stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192300,354025577,328,328,328,328,10820
20240530,192200,354025577,328,328,328,328,0
20240530,192100,354025577,328,328,328,328,0
20240530,192000,354025577,328,328,328,328,0
20240530,191900,354025577,328,328,328,328,0
20240530,191800,354025577,328,328,328,328,0
20240530,191700,354025577,328,328,328,328,0
20240530,191600,354025577,328,328,328,328,0
20240530,191500,354025577,328,328,328,328,0
20240530,191400,354025577,328,328,328,328,0
20240530,191300,354025577,328,328,328,328,0
20240530,191200,354025577,328,328,328,328,0
20240530,191100,354025577,328,328,328,328,0
20240530,191000,354025577,328,328,328,328,0
20240530,190900,354025577,328,328,328,328,0
20240530,190800,354025577,328,328,328,328,0
20240530,190700,354025577,328,328,328,328,0
20240530,190600,354025577,328,328,328,328,0
20240530,190500,354025577,328,328,328,328,0
20240530,190400,354025577,328,328,328,328,0
20240530,190300,354025577,328,328,328,328,0
20240530,190200,354025577,328,328,328,328,0
20240530,190100,354025577,328,328,328,328,0
20240530,190000,354025577,328,328,328,328,0
20240530,185900,354025577,328,328,328,328,0
20240530,185800,354025577,328,328,328,328,0
20240530,185700,354025577,328,328,328,328,0
20240530,185600,354025577,328,328,328,328,0
20240530,185500,354025577,328,328,328,328,0
20240530,185400,354025577,328,328,328,328,0
20240530,185300,354025577,328,328,328,328,10820
20240530,185200,354025577,328,328,328,328,0
20240530,185100,354025577,328,328,328,328,0
20240530,185000,354025577,328,328,328,328,0
20240530,184900,354025577,328,328,328,328,0
20240530,184800,354025577,328,328,328,328,0
20240530,184700,354025577,328,328,328,328,0
20240530,184600,354025577,328,328,328,328,0
20240530,184500,354025577,328,328,328,328,0
20240530,184400,354025577,328,328,328,328,0
20240530,184300,354025577,328,328,328,328,0
20240530,184200,354025577,328,328,328,328,0
20240530,184100,354025577,328,328,328,328,0
20240530,184000,354025577,328,328,328,328,0
20240530,183900,354025577,328,328,328,328,0
20240530,183800,354025577,328,328,328,328,0
20240530,183700,354025577,328,328,328,328,0
20240530,183600,354025577,328,328,328,328,0
20240530,183500,354025577,328,328,328,328,0
20240530,183400,354025577,328,328,328,328,0
20240530,183300,354025577,328,328,328,328,0
20240530,183200,354025577,328,328,328,328,0
20240530,183100,354025577,328,328,328,328,0
20240530,183000,354025577,328,328,328,328,0
20240530,182900,354025577,328,328,328,328,0
20240530,182800,354025577,328,328,328,328,0
20240530,182700,354025577,328,328,328,328,0
20240530,182600,354025577,328,328,328,328,0
20240530,182500,354025577,328,328,328,328,0
20240530,182400,354025577,328,328,328,328,0
20240530,182300,354025577,328,328,328,328,10820
20240530,182200,354025577,328,328,328,328,0
20240530,182100,354025577,328,328,328,328,0
20240530,182000,354025577,328,328,328,328,0
20240530,181900,354025577,328,328,328,328,0
20240530,181800,354025577,328,328,328,328,0
20240530,181700,354025577,328,328,328,328,0
20240530,181600,354025577,328,328,328,328,0
20240530,181500,354025577,328,328,328,328,0
20240530,181400,354025577,328,328,328,328,0
20240530,181300,354025577,328,328,328,328,0
20240530,181200,354025577,328,328,328,328,0
20240530,181100,354025577,328,328,328,328,0
20240530,181000,354025577,328,328,328,328,0
20240530,180900,354025577,328,328,328,328,0
20240530,180800,354025577,328,328,328,328,0
20240530,180700,354025577,328,328,328,328,0
20240530,180600,354025577,328,328,328,328,0
