240529,141000,372446994,323,323,323,323,41000
20240529,140900,359203994,323,323,323,323,0
20240529,140800,359203994,323,323,323,323,1000
20240529,140700,358880994,323,323,323,323,1495
20240529,140600,358398109,324,324,324,324,0
20240529,140500,358398109,324,324,324,324,1
20240529,140400,358397785,324,324,324,324,300
20240529,140300,358300585,324,324,324,324,1
20240529,140200,358300261,323,324,324,323,20530
20240529,140100,351669041,324,324,324,324,1981
20240529,140000,351027197,324,324,324,324,10
20240529,135900,351023957,324,324,324,324,595
20240529,135800,350831177,324,324,324,324,15
20240529,135700,350826317,324,324,324,324,801
20240529,135600,350566793,324,324,324,324,1000
20240529,135500,350242793,324,324,324,324,2539
20240529,135400,349420157,324,324,324,324,5000
20240529,135300,347800157,323,323,323,323,1000
20240529,135200,347477157,323,323,323,323,1
20240529,135100,347476834,324,324,324,324,0
20240529,135000,347476834,324,324,324,324,15048
20240529,134900,342601282,323,323,323,323,0
20240529,134800,342601282,323,323,323,323,0
20240529,134700,342601282,323,323,323,323,0
20240529,134600,342601282,323,323,323,323,1469
20240529,134500,342126795,323,323,323,323,531
20240529,134400,341955282,323,323,323,323,10000
20240529,134300,338725282,323,323,323,323,101
20240529,134200,338692659,324,324,324,324,116
20240529,134100,338655075,324,324,324,324,1
20240529,134000,338654751,323,323,323,323,0
20240529,133900,338654751,323,323,323,323,8200
20240529,133800,336006151,323,323,323,323,500
20240529,133700,335844651,323,323,323,323,3000
20240529,133600,334875651,323,324,324,323,502
20240529,133500,334713005,324,324,324,324,22
20240529,133400,334705877,324,324,324,324,4
20240529,133300,334704581,324,324,324,324,0
20240529,133200,334704581,324,324,324,324,0
20240529,133100,334704581,324,324,324,324,12
20240529,133000,334700693,324,324,324,324,303
20240529,132900,334602521,324,324,324,324,4
20240529,132800,334601225,324,323,324,323,1001
20240529,132700,334277901,324,324,324,324,30
20240529,132600,334268181,324,323,324,323,2692
20240529,132500,333398664,323,323,323,323,5000
20240529,132400,331783664,323,323,323,323,1292
20240529,132300,331366348,324,323,324,323,6
20240529,132200,331364405,324,323,324,323,4942
20240529,132100,329768106,323,323,324,323,89
20240529,132000,329739358,323,324,324,323,495
20240529,131900,329579471,323,323,324,322,121
20240529,131800,329540379,323,323,324,323,15430
20240529,131700,324556488,324,324,324,324,2
20240529,131600,324555840,323,323,323,323,1001
20240529,131500,324232517,323,323,324,323,6213
20240529,131400,322225716,324,324,324,324,0
20240529,131300,322225716,324,324,324,324,320
20240529,131200,322122036,324,324,324,324,4
20240529,131100,322120740,323,323,323,323,10000
20240529,131000,318890740,324,323,324,323,19
20240529,130900,318884593,324,324,324,324,0
20240529,130800,318884593,324,324,324,324,3001
20240529,130700,317912269,324,324,324,324,2
20240529,130600,317911621,324,324,324,324,1
20240529,130500,317911297,323,323,323,323,0
20240529,130400,317911297,323,324,324,323,930
20240529,130300,317610897,324,324,324,323,2506
20240529,130200,316800953,324,324,324,324,308
20240529,130100,316701161,324,324,324,324,0
20240529,130000,316701161,324,324,324,324,1500
20240529,125900,316215161,323,323,323,323,0
20240529,125800,316215161,323,323,323,323,0
20240529,125700,316215161,323,323,323,323,0
20240529,125600,316215161,323,323,323,323,600
20240529,125500,316021361,323,323,323,323,0
20240529,125400,316021361,323,323,323,323,0
20240529,125300,316021361,323,323,323,323,0
