stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192400,539325482,310,310,310,310,30357
20240605,192300,539325482,310,310,310,310,0
20240605,192200,539325482,310,310,310,310,0
20240605,192100,539325482,310,310,310,310,0
20240605,192000,539325482,310,310,310,310,0
20240605,191900,539325482,310,310,310,310,0
20240605,191800,539325482,310,310,310,310,0
20240605,191700,539325482,310,310,310,310,0
20240605,191600,539325482,310,310,310,310,0
20240605,191500,539325482,310,310,310,310,0
20240605,191400,539325482,310,310,310,310,0
20240605,191300,539325482,310,310,310,310,0
20240605,191200,539325482,310,310,310,310,0
20240605,191100,539325482,310,310,310,310,0
20240605,191000,539325482,310,310,310,310,0
20240605,190900,539325482,310,310,310,310,0
20240605,190800,539325482,310,310,310,310,0
20240605,190700,539325482,310,310,310,310,0
20240605,190600,539325482,310,310,310,310,0
20240605,190500,539325482,310,310,310,310,0
20240605,190400,539325482,310,310,310,310,0
20240605,190300,539325482,310,310,310,310,0
20240605,190200,539325482,310,310,310,310,0
20240605,190100,539325482,310,310,310,310,0
20240605,190000,539325482,310,310,310,310,0
20240605,185900,539325482,310,310,310,310,0
20240605,185800,539325482,310,310,310,310,0
20240605,185700,539325482,310,310,310,310,0
20240605,185600,539325482,310,310,310,310,0
20240605,185500,539325482,310,310,310,310,0
20240605,185400,539325482,310,310,310,310,30357
20240605,185300,539325482,310,310,310,310,0
20240605,185200,539325482,310,310,310,310,0
20240605,185100,539325482,310,310,310,310,0
20240605,185000,539325482,310,310,310,310,0
20240605,184900,539325482,310,310,310,310,0
20240605,184800,539325482,310,310,310,310,0
20240605,184700,539325482,310,310,310,310,0
20240605,184600,539325482,310,310,310,310,0
20240605,184500,539325482,310,310,310,310,0
20240605,184400,539325482,310,310,310,310,0
20240605,184300,539325482,310,310,310,310,0
20240605,184200,539325482,310,310,310,310,0
20240605,184100,539325482,310,310,310,310,0
20240605,184000,539325482,310,310,310,310,0
20240605,183900,539325482,310,310,310,310,0
20240605,183800,539325482,310,310,310,310,0
20240605,183700,539325482,310,310,310,310,0
20240605,183600,539325482,310,310,310,310,0
20240605,183500,539325482,310,310,310,310,0
20240605,183400,539325482,310,310,310,310,0
20240605,183300,539325482,310,310,310,310,0
20240605,183200,539325482,310,310,310,310,0
20240605,183100,539325482,310,310,310,310,0
20240605,183000,539325482,310,310,310,310,0
20240605,182900,539325482,310,310,310,310,0
20240605,182800,539325482,310,310,310,310,0
20240605,182700,539325482,310,310,310,310,0
20240605,182600,539325482,310,310,310,310,0
20240605,182500,539325482,310,310,310,310,0
20240605,182400,539325482,310,310,310,310,30357
20240605,182300,539325482,310,310,310,310,0
20240605,182200,539325482,310,310,310,310,0
20240605,182100,539325482,310,310,310,310,0
20240605,182000,539325482,310,310,310,310,0
20240605,181900,539325482,310,310,310,310,0
20240605,181800,539325482,310,310,310,310,0
20240605,181700,539325482,310,310,310,310,0
20240605,181600,539325482,310,310,310,310,0
20240605,181500,539325482,310,310,310,310,0
20240605,181400,539325482,310,310,310,310,0
20240605,181300,539325482,310,310,310,310,0
20240605,181200,539325482,310,310,310,310,0
20240605,181100,539325482,310,310,310,310,0
20240605,181000,539325482,310,310,310,310,0
20240605,180900,539325482,310,310,310,310,0