20240530,180500,354025577,328,328,328,328,0
20240530,180400,354025577,328,328,328,328,0
20240530,180300,354025577,328,328,328,328,0
20240530,180200,354025577,328,328,328,328,0
20240530,180100,354025577,328,328,328,328,0
20240530,180000,354025577,328,328,328,328,0
20240530,175900,354025577,328,328,328,328,0
20240530,175800,354025577,328,328,328,328,0
20240530,175700,354025577,328,328,328,328,0
20240530,175600,354025577,328,328,328,328,0
20240530,175500,354025577,328,328,328,328,0
20240530,175400,354025577,328,328,328,328,0
20240530,175300,354025577,328,328,328,328,10820
20240530,175200,354025577,328,328,328,328,0
20240530,175100,354025577,328,328,328,328,0
20240530,175000,354025577,328,328,328,328,0
20240530,174900,354025577,328,328,328,328,0
20240530,174800,354025577,328,328,328,328,0
20240530,174700,354025577,328,328,328,328,0
20240530,174600,354025577,328,328,328,328,0
20240530,174500,354025577,328,328,328,328,0
20240530,174400,354025577,328,328,328,328,0
20240530,174300,354025577,328,328,328,328,0
20240530,174200,354025577,328,328,328,328,0
20240530,174100,354025577,328,328,328,328,0
20240530,174000,354025577,328,328,328,328,0
20240530,173900,354025577,328,328,328,328,0
20240530,173800,354025577,328,328,328,328,0
20240530,173700,354025577,328,328,328,328,0
20240530,173600,354025577,328,328,328,328,0
20240530,173500,354025577,328,328,328,328,0
20240530,173400,354025577,328,328,328,328,0
20240530,173300,354025577,328,328,328,328,0
20240530,173200,354025577,328,328,328,328,0
20240530,173100,354025577,328,328,328,328,0
20240530,173000,354025577,328,328,328,328,0
20240530,172900,354025577,328,328,328,328,0
20240530,172800,354025577,328,328,328,328,0
20240530,172700,354025577,328,328,328,328,0
20240530,172600,354025577,328,328,328,328,0
20240530,172500,354025577,328,328,328,328,0
20240530,172400,354025577,328,328,328,328,0
20240530,172300,354025577,328,328,328,328,10820
20240530,172200,354025577,328,328,328,328,0
20240530,172100,354025577,328,328,328,328,0
20240530,172000,354025577,328,328,328,328,0
20240530,171900,354025577,328,328,328,328,0
20240530,171800,354025577,328,328,328,328,0
20240530,171700,354025577,328,328,328,328,0
20240530,171600,354025577,328,328,328,328,0
20240530,171500,354025577,328,328,328,328,0
20240530,171400,354025577,328,328,328,328,0
20240530,171300,354025577,328,328,328,328,0
20240530,171200,354025577,328,328,328,328,0
20240530,171100,354025577,328,328,328,328,0
20240530,171000,354025577,328,328,328,328,0
20240530,170900,354025577,328,328,328,328,0
20240530,170800,354025577,328,328,328,328,0
20240530,170700,354025577,328,328,328,328,0
20240530,170600,354025577,328,328,328,328,0
20240530,170500,354025577,328,328,328,328,0
20240530,170400,354025577,328,328,328,328,0
20240530,170300,354025577,328,328,328,328,0
20240530,170200,354025577,328,328,328,328,0
20240530,170100,354025577,328,328,328,328,0
20240530,170000,354025577,328,328,328,328,0
20240530,165900,354025577,328,328,328,328,0
20240530,165800,354025577,328,328,328,328,0
20240530,165700,354025577,328,328,328,328,0
20240530,165600,354025577,328,328,328,328,0
20240530,165500,354025577,328,328,328,328,0
20240530,165400,354025577,328,328,328,328,0
20240530,165300,354025577,328,328,328,328,10820
20240530,165200,354025577,328,328,328,328,0
20240530,165100,354025577,328,328,328,328,0
20240530,165000,354025577,328,328,328,328,0
20240530,164900,354025577,328,328,328,328,0
20240530,164800,354025577,328,328,328,328,0
20240530,164700,354025577,328,328,328,328,0
20240530,164600,354025577,328,328,328,328,0