20240529,125200,316021361,323,323,323,323,1080
20240529,125100,315672521,323,323,323,323,9073
20240529,125000,312741942,323,323,323,323,288
20240529,124900,312648918,323,323,323,323,0
20240529,124800,312648918,323,323,323,323,683
20240529,124700,312428309,324,324,324,324,14
20240529,124600,312423773,324,324,324,324,0
20240529,124500,312423773,324,324,324,324,161
20240529,124400,312371609,323,323,323,323,150
20240529,124300,312323159,323,323,323,323,100
20240529,124200,312290859,323,323,323,323,0
20240529,124100,312290859,323,323,323,323,14141
20240529,124000,307723316,323,323,323,323,0
20240529,123900,307723316,323,323,323,323,800
20240529,123800,307464916,324,324,324,324,10
20240529,123700,307461676,324,324,324,324,51
20240529,123600,307445152,324,324,324,324,0
20240529,123500,307445152,324,324,324,324,0
20240529,123400,307445152,324,324,324,324,12
20240529,123300,307441264,324,324,324,324,0
20240529,123200,307441264,324,323,324,323,309
20240529,123100,307341352,323,322,323,322,506
20240529,123000,307178014,323,323,323,323,3740
20240529,122900,305969994,324,323,324,323,3504
20240529,122800,304835698,323,323,323,323,160
20240529,122700,304784018,324,324,324,324,290
20240529,122600,304690058,323,323,323,323,6550
20240529,122500,302574408,324,324,324,324,860
20240529,122400,302295768,324,324,324,324,2045
20240529,122300,301633188,324,324,324,324,570
20240529,122200,301448508,324,323,324,323,100
20240529,122100,301416165,323,322,323,322,4928
20240529,122000,299829315,322,323,323,322,49
20240529,121900,299813532,323,323,323,323,104
20240529,121800,299779940,323,323,323,323,4247
20240529,121700,298408159,323,323,323,323,1003
20240529,121600,298084190,323,323,323,323,1020
20240529,121500,297754730,323,323,323,323,14675
20240529,121400,293014705,324,324,324,324,66
20240529,121300,292993321,324,324,324,324,10
20240529,121200,292990081,323,324,324,323,19
20240529,121100,292983926,324,324,324,324,7162
20240529,121000,290663438,324,323,324,323,11629
20240529,120900,286904271,324,324,324,324,200
20240529,120800,286839471,324,323,324,323,1103
20240529,120700,286482999,323,323,324,323,4004
20240529,120600,285189705,323,323,323,323,1409
20240529,120500,284734598,324,324,324,324,0
20240529,120400,284734598,324,324,324,324,0
20240529,120300,284734598,324,324,324,324,4829
20240529,120200,283170002,324,324,324,324,1
20240529,120100,283169678,323,324,324,323,4725
20240529,120000,281643402,324,324,324,324,1000
20240529,115900,281319402,323,323,323,323,1000
20240529,115800,280996402,323,324,324,323,120
20240529,115700,280957532,324,324,324,324,2
20240529,115600,280956884,323,324,324,323,381
20240529,115500,280833820,323,324,324,323,401
20240529,115400,280704296,323,323,323,323,1
20240529,115300,280703973,324,324,324,324,1
20240529,115200,280703649,323,324,324,323,138
20240529,115100,280659074,324,324,324,324,51
20240529,115000,280642550,324,324,324,324,1
20240529,114900,280642226,324,324,324,324,305
20240529,114800,280543406,323,323,323,323,4
20240529,114700,280542114,324,324,324,324,13
20240529,114600,280537902,324,324,324,324,0
20240529,114500,280537902,324,324,324,324,2
20240529,114400,280537254,323,323,323,323,370
20240529,114300,280417744,323,324,324,323,6
20240529,114200,280415805,324,324,324,324,1001
20240529,114100,280091481,323,323,323,323,1094
20240529,114000,279738119,324,324,324,323,242
20240529,113900,279659752,324,324,324,324,25
20240529,113800,279651652,324,324,324,324,6660
20240529,113700,277493812,324,324,324,324,641
20240529,113600,277286128,324,324,324,324,500
20240529,113500,277124128,324,324,324,324,1