20240605,180800,539325482,310,310,310,310,0
20240605,180700,539325482,310,310,310,310,0
20240605,180600,539325482,310,310,310,310,0
20240605,180500,539325482,310,310,310,310,0
20240605,180400,539325482,310,310,310,310,0
20240605,180300,539325482,310,310,310,310,0
20240605,180200,539325482,310,310,310,310,0
20240605,180100,539325482,310,310,310,310,0
20240605,180000,539325482,310,310,310,310,0
20240605,175900,539325482,310,310,310,310,0
20240605,175800,539325482,310,310,310,310,0
20240605,175700,539325482,310,310,310,310,0
20240605,175600,539325482,310,310,310,310,0
20240605,175500,539325482,310,310,310,310,0
20240605,175400,539325482,310,310,310,310,30357
20240605,175300,539325482,310,310,310,310,0
20240605,175200,539325482,310,310,310,310,0
20240605,175100,539325482,310,310,310,310,0
20240605,175000,539325482,310,310,310,310,0
20240605,174900,539325482,310,310,310,310,0
20240605,174800,539325482,310,310,310,310,0
20240605,174700,539325482,310,310,310,310,0
20240605,174600,539325482,310,310,310,310,0
20240605,174500,539325482,310,310,310,310,0
20240605,174400,539325482,310,310,310,310,0
20240605,174300,539325482,310,310,310,310,0
20240605,174200,539325482,310,310,310,310,0
20240605,174100,539325482,310,310,310,310,0
20240605,174000,539325482,310,310,310,310,0
20240605,173900,539325482,310,310,310,310,0
20240605,173800,539325482,310,310,310,310,0
20240605,173700,539325482,310,310,310,310,0
20240605,173600,539325482,310,310,310,310,0
20240605,173500,539325482,310,310,310,310,0
20240605,173400,539325482,310,310,310,310,0
20240605,173300,539325482,310,310,310,310,0
20240605,173200,539325482,310,310,310,310,0
20240605,173100,539325482,310,310,310,310,0
20240605,173000,539325482,310,310,310,310,0
20240605,172900,539325482,310,310,310,310,0
20240605,172800,539325482,310,310,310,310,0
20240605,172700,539325482,310,310,310,310,0
20240605,172600,539325482,310,310,310,310,0
20240605,172500,539325482,310,310,310,310,0
20240605,172400,539325482,310,310,310,310,30357
20240605,172300,539325482,310,310,310,310,0
20240605,172200,539325482,310,310,310,310,0
20240605,172100,539325482,310,310,310,310,0
20240605,172000,539325482,310,310,310,310,0
20240605,171900,539325482,310,310,310,310,0
20240605,171800,539325482,310,310,310,310,0
20240605,171700,539325482,310,310,310,310,0
20240605,171600,539325482,310,310,310,310,0
20240605,171500,539325482,310,310,310,310,0
20240605,171400,539325482,310,310,310,310,0
20240605,171300,539325482,310,310,310,310,0
20240605,171200,539325482,310,310,310,310,0
20240605,171100,539325482,310,310,310,310,0
20240605,171000,539325482,310,310,310,310,0
20240605,170900,539325482,310,310,310,310,0
20240605,170800,539325482,310,310,310,310,0
20240605,170700,539325482,310,310,310,310,0
20240605,170600,539325482,310,310,310,310,0
20240605,170500,539325482,310,310,310,310,0
20240605,170400,539325482,310,310,310,310,0
20240605,170300,539325482,310,310,310,310,0
20240605,170200,539325482,310,310,310,310,0
20240605,170100,539325482,310,310,310,310,0
20240605,170000,539325482,310,310,310,310,0
20240605,165900,539325482,310,310,310,310,0
20240605,165800,539325482,310,310,310,310,0
20240605,165700,539325482,310,310,310,310,0
20240605,165600,539325482,310,310,310,310,0
20240605,165500,539325482,310,310,310,310,0
20240605,165400,539325482,310,310,310,310,30357
20240605,165300,539325482,310,310,310,310,0
20240605,165200,539325482,310,310,310,310,0
20240605,165100,539325482,310,310,310,310,0