20240530,164500,354025577,328,328,328,328,0
20240530,164400,354025577,328,328,328,328,0
20240530,164300,354025577,328,328,328,328,0
20240530,164200,354025577,328,328,328,328,0
20240530,164100,354025577,328,328,328,328,0
20240530,164000,354025577,328,328,328,328,0
20240530,163900,354025577,328,328,328,328,0
20240530,163800,354025577,328,328,328,328,0
20240530,163700,354025577,328,328,328,328,0
20240530,163600,354025577,328,328,328,328,0
20240530,163500,354025577,328,328,328,328,0
20240530,163400,354025577,328,328,328,328,0
20240530,163300,354025577,328,328,328,328,0
20240530,163200,354025577,328,328,328,328,0
20240530,163100,354025577,328,328,328,328,0
20240530,163000,354025577,328,328,328,328,0
20240530,162900,354025577,328,328,328,328,0
20240530,162800,354025577,328,328,328,328,0
20240530,162700,354025577,328,328,328,328,0
20240530,162600,354025577,328,328,328,328,0
20240530,162500,354025577,328,328,328,328,0
20240530,162400,354025577,328,328,328,328,0
20240530,162300,354025577,328,328,328,328,10820
20240530,162200,354025577,328,328,328,328,0
20240530,162100,354025577,328,328,328,328,0
20240530,162000,354025577,328,328,328,328,0
20240530,161900,354025577,328,328,328,328,0
20240530,161800,354025577,328,328,328,328,0
20240530,161700,354025577,328,328,328,328,0
20240530,161600,354025577,328,328,328,328,0
20240530,161500,354025577,328,328,328,328,0
20240530,161400,354025577,328,328,328,328,0
20240530,161300,354025577,328,328,328,328,0
20240530,161200,354025577,328,328,328,328,0
20240530,161100,354025577,328,328,328,328,0
20240530,161000,354025577,328,328,328,328,0
20240530,160900,354025577,328,328,328,328,0
20240530,160800,354025577,328,328,328,328,0
20240530,160700,354025577,328,328,328,328,0
20240530,160600,354025577,328,328,328,328,0
20240530,160500,354025577,328,328,328,328,0
20240530,160400,354025577,328,328,328,328,0
20240530,160300,354025577,328,328,328,328,0
20240530,160200,354025577,328,328,328,328,0
20240530,160100,354025577,328,328,328,328,0
20240530,160000,354025577,328,328,328,328,0
20240530,155900,354025577,328,328,328,328,0
20240530,155800,354025577,328,328,328,328,0
20240530,155700,354025577,328,328,328,328,0
20240530,155600,354025577,328,328,328,328,0
20240530,155500,354025577,328,328,328,328,0
20240530,155400,354025577,328,328,328,328,0
20240530,155300,354025577,328,328,328,328,10820
20240530,155200,354025577,328,328,328,328,0
20240530,155100,354025577,328,328,328,328,0
20240530,155000,354025577,328,328,328,328,0
20240530,154900,354025577,328,328,328,328,0
20240530,154800,354025577,328,328,328,328,0
20240530,154700,354025577,328,328,328,328,0
20240530,154600,354025577,328,328,328,328,0
20240530,154500,354025577,328,328,328,328,0
20240530,154400,354025577,328,328,328,328,0
20240530,154300,354025577,328,328,328,328,0
20240530,154200,354025577,328,328,328,328,0
20240530,154100,354025577,328,328,328,328,0
20240530,154000,354025577,328,328,328,328,0
20240530,153900,354025577,328,328,328,328,0
20240530,153800,354025577,328,328,328,328,0
20240530,153700,354025577,328,328,328,328,0
20240530,153600,354025577,328,328,328,328,0
20240530,153500,354025577,328,328,328,328,0
20240530,153400,354025577,328,328,328,328,0
20240530,153300,354025577,328,328,328,328,0
20240530,153200,354025577,328,328,328,328,0
20240530,153100,354025577,328,328,328,328,0
20240530,153000,354025577,328,328,328,328,10820
20240530,152900,350476617,328,328,328,328,0
20240530,152800,350476617,328,328,328,328,0
20240530,152700,350476617,328,328,328,328,0