20240529,113400,277123804,324,324,324,324,31
20240529,113300,277113760,324,325,325,324,14095
20240529,113200,272546979,325,325,325,325,1
20240529,113100,272546654,324,324,324,324,13500
20240529,113000,268172654,324,325,325,324,301
20240529,112900,268075129,325,324,325,324,801
20240529,112800,267815604,323,324,324,323,2000
20240529,112700,267168692,325,325,325,325,1025
20240529,112600,266835567,325,324,325,324,1207
20240529,112500,266443824,324,324,324,324,0
20240529,112400,266443824,324,325,325,324,4489
20240529,112300,264989367,325,325,325,325,43
20240529,112200,264975392,324,325,325,324,3
20240529,112100,264974419,325,325,325,325,8
20240529,112000,264971819,325,325,325,325,1
20240529,111900,264971494,324,324,324,324,0
20240529,111800,264971494,324,324,324,324,0
20240529,111700,264971494,324,324,324,324,10
20240529,111600,264968254,324,324,324,324,1651
20240529,111500,264433330,324,324,324,324,0
20240529,111400,264433330,324,324,324,324,0
20240529,111300,264433330,324,325,325,324,905
20240529,111200,264139222,325,325,325,325,200
20240529,111100,264074222,323,323,323,323,0
20240529,111000,264074222,323,324,324,323,7000
20240529,110900,261811593,325,325,325,325,114
20240529,110800,261774543,325,325,325,325,700
20240529,110700,261547043,324,325,326,324,10709
20240529,110600,258076347,325,324,325,324,37019
20240529,110500,246045263,324,324,324,324,25
20240529,110400,246037163,325,325,325,325,1000
20240529,110300,245712163,325,325,325,325,100
20240529,110200,245679663,325,325,325,325,0
20240529,110100,245679663,325,325,325,325,23
20240529,110000,245672188,325,325,325,325,2
20240529,105900,245671538,325,325,325,325,2
20240529,105800,245670888,323,324,325,323,5774
20240529,105700,243800113,324,324,324,324,378
20240529,105600,243677641,324,324,324,323,8975
20240529,105500,240778614,324,324,324,324,1200
20240529,105400,240389814,324,324,324,324,221
20240529,105300,240318210,324,324,324,324,1747
20240529,105200,239752182,324,324,324,324,152
20240529,105100,239702934,324,324,324,324,0
20240529,105000,239702934,324,324,324,324,5000
20240529,104900,238082934,323,323,323,323,0
20240529,104800,238082934,323,324,324,323,3246
20240529,104700,237034426,324,325,325,324,1661
20240529,104600,236496171,325,325,325,325,500
20240529,104500,236333671,325,325,325,325,1
20240529,104400,236333346,325,325,325,325,0
20240529,104300,236333346,325,325,325,325,2572
20240529,104200,235497446,324,324,324,324,840
20240529,104100,235225286,324,324,324,324,1100
20240529,104000,234868886,324,323,324,323,1026
20240529,103900,234536482,324,324,324,324,613
20240529,103800,234337870,324,324,324,324,2463
20240529,103700,233539858,324,324,324,324,7459
20240529,103600,231123142,323,323,323,323,455
20240529,103500,230976177,323,323,323,323,4443
20240529,103400,229541088,322,322,322,322,0
20240529,103300,229541088,322,324,324,322,11892
20240529,103200,225700576,323,323,323,323,0
20240529,103100,225700576,323,323,323,323,500
20240529,103000,225539076,324,324,324,324,0
20240529,102900,225539076,324,325,325,324,5197
20240529,102800,223855247,324,324,324,324,25909
20240529,102700,215460731,324,324,324,324,6099
20240529,102600,213484655,324,323,324,323,10297
20240529,102500,210155628,323,324,324,323,21708
20240529,102400,203143743,324,323,324,323,1411
20240529,102300,202686880,323,323,323,322,10179
20240529,102200,199399064,323,323,323,323,220
20240529,102100,199328004,323,323,323,323,3158
20240529,102000,198307970,322,322,322,322,2500
20240529,101900,197502970,323,322,323,322,2888
20240529,101800,196572653,323,323,323,323,97
20240529,101700,196541322,323,323,323,322,11567