20240605,165000,539325482,310,310,310,310,0
20240605,164900,539325482,310,310,310,310,0
20240605,164800,539325482,310,310,310,310,0
20240605,164700,539325482,310,310,310,310,0
20240605,164600,539325482,310,310,310,310,0
20240605,164500,539325482,310,310,310,310,0
20240605,164400,539325482,310,310,310,310,0
20240605,164300,539325482,310,310,310,310,0
20240605,164200,539325482,310,310,310,310,0
20240605,164100,539325482,310,310,310,310,0
20240605,164000,539325482,310,310,310,310,0
20240605,163900,539325482,310,310,310,310,0
20240605,163800,539325482,310,310,310,310,0
20240605,163700,539325482,310,310,310,310,0
20240605,163600,539325482,310,310,310,310,0
20240605,163500,539325482,310,310,310,310,0
20240605,163400,539325482,310,310,310,310,0
20240605,163300,539325482,310,310,310,310,0
20240605,163200,539325482,310,310,310,310,0
20240605,163100,539325482,310,310,310,310,0
20240605,163000,539325482,310,310,310,310,0
20240605,162900,539325482,310,310,310,310,0
20240605,162800,539325482,310,310,310,310,0
20240605,162700,539325482,310,310,310,310,0
20240605,162600,539325482,310,310,310,310,0
20240605,162500,539325482,310,310,310,310,0
20240605,162400,539325482,310,310,310,310,30357
20240605,162300,539325482,310,310,310,310,0
20240605,162200,539325482,310,310,310,310,0
20240605,162100,539325482,310,310,310,310,0
20240605,162000,539325482,310,310,310,310,0
20240605,161900,539325482,310,310,310,310,0
20240605,161800,539325482,310,310,310,310,0
20240605,161700,539325482,310,310,310,310,0
20240605,161600,539325482,310,310,310,310,0
20240605,161500,539325482,310,310,310,310,0
20240605,161400,539325482,310,310,310,310,0
20240605,161300,539325482,310,310,310,310,0
20240605,161200,539325482,310,310,310,310,0
20240605,161100,539325482,310,310,310,310,0
20240605,161000,539325482,310,310,310,310,0
20240605,160900,539325482,310,310,310,310,0
20240605,160800,539325482,310,310,310,310,0
20240605,160700,539325482,310,310,310,310,0
20240605,160600,539325482,310,310,310,310,0
20240605,160500,539325482,310,310,310,310,0
20240605,160400,539325482,310,310,310,310,0
20240605,160300,539325482,310,310,310,310,0
20240605,160200,539325482,310,310,310,310,0
20240605,160100,539325482,310,310,310,310,0
20240605,160000,539325482,310,310,310,310,0
20240605,155900,539325482,310,310,310,310,0
20240605,155800,539325482,310,310,310,310,0
20240605,155700,539325482,310,310,310,310,0
20240605,155600,539325482,310,310,310,310,0
20240605,155500,539325482,310,310,310,310,0
20240605,155400,539325482,310,310,310,310,30357
20240605,155300,539325482,310,310,310,310,0
20240605,155200,539325482,310,310,310,310,0
20240605,155100,539325482,310,310,310,310,0
20240605,155000,539325482,310,310,310,310,0
20240605,154900,539325482,310,310,310,310,0
20240605,154800,539325482,310,310,310,310,0
20240605,154700,539325482,310,310,310,310,0
20240605,154600,539325482,310,310,310,310,0
20240605,154500,539325482,310,310,310,310,0
20240605,154400,539325482,310,310,310,310,0
20240605,154300,539325482,310,310,310,310,0
20240605,154200,539325482,310,310,310,310,0
20240605,154100,539325482,310,310,310,310,0
20240605,154000,539325482,310,310,310,310,0
20240605,153900,539325482,310,310,310,310,0
20240605,153800,539325482,310,310,310,310,0
20240605,153700,539325482,310,310,310,310,0
20240605,153600,539325482,310,310,310,310,0
20240605,153500,539325482,310,310,310,310,0
20240605,153400,539325482,310,310,310,310,0