20240530,152600,350476617,328,328,328,328,0
20240530,152500,350476617,328,328,328,328,0
20240530,152400,350476617,328,328,328,328,0
20240530,152300,350476617,328,328,328,328,0
20240530,152200,350476617,328,328,328,328,0
20240530,152100,350476617,328,328,328,328,0
20240530,152000,350476617,328,328,328,328,0
20240530,151900,350476617,328,328,328,328,223
20240530,151800,350403473,328,328,328,327,2746
20240530,151700,349502985,328,328,328,328,500
20240530,151600,349338985,328,328,328,328,13157
20240530,151500,345023489,328,328,328,328,0
20240530,151400,345023489,328,329,329,328,1010
20240530,151300,344691699,329,329,329,328,3756
20240530,151200,343456475,328,329,329,328,1039
20240530,151100,343114683,329,329,329,329,2014
20240530,151000,342452077,329,329,329,329,120
20240530,150900,342412597,329,329,329,328,307
20240530,150800,342311894,329,329,329,329,103
20240530,150700,342278007,329,329,329,329,5000
20240530,150600,340633007,329,329,329,329,1
20240530,150500,340632678,328,328,328,328,0
20240530,150400,340632678,328,328,328,328,1939
20240530,150300,339996686,328,328,328,328,200
20240530,150200,339931086,328,328,328,328,1990
20240530,150100,339278366,328,328,328,328,200
20240530,150000,339212766,328,328,328,328,338
20240530,145900,339101902,328,328,328,328,1926
20240530,145800,338470174,328,329,329,328,1093
20240530,145700,338111651,329,329,329,329,202
20240530,145600,338045193,329,328,329,328,1394
20240530,145500,337587960,328,328,328,328,0
20240530,145400,337587960,328,328,328,328,500
20240530,145300,337423960,329,328,329,328,246
20240530,145200,337343149,329,329,329,329,5039
20240530,145100,335685318,328,328,329,327,36932
20240530,145000,323571531,328,327,328,327,5001
20240530,144900,321936203,328,328,328,328,2
20240530,144800,321935547,328,328,328,328,62
20240530,144700,321915211,327,327,328,327,7926
20240530,144600,319323408,328,327,328,327,701
20240530,144500,319093680,327,327,327,327,15
20240530,144400,319088775,328,328,328,328,18
20240530,144300,319082871,327,326,327,326,2196
20240530,144200,318364979,326,327,327,326,1381
20240530,144100,317914673,327,327,327,327,1
20240530,144000,317914346,326,326,326,326,0
20240530,143900,317914346,326,326,326,326,30
20240530,143800,317904566,327,327,327,327,32
20240530,143700,317894102,327,327,327,327,600
20240530,143600,317697902,327,327,327,327,0
20240530,143500,317697902,327,327,327,327,5000
20240530,143400,316062902,327,327,327,327,451
20240530,143300,315915425,327,327,327,327,0
20240530,143200,315915425,327,326,327,326,1364
20240530,143100,315470760,327,327,327,327,461
20240530,143000,315320013,327,326,327,326,26676
20240530,142900,306604764,326,326,326,326,15000
20240530,142800,301714764,326,326,326,326,0
20240530,142700,301714764,326,326,326,326,0
20240530,142600,301714764,326,326,326,326,5
20240530,142500,301713134,326,326,326,326,0
20240530,142400,301713134,326,325,326,325,601
20240530,142300,301517308,326,326,326,326,0
20240530,142200,301517308,326,326,326,325,766
20240530,142100,301268356,325,326,326,325,3046
20240530,142000,300278404,326,325,326,325,16739
20240530,141900,294832048,326,326,326,326,1225
20240530,141800,294432698,326,326,326,326,31
20240530,141700,294422592,326,326,326,326,0
20240530,141600,294422592,326,326,326,326,15026
20240530,141500,289524116,325,325,325,325,0
20240530,141400,289524116,325,325,325,325,0
20240530,141300,289524116,325,325,325,325,0
20240530,141200,289524116,325,325,325,325,0
20240530,141100,289524116,325,325,325,325,2
20240530,141000,289523466,325,325,325,325,15264