20240529,101600,192815182,323,323,323,323,5419
20240529,101500,191064845,323,323,323,323,5100
20240529,101400,189417545,324,324,324,324,70
20240529,101300,189394865,324,323,324,323,593
20240529,101200,189203233,323,323,323,322,5990
20240529,101100,187268508,323,323,323,323,426
20240529,101000,187130910,322,323,323,322,7369
20240529,100900,184751032,323,323,323,323,11322
20240529,100800,181094026,323,323,323,323,10017
20240529,100700,177858535,324,325,325,324,2544
20240529,100600,177033279,325,325,325,325,66
20240529,100500,177011829,324,325,325,324,453
20240529,100400,176865002,325,324,325,324,13403
20240529,100300,172522422,324,323,324,323,21379
20240529,100200,165616640,324,324,324,324,4765
20240529,100100,164072780,324,324,324,324,1130
20240529,100000,163706660,324,323,324,323,6
20240529,095900,163704717,323,324,324,323,8572
20240529,095800,160932971,324,324,324,323,8288
20240529,095700,158249419,324,324,324,324,38
20240529,095600,158237107,324,324,324,323,26
20240529,095500,158228684,324,324,324,324,768
20240529,095400,157979852,324,324,324,323,3992
20240529,095300,156687066,324,324,324,324,3301
20240529,095200,155617542,323,324,324,323,5324
20240529,095100,153892885,324,323,324,323,5709
20240529,095000,152044878,324,323,324,323,13372
20240529,094900,147715030,324,323,324,323,5071
20240529,094800,146076936,322,323,323,322,1580
20240529,094700,145567844,323,323,323,322,4319
20240529,094600,144172810,323,322,323,322,10785
20240529,094500,140696787,323,323,323,322,310
20240529,094400,140596659,323,322,323,322,13
20240529,094300,140592461,322,323,323,322,2427
20240529,094200,139810706,323,323,323,323,3541
20240529,094100,138666963,323,323,323,323,2258
20240529,094000,137937629,323,323,323,323,2486
20240529,093900,137134651,323,323,323,322,6351
20240529,093800,135087030,324,324,324,322,12004
20240529,093700,131209379,324,323,324,322,965
20240529,093600,130897211,322,323,323,322,35666
20240529,093500,119394287,324,324,324,323,487
20240529,093400,119236516,325,325,325,325,1382
20240529,093300,118787366,325,324,325,324,2350
20240529,093200,118023816,325,324,325,323,3301
20240529,093100,116954206,324,324,325,321,63630
20240529,093000,96452439,323,326,326,323,11019
20240529,092900,92881291,325,326,326,325,7130
20240529,092800,90561924,326,327,327,326,7675
20240529,092700,88056761,325,328,328,324,73190
20240529,092600,64229939,327,328,328,327,2704
20240529,092500,63343668,329,328,329,328,1196
20240529,092400,62950389,329,328,329,327,5496
20240529,092300,61149594,327,328,328,327,4940
20240529,092200,59533413,330,330,330,326,35567
20240529,092100,47873588,330,329,330,328,12156
20240529,092000,43878271,329,329,330,329,640
20240529,091900,43667638,329,330,330,329,31530
20240529,091800,33268238,331,331,331,330,299
20240529,091700,33169417,331,331,331,330,2173
20240529,091600,32451489,330,331,331,330,30877
20240529,091500,22261389,331,330,331,330,2145
20240529,091400,21552712,331,330,331,330,3671
20240529,091300,20341212,330,330,331,330,437
20240529,091200,20196567,331,332,332,330,3454
20240529,091100,19056247,332,330,332,330,11468
20240529,091000,15268202,331,333,333,331,4659
20240529,090900,13726033,333,332,333,332,68
20240529,090800,13703440,333,333,333,333,170
20240529,090700,13646830,332,333,333,330,1136
20240529,090600,13271859,330,331,332,330,937
20240529,090500,12962587,331,332,332,330,5835
20240529,090400,11028170,332,332,332,332,12
20240529,090300,11024186,331,331,331,331,0
20240529,090200,11024186,331,331,331,331,1600
20240529,090100,10494586,334,332,334,330,23478
20240529,090000,2742130,332,335,335,332,8221