20240605,153300,539325482,310,310,310,310,0
20240605,153200,539325482,310,310,310,310,0
20240605,153100,539325482,310,310,310,310,0
20240605,153000,539325482,310,310,310,310,30357
20240605,152900,529914812,310,310,310,310,0
20240605,152800,529914812,310,310,310,310,0
20240605,152700,529914812,310,310,310,310,0
20240605,152600,529914812,310,310,310,310,0
20240605,152500,529914812,310,310,310,310,0
20240605,152400,529914812,310,310,310,310,0
20240605,152300,529914812,310,310,310,310,0
20240605,152200,529914812,310,310,310,310,0
20240605,152100,529914812,310,310,310,310,0
20240605,152000,529914812,310,310,310,310,0
20240605,151900,529914812,310,310,310,310,7604
20240605,151800,527557572,310,310,310,309,7749
20240605,151700,525158099,309,310,310,309,23014
20240605,151600,518046759,310,310,310,309,3379
20240605,151500,517000270,310,310,311,310,3021
20240605,151400,516063739,310,311,311,310,3210
20240605,151300,515068129,311,311,311,311,63
20240605,151200,515048536,311,310,311,310,1501
20240605,151100,514582725,311,311,311,311,555
20240605,151000,514410120,311,310,311,310,2967
20240605,150900,513487413,311,311,311,310,202
20240605,150800,513424623,311,309,311,309,15577
20240605,150700,508599758,309,309,310,308,3753
20240605,150600,507440070,308,309,310,308,3814
20240605,150500,506259444,310,309,310,308,4331
20240605,150400,504925225,308,309,310,308,73800
20240605,150300,482123330,309,309,310,309,1887
20240605,150200,481539647,309,310,311,309,7668
20240605,150100,479161627,310,309,310,309,6582
20240605,150000,477127526,309,311,311,309,82581
20240605,145900,451513878,311,311,312,311,15121
20240605,145800,446811246,312,312,312,311,715
20240605,145700,446588877,312,312,312,311,1004
20240605,145600,446276029,311,313,313,311,19637
20240605,145500,440147327,312,312,313,312,7940
20240605,145400,437670045,312,312,312,312,5929
20240605,145300,435820197,312,312,312,312,200
20240605,145200,435757797,312,312,312,312,816
20240605,145100,435503205,312,313,313,312,396
20240605,145000,435379457,312,312,312,312,1500
20240605,144900,434911457,312,313,313,312,2416
20240605,144800,434157615,313,313,313,313,55
20240605,144700,434140400,313,313,313,313,9347
20240605,144600,431214789,313,312,313,312,12
20240605,144500,431211035,313,312,313,312,21
20240605,144400,431204482,312,312,313,312,2507
20240605,144300,430422197,312,312,312,312,1793
20240605,144200,429862781,312,312,312,312,1192
20240605,144100,429490877,312,312,312,311,2609
20240605,144000,428679439,311,311,311,311,1881
20240605,143900,428094448,311,311,311,311,1000
20240605,143800,427783448,311,311,312,311,2074
20240605,143700,427138432,311,311,311,311,12076
20240605,143600,423382796,311,313,313,311,396
20240605,143500,423259244,313,312,313,312,21001
20240605,143400,416705931,312,312,313,312,42858
20240605,143300,403334226,312,312,312,311,35718
20240605,143200,392190286,311,312,312,311,336
20240605,143100,392085634,311,313,313,311,6649
20240605,143000,390011179,312,314,314,310,177556
20240605,142900,334632860,315,315,315,315,9449
20240605,142800,331656425,315,315,315,315,10110
20240605,142700,328471775,315,315,315,315,5645
20240605,142600,326693600,315,315,315,315,0
20240605,142500,326693600,315,315,315,315,353
20240605,142400,326582405,316,316,316,316,1
20240605,142300,326582089,316,316,316,316,542
20240605,142200,326410817,316,316,316,316,5
20240605,142100,326409237,316,316,316,316,100
20240605,142000,326377637,315,315,315,315,0