20240530,140900,284562666,325,325,325,325,1000
20240530,140800,284237666,325,325,325,325,0
20240530,140700,284237666,325,325,325,325,51
20240530,140600,284221091,324,324,324,324,0
20240530,140500,284221091,324,325,325,324,5102
20240530,140400,282567941,325,325,325,325,102
20240530,140300,282534791,325,325,325,325,154
20240530,140200,282484741,325,325,325,325,22
20240530,140100,282477591,325,325,325,325,0
20240530,140000,282477591,325,325,325,325,9000
20240530,135900,279552591,325,325,325,325,55
20240530,135800,279534716,325,325,325,325,602
20240530,135700,279339066,325,325,325,325,501
20240530,135600,279176241,325,325,325,325,60
20240530,135500,279156741,325,324,325,324,1077
20240530,135400,278806726,324,324,324,324,0
20240530,135300,278806726,324,324,324,324,0
20240530,135200,278806726,324,324,324,324,8151
20240530,135100,276165802,324,324,324,324,0
20240530,135000,276165802,324,324,324,324,0
20240530,134900,276165802,324,324,324,324,500
20240530,134800,276003802,324,324,324,324,0
20240530,134700,276003802,324,324,324,324,5139
20240530,134600,274338766,325,325,325,325,9
20240530,134500,274335841,325,324,325,324,11
20240530,134400,274332267,325,325,325,325,18
20240530,134300,274326417,325,325,325,325,0
20240530,134200,274326417,325,325,325,325,0
20240530,134100,274326417,325,325,325,325,8
20240530,134000,274323817,325,324,325,324,479
20240530,133900,274168619,324,324,324,324,1818
20240530,133800,273579587,325,325,325,325,5022
20240530,133700,271947437,326,326,326,326,19
20240530,133600,271941243,326,326,326,326,3502
20240530,133500,270799591,326,325,326,325,8320
20240530,133400,268095590,326,326,326,326,0
20240530,133300,268095590,326,326,326,326,0
20240530,133200,268095590,326,326,326,326,0
20240530,133100,268095590,326,325,326,325,755
20240530,133000,267850214,325,325,325,324,7095
20240530,132900,265544860,325,325,325,325,1301
20240530,132800,265122035,325,325,325,325,105
20240530,132700,265087910,325,325,325,325,10
20240530,132600,265084660,325,326,326,325,2011
20240530,132500,264431084,324,325,325,324,56785
20240530,132400,245976503,326,326,326,326,83
20240530,132300,245949445,327,327,327,327,0
20240530,132200,245949445,327,327,327,327,0
20240530,132100,245949445,327,327,327,327,6
20240530,132000,245947483,327,326,327,326,266
20240530,131900,245860746,327,326,327,326,3031
20240530,131800,244872639,327,325,327,325,55602
20240530,131700,226793132,325,324,325,324,5350
20240530,131600,225057555,324,324,324,324,828
20240530,131500,224789283,325,324,325,324,21661
20240530,131400,217770572,324,324,324,324,1
20240530,131300,217770248,324,324,324,324,29
20240530,131200,217760852,324,324,324,324,0
20240530,131100,217760852,324,324,324,324,0
20240530,131000,217760852,324,324,324,324,0
20240530,130900,217760852,324,324,324,324,0
20240530,130800,217760852,324,323,324,323,8124
20240530,130700,215136799,324,324,324,324,0
20240530,130600,215136799,324,324,324,324,951
20240530,130500,214828675,323,324,324,323,37
20240530,130400,214816688,324,324,324,324,0
20240530,130300,214816688,324,324,324,324,0
20240530,130200,214816688,324,324,324,324,0
20240530,130100,214816688,324,324,324,324,0
20240530,130000,214816688,324,324,324,324,0
20240530,125900,214816688,324,324,324,324,0
20240530,125800,214816688,324,324,324,324,2
20240530,125700,214816040,324,324,324,324,0
20240530,125600,214816040,324,324,324,324,0
20240530,125500,214816040,324,324,324,324,0
20240530,125400,214816040,324,324,324,324,0
20240530,125300,214816040,324,324,324,324,12
20240530,125200,214812152,324,324,324,324,0
20240530,125100,214812152,324,324,324,324,0
20240530,125000,214812152,324,324,324,324,0
20240530,124900,214812152,324,323,324,323,11506
20240530,124800,211095713,322,322,322,322,2818
20240530,124700,210188317,323,323,323,323,0
20240530,124600,210188317,323,323,323,323,0
20240530,124500,210188317,323,323,323,323,20
20240530,124400,210181857,322,322,322,322,30
20240530,124300,210172197,322,322,322,322,149
20240530,124200,210124219,321,322,322,321,974
20240530,124100,209810593,321,322,322,321,1249
20240530,124000,209409585,322,322,322,322,1000
20240530,123900,209087585,322,322,322,322,2195
20240530,123800,208380795,323,323,323,323,2061
20240530,123700,207715092,322,322,322,322,75
20240530,123600,207690942,322,322,322,322,4978
20240530,123500,206088026,323,323,323,323,88
20240530,123400,206059602,323,323,323,323,589
20240530,123300,205869355,323,323,323,323,0
20240530,123200,205869355,323,323,323,323,0
20240530,123100,205869355,323,323,323,323,1
20240530,123000,205869032,323,323,323,323,1
20240530,122900,205868709,322,323,323,322,29
20240530,122800,205859347,322,322,323,322,500
20240530,122700,205698317,322,322,322,322,1010
20240530,122600,205373097,323,322,323,322,618
20240530,122500,205174100,323,323,323,323,6
20240530,122400,205172162,323,323,323,323,1
20240530,122300,205171839,322,322,322,322,0
20240530,122200,205171839,322,322,322,322,0
20240530,122100,205171839,322,322,322,322,196
20240530,122000,205108727,323,322,323,322,2
20240530,121900,205108082,323,323,323,323,7972
20240530,121800,202533126,323,323,323,323,0
20240530,121700,202533126,323,323,323,323,1
20240530,121600,202532803,322,322,322,322,0
20240530,121500,202532803,322,322,322,322,2829
20240530,121400,201621865,322,321,322,321,475
20240530,121300,201469389,321,321,321,321,2
20240530,121200,201468747,322,322,322,322,171
20240530,121100,201413685,323,323,323,323,1
20240530,121000,201413362,323,323,323,323,10
20240530,120900,201410132,322,323,323,322,1057
20240530,120800,201069777,322,323,323,322,12
20240530,120700,201065903,322,323,323,322,2013
20240530,120600,200417704,323,323,323,323,1
20240530,120500,200417381,323,323,323,323,5
20240530,120400,200415766,323,323,323,323,0
20240530,120300,200415766,323,323,323,323,0
20240530,120200,200415766,323,323,323,323,1
20240530,120100,200415443,322,322,322,322,5000
20240530,120000,198805443,323,323,323,323,87
20240530,115900,198777342,323,323,323,323,0
20240530,115800,198777342,323,323,323,323,0
20240530,115700,198777342,323,323,323,323,1
20240530,115600,198777019,323,323,323,323,0
20240530,115500,198777019,323,323,323,323,0
20240530,115400,198777019,323,323,323,323,147
20240530,115300,198729538,323,323,323,323,8
20240530,115200,198726954,323,323,323,323,0
20240530,115100,198726954,323,323,323,323,1
20240530,115000,198726631,323,323,323,323,10
20240530,114900,198723401,323,323,323,323,0
20240530,114800,198723401,323,323,323,323,0
20240530,114700,198723401,323,323,323,323,31
20240530,114600,198713388,323,323,323,323,500
20240530,114500,198551888,323,323,323,323,54
20240530,114400,198534446,323,323,323,323,0
20240530,114300,198534446,323,323,323,323,0
20240530,114200,198534446,323,323,323,323,0
20240530,114100,198534446,323,323,323,323,0
20240530,114000,198534446,323,323,323,323,0
20240530,113900,198534446,323,323,323,323,6
20240530,113800,198532508,323,323,323,323,0
20240530,113700,198532508,323,323,323,323,0
20240530,113600,198532508,323,323,323,323,50
20240530,113500,198516358,323,323,323,323,0
20240530,113400,198516358,323,323,323,323,50