20240605,141900,326377637,315,315,315,315,0
20240605,141800,326377637,315,315,315,315,1185
20240605,141700,326004362,315,315,315,315,2500
20240605,141600,325216862,315,316,316,315,1237
20240605,141500,324826207,316,315,316,315,7685
20240605,141400,322405431,315,315,315,314,249
20240605,141300,322327243,314,314,314,314,10000
20240605,141200,319187243,314,314,314,314,0
20240605,141100,319187243,314,315,315,314,7307
20240605,141000,316892839,315,315,315,314,302
20240605,140900,316798009,315,315,315,315,0
20240605,140800,316798009,315,314,315,314,426
20240605,140700,316664243,315,315,315,315,85
20240605,140600,316637468,315,315,315,315,1007
20240605,140500,316320263,315,315,315,315,60
20240605,140400,316301363,314,315,315,314,1005
20240605,140300,315985788,314,315,315,314,12171
20240605,140200,312162687,315,315,315,315,112
20240605,140100,312127407,315,315,315,315,670
20240605,140000,311916357,314,314,314,314,0
20240605,135900,311916357,314,315,315,314,2001
20240605,135800,311286043,315,315,315,315,250
20240605,135700,311207293,316,315,316,315,17000
20240605,135600,305851969,315,316,316,315,3
20240605,135500,305851023,316,316,316,316,3
20240605,135400,305850075,315,315,315,315,394
20240605,135300,305725965,316,316,316,316,0
20240605,135200,305725965,316,316,316,316,107
20240605,135100,305692153,316,316,316,316,1
20240605,135000,305691837,316,315,316,315,20002
20240605,134900,299391205,316,316,316,316,500
20240605,134800,299233205,316,316,316,316,0
20240605,134700,299233205,316,316,316,316,173
20240605,134600,299178537,315,316,316,315,1200
20240605,134500,298800437,316,316,316,316,200
20240605,134400,298737237,316,316,316,316,50
20240605,134300,298721437,316,316,316,316,24
20240605,134200,298713853,315,316,316,315,5001
20240605,134100,297138537,316,316,316,316,1
20240605,134000,297138221,315,316,316,315,18632
20240605,133900,291269093,316,316,316,316,3
20240605,133800,291268145,316,315,316,315,9801
20240605,133700,288180780,316,316,316,316,921
20240605,133600,287889744,316,316,316,315,3507
20240605,133500,286781539,316,316,316,316,1000
20240605,133400,286465539,316,316,316,316,1157
20240605,133300,286099927,317,316,317,315,1477
20240605,133200,285632973,316,316,316,316,2095
20240605,133100,284970953,316,316,316,316,3149
20240605,133000,283975869,316,316,316,316,2
20240605,132900,283975237,316,316,316,316,1
20240605,132800,283974921,316,316,316,316,470
20240605,132700,283826401,316,316,316,316,0
20240605,132600,283826401,316,315,316,315,101
20240605,132500,283794585,315,315,315,315,770
20240605,132400,283552035,315,315,315,315,500
20240605,132300,283394535,316,316,316,316,19
20240605,132200,283388531,316,316,316,316,0
20240605,132100,283388531,316,316,316,316,12
20240605,132000,283384739,316,316,316,316,52
20240605,131900,283368307,315,316,316,315,1136
20240605,131800,283009375,316,315,317,315,891
20240605,131700,282728067,316,316,316,316,393
20240605,131600,282603879,317,317,317,317,0
20240605,131500,282603879,317,317,317,316,4
20240605,131400,282602612,317,317,317,317,9
20240605,131300,282599759,317,316,317,316,8
20240605,131200,282597229,316,317,317,316,22
20240605,131100,282590273,316,317,317,316,2025
20240605,131000,281950372,317,317,317,317,12
20240605,130900,281946568,316,316,316,316,0
20240605,130800,281946568,316,316,316,316,1
20240605,130700,281946252,317,317,317,317,0
20240605,130600,281946252,317,317,317,317,1
20240605,130500,281945935,317,316,317,316,5615
20240605,130400,280171584,316,316,316,316,12000
20240605,130300,276379584,317,317,317,317,1042
20240605,130200,276049270,316,316,316,316,1000
20240605,130100,275733270,316,316,316,316,5000
20240605,130000,274153270,316,317,317,316,12
20240605,125900,274149468,316,317,317,316,1160
20240605,125800,273782896,316,316,316,316,2612
20240605,125700,272957504,317,317,317,317,1
20240605,125600,272957187,317,317,317,317,1
20240605,125500,272956870,317,317,317,317,0
20240605,125400,272956870,317,317,317,317,1
20240605,125300,272956553,316,316,316,316,1256
20240605,125200,272559657,316,317,317,316,2021
20240605,125100,271921002,317,317,317,317,0
20240605,125000,271921002,317,316,317,316,3587
20240605,124900,270787010,316,316,317,316,1358
20240605,124800,270357582,316,316,316,316,1234
20240605,124700,269967638,317,317,317,317,1
20240605,124600,269967321,316,316,316,316,0
20240605,124500,269967321,316,316,316,316,7416
20240605,124400,267623865,317,317,317,317,0
20240605,124300,267623865,317,316,317,316,1420
20240605,124200,267175125,317,317,317,317,2
20240605,124100,267174491,317,316,317,316,10001
20240605,124000,264014174,316,317,317,316,33
20240605,123900,264003715,317,316,317,316,1485
20240605,123800,263534454,316,316,316,316,18916
20240605,123700,257556998,315,316,316,315,35796
20240605,123600,246281257,316,316,316,316,2
20240605,123500,246280625,316,315,316,315,5494
20240605,123400,244549834,316,316,316,316,4842
20240605,123300,243019762,317,317,317,317,54
20240605,123200,243002644,317,317,317,317,50
20240605,123100,242986794,317,317,317,317,205
20240605,123000,242921809,316,317,317,316,20050
20240605,122900,236585959,317,317,317,317,56
20240605,122800,236568207,317,317,317,317,39
20240605,122700,236555844,317,317,317,317,1656
20240605,122600,236030892,317,317,317,317,347
20240605,122500,235920893,317,317,317,317,0
20240605,122400,235920893,317,317,317,317,1946
20240605,122300,235304011,317,317,317,317,0
20240605,122200,235304011,317,317,317,317,219
20240605,122100,235234588,318,318,318,318,55
20240605,122000,235217098,318,318,318,318,25
20240605,121900,235209148,318,318,318,318,36
20240605,121800,235197700,318,318,318,318,105
20240605,121700,235164310,318,318,318,318,0
20240605,121600,235164310,318,318,318,318,0
20240605,121500,235164310,318,317,318,317,1150
20240605,121400,234798680,318,318,318,318,0
20240605,121300,234798680,318,318,318,318,0
20240605,121200,234798680,318,318,318,318,0
20240605,121100,234798680,318,318,318,318,0
20240605,121000,234798680,318,318,318,318,0
20240605,120900,234798680,318,316,318,316,46
20240605,120800,234784054,318,318,318,318,2
20240605,120700,234783418,318,317,318,317,20001
20240605,120600,228443100,318,318,318,318,0
20240605,120500,228443100,318,318,318,318,0
20240605,120400,228443100,318,318,318,318,105
20240605,120300,228409710,318,317,318,317,6010
20240605,120200,226504530,317,317,317,317,0
20240605,120100,226504530,317,318,318,317,7386
20240605,120000,224163068,317,317,317,317,0
20240605,115900,224163068,317,317,317,317,0
20240605,115800,224163068,317,318,319,317,20123
20240605,115700,217782555,318,318,318,318,0
20240605,115600,217782555,318,318,318,318,50
20240605,115500,217766655,318,318,318,318,0
20240605,115400,217766655,318,318,318,318,0
20240605,115300,217766655,318,318,318,318,300
20240605,115200,217671255,318,318,318,318,0
20240605,115100,217671255,318,318,318,318,1000
20240605,115000,217353255,317,317,317,317,0