20240530,113300,198500208,323,323,323,323,0
20240530,113200,198500208,323,323,323,323,1
20240530,113100,198499885,322,322,322,322,0
20240530,113000,198499885,322,322,322,322,3727
20240530,112900,197299791,323,323,323,323,0
20240530,112800,197299791,323,323,323,323,7
20240530,112700,197297530,323,323,323,323,1230
20240530,112600,196900240,324,324,324,324,0
20240530,112500,196900240,324,324,324,324,0
20240530,112400,196900240,324,324,324,324,2
20240530,112300,196899592,324,324,324,324,34
20240530,112200,196888576,324,324,324,324,1
20240530,112100,196888252,323,323,323,323,839
20240530,112000,196617255,324,324,324,324,0
20240530,111900,196617255,324,324,324,324,0
20240530,111800,196617255,324,324,324,324,0
20240530,111700,196617255,324,324,324,324,0
20240530,111600,196617255,324,324,324,324,0
20240530,111500,196617255,324,324,324,324,0
20240530,111400,196617255,324,324,324,324,0
20240530,111300,196617255,324,324,324,324,0
20240530,111200,196617255,324,324,324,324,0
20240530,111100,196617255,324,324,324,324,0
20240530,111000,196617255,324,324,324,324,8
20240530,110900,196614663,324,324,324,324,0
20240530,110800,196614663,324,324,324,324,1
20240530,110700,196614339,324,324,324,324,1
20240530,110600,196614015,323,323,323,323,3000
20240530,110500,195645015,324,324,324,324,70
20240530,110400,195622335,324,324,324,324,0
20240530,110300,195622335,324,324,324,324,20
20240530,110200,195615855,324,324,324,324,17
20240530,110100,195610347,324,324,324,324,37
20240530,110000,195598359,324,324,324,324,0
20240530,105900,195598359,324,324,324,324,0
20240530,105800,195598359,324,324,324,324,245
20240530,105700,195518979,323,323,323,323,5000
20240530,105600,193903979,323,323,323,323,0
20240530,105500,193903979,323,323,323,323,20
20240530,105400,193897519,323,324,324,323,2001
20240530,105300,193251195,322,324,325,322,6090
20240530,105200,191289972,322,324,325,322,12078
20240530,105100,187395525,323,324,324,323,2310
20240530,105000,186649085,324,324,324,324,1780
20240530,104900,186072365,324,324,324,324,2
20240530,104800,186071717,323,323,323,323,100
20240530,104700,186039417,324,324,324,324,0
20240530,104600,186039417,324,324,324,324,52
20240530,104500,186022569,324,324,324,324,587
20240530,104400,185832381,324,324,324,324,530
20240530,104300,185660661,324,324,324,324,2015
20240530,104200,185007801,324,324,324,324,3
20240530,104100,185006829,324,324,324,324,0
20240530,104000,185006829,324,324,324,324,1007
20240530,103900,184680561,324,324,324,324,0
20240530,103800,184680561,324,324,324,324,1000
20240530,103700,184356561,324,324,324,324,0
20240530,103600,184356561,324,324,324,324,97
20240530,103500,184325133,324,322,324,322,73
20240530,103400,184301625,324,325,325,324,211
20240530,103300,184233250,325,323,325,322,102
20240530,103200,184200369,325,325,325,325,0
20240530,103100,184200369,325,324,325,324,8278
20240530,103000,181518117,323,323,323,323,18417
20240530,102900,175569426,322,322,322,322,22383
20240530,102800,168362100,322,322,322,322,596
20240530,102700,168170188,322,321,322,321,33002
20240530,102600,157576545,322,322,322,322,0
20240530,102500,157576545,322,322,322,321,2002
20240530,102400,156933901,321,321,321,321,8001
20240530,102300,154365580,322,322,322,320,1661
20240530,102200,153832547,322,321,322,321,1769
20240530,102100,153264697,321,321,321,321,220
20240530,102000,153194077,321,321,321,321,0
20240530,101900,153194077,321,321,321,320,6990
20240530,101800,150950629,321,321,321,321,0
20240530,101700,150950629,321,321,321,321,2
20240530,101600,150949987,319,321,321,319,1116
20240530,101500,150593977,321,321,321,321,100
20240530,101400,150561877,321,321,321,319,1171
20240530,101300,150188306,320,320,320,320,4051
20240530,101200,148891986,321,321,321,321,1501
20240530,101100,148410165,320,322,322,320,4401
20240530,101000,146999841,321,321,321,321,40
20240530,100900,146987001,321,321,321,320,35860
20240530,100800,135485941,320,320,320,320,9140
20240530,100700,132561141,321,321,321,321,25
20240530,100600,132553116,321,321,321,321,5
20240530,100500,132551511,321,321,321,321,34
20240530,100400,132540597,320,321,321,320,1030
20240530,100300,132210967,321,320,321,320,789
20240530,100200,131958416,320,320,321,320,6048
20240530,100100,130018534,319,320,320,319,1992
20240530,100000,129383022,320,321,321,320,459
20240530,095900,129235987,320,320,320,320,1138
20240530,095800,128871827,321,321,321,319,30079
20240530,095700,119246527,321,321,321,320,416
20240530,095600,119113319,321,321,321,321,45
20240530,095500,119098874,321,321,321,321,2016
20240530,095400,118451738,321,321,321,320,3792
20240530,095300,117235606,321,321,321,320,39332
20240530,095200,104648700,321,321,321,321,30
20240530,095100,104639070,321,321,321,321,501
20240530,095000,104478249,321,321,321,321,54
20240530,094900,104460915,321,320,321,320,3132
20240530,094800,103458618,320,321,321,320,384
20240530,094700,103335727,321,321,321,321,26557
20240530,094600,94810930,322,322,322,322,0
20240530,094500,94810930,322,322,322,322,1000
20240530,094400,94488930,321,322,322,321,5177
20240530,094300,92827063,322,323,323,322,64
20240530,094200,92806441,323,323,323,323,10
20240530,094100,92803211,324,324,324,324,1
20240530,094000,92802887,321,324,325,321,100581
20240530,093900,60394958,323,323,323,323,210
20240530,093800,60327128,323,323,323,323,8597
20240530,093700,57550297,324,323,324,323,5010
20240530,093600,55932057,324,323,324,323,13149
20240530,093500,51683429,323,323,323,322,26606
20240530,093400,43096191,324,323,324,323,7609
20240530,093300,40638483,323,323,323,323,17
20240530,093200,40632992,323,323,323,323,346
20240530,093100,40521234,322,322,322,322,220
20240530,093000,40450394,322,322,323,322,105
20240530,092900,40416572,323,323,323,323,19
20240530,092800,40410435,323,323,323,323,0
20240530,092700,40410435,323,323,323,323,3050
20240530,092600,39425285,323,323,323,323,1
20240530,092500,39424962,323,323,323,323,394
20240530,092400,39297700,322,322,322,322,504
20240530,092300,39135412,322,323,323,322,3104
20240530,092200,38135920,323,323,323,322,1461
20240530,092100,37664911,324,322,324,322,15427
20240530,092000,32696645,322,323,323,322,201
20240530,091900,32631823,323,323,323,323,1098
20240530,091800,32277169,323,322,323,322,404
20240530,091700,32147078,323,323,323,323,218
20240530,091600,32076664,323,324,324,323,3639
20240530,091500,30901266,324,324,324,324,54
20240530,091400,30883770,324,324,324,324,0
20240530,091300,30883770,324,325,325,324,1165
20240530,091200,30506308,323,325,325,323,1017
20240530,091100,30175785,325,324,325,324,2468
20240530,091000,29375153,324,323,324,322,3839
20240530,090900,28134319,323,323,323,323,208
20240530,090800,28067135,322,322,322,321,5750
20240530,090700,26216295,322,322,322,321,20103
20240530,090600,19763070,322,321,322,320,14596
20240530,090500,15086614,322,322,322,321,1058
20240530,090400,14745947,322,322,322,321,1329
20240530,090300,14319262,322,320,322,320,14878
20240530,090200,9550800,320,322,323,320,24656
20240530,090100,1643812,324,324,324,324,0
20240530,090000,1643812,324,322,324,322,5105