20240605,114900,217353255,317,318,318,317,355
20240605,114800,217240565,318,318,318,318,1081
20240605,114700,216896807,318,318,318,318,9
20240605,114600,216893945,318,318,318,318,9823
20240605,114500,213770231,319,319,319,319,51
20240605,114400,213753962,319,319,319,319,0
20240605,114300,213753962,319,319,319,319,0
20240605,114200,213753962,319,319,319,319,504
20240605,114100,213593186,319,319,319,319,32
20240605,114000,213582978,319,319,319,319,2
20240605,113900,213582340,318,318,318,318,1000
20240605,113800,213264340,318,318,318,318,0
20240605,113700,213264340,318,318,318,318,100
20240605,113600,213232540,319,319,319,319,5314
20240605,113500,211537374,319,319,319,319,1210
20240605,113400,211151384,318,318,318,318,0
20240605,113300,211151384,318,318,318,318,217
20240605,113200,211082378,320,318,320,318,5332
20240605,113100,209386782,318,319,319,318,2279
20240605,113000,208660784,319,319,319,319,1000
20240605,112900,208341784,319,319,319,319,3000
20240605,112800,207384784,319,319,319,319,2392
20240605,112700,206621736,319,319,319,319,5700
20240605,112600,204803436,320,320,320,320,2
20240605,112500,204802796,320,320,320,320,0
20240605,112400,204802796,320,321,321,320,8355
20240605,112300,202129137,321,321,321,321,0
20240605,112200,202129137,321,321,321,321,421
20240605,112100,201993996,320,320,320,320,70
20240605,112000,201971596,320,321,321,320,325
20240605,111900,201867396,320,320,320,320,50
20240605,111800,201851396,320,320,320,320,0
20240605,111700,201851396,320,320,320,320,1290
20240605,111600,201438596,320,320,320,320,0
20240605,111500,201438596,320,321,321,320,917
20240605,111400,201144739,321,321,321,321,0
20240605,111300,201144739,321,320,321,320,185
20240605,111200,201085537,320,321,321,320,131
20240605,111100,201043494,321,321,321,321,823
20240605,111000,200779311,321,321,321,321,0
20240605,110900,200779311,321,321,321,321,62
20240605,110800,200759409,322,322,322,322,0
20240605,110700,200759409,322,322,322,322,0
20240605,110600,200759409,322,322,322,322,5
20240605,110500,200757799,322,322,322,322,5
20240605,110400,200756189,321,321,321,321,6
20240605,110300,200754263,321,321,321,321,0
20240605,110200,200754263,321,321,321,321,500
20240605,110100,200593763,321,321,321,321,3000
20240605,110000,199630763,321,321,321,321,6000
20240605,105900,197704763,322,322,322,322,0
20240605,105800,197704763,322,321,322,321,18
20240605,105700,197698984,321,321,321,321,200
20240605,105600,197634784,321,321,321,321,5602
20240605,105500,195836542,321,321,321,321,271
20240605,105400,195749551,321,321,321,320,191
20240605,105300,195688340,321,321,321,321,0
20240605,105200,195688340,321,321,321,321,2000
20240605,105100,195046340,321,321,321,321,1507
20240605,105000,194562593,322,322,322,322,1241
20240605,104900,194162991,322,321,322,321,2155
20240605,104800,193469236,321,321,321,321,2883
20240605,104700,192543793,321,321,321,321,30148
20240605,104600,182866285,321,320,321,320,226
20240605,104500,182793931,320,320,321,320,117
20240605,104400,182756478,320,320,320,320,16165
20240605,104300,177583678,320,320,320,320,156
20240605,104200,177533758,320,319,320,319,20100
20240605,104100,171103276,319,319,319,319,4510
20240605,104000,169664586,319,319,319,319,200
20240605,103900,169600786,319,319,319,319,16
20240605,103800,169595682,319,319,319,319,100
20240605,103700,169563782,319,319,319,319,0
20240605,103600,169563782,319,319,319,319,952
20240605,103500,169260094,319,319,319,319,3
20240605,103400,169259137,320,320,320,320,0
20240605,103300,169259137,320,319,320,319,9391
20240605,103200,166263308,319,319,319,319,900
20240605,103100,165976208,318,318,318,318,2287
20240605,103000,165248942,318,318,318,318,11
20240605,102900,165245444,318,318,318,318,8
20240605,102800,165242900,318,318,318,318,0
20240605,102700,165242900,318,318,318,318,200
20240605,102600,165179300,317,317,317,316,17978
20240605,102500,159481422,318,318,318,318,13
20240605,102400,159477288,317,317,317,317,1
20240605,102300,159476971,317,317,317,317,0
20240605,102200,159476971,317,317,318,317,18949
20240605,102100,153470137,316,316,316,316,500
20240605,102000,153312137,317,317,317,317,1321
20240605,101900,152893380,316,316,316,316,0
20240605,101800,152893380,316,316,316,316,0
20240605,101700,152893380,316,316,316,316,0
20240605,101600,152893380,316,316,316,315,5240
20240605,101500,151237574,316,315,317,315,9151
20240605,101400,148345905,317,317,317,315,1077
20240605,101300,148006569,315,317,317,315,6218
20240605,101200,146044279,317,316,317,315,11278
20240605,101100,142480421,316,316,316,315,10063
20240605,101000,139306913,316,316,316,316,3520
20240605,100900,138194593,315,316,316,315,15946
20240605,100800,133168896,316,316,316,316,861
20240605,100700,132896820,316,317,317,316,1151
20240605,100600,132532004,316,316,316,316,1001
20240605,100500,132215688,316,316,316,315,39
20240605,100400,132203366,316,316,317,316,1480
20240605,100300,131735631,316,316,316,315,23649
20240605,100200,124273047,316,317,318,316,13589
20240605,100100,119978903,318,318,318,318,0
20240605,100000,119978903,318,318,318,316,2638
20240605,095900,119145219,318,318,318,316,221
20240605,095800,119074981,318,317,318,317,241
20240605,095700,118998581,318,317,318,316,4801
20240605,095600,117480424,317,318,318,316,33152
20240605,095500,107002366,318,317,318,317,8171
20240605,095400,104411988,317,317,317,317,485
20240605,095300,104258243,317,317,317,317,51
20240605,095200,104242076,317,317,318,317,506
20240605,095100,104081671,318,317,318,317,37489
20240605,095000,92197595,317,318,318,317,5001
20240605,094900,90612277,318,318,318,318,14
20240605,094800,90607825,318,318,318,318,340
20240605,094700,90499705,318,318,318,318,335
20240605,094600,90393175,318,318,318,318,7925
20240605,094500,87873025,318,318,318,318,13168
20240605,094400,83685601,318,319,320,318,5067
20240605,094300,82074221,319,318,319,318,18610
20240605,094200,76140286,319,319,319,318,1979
20240605,094100,75509023,319,318,319,318,81
20240605,094000,75483218,318,318,319,318,362
20240605,093900,75367945,319,319,319,319,80
20240605,093800,75342425,319,320,320,319,37245
20240605,093700,63461250,319,320,320,319,2720
20240605,093600,62593507,319,318,320,318,2768
20240605,093500,61710727,319,318,319,318,2384
20240605,093400,60950669,318,318,318,318,1433
20240605,093300,60494975,318,319,319,318,3
20240605,093200,60494020,319,319,319,319,1857
20240605,093100,59901637,318,318,319,318,850
20240605,093000,59631335,319,319,319,319,2162
20240605,092900,58941657,319,318,319,318,2719
20240605,092800,58075087,318,318,318,317,54611
20240605,092700,40732790,319,320,320,319,9550
20240605,092600,37686339,319,319,319,319,0
20240605,092500,37686339,319,319,319,319,231
20240605,092400,37612650,320,320,320,320,1400
20240605,092300,37164650,321,321,321,321,0
20240605,092200,37164650,321,320,321,320,796
20240605,092100,36909579,320,320,320,320,20
20240605,092000,36903179,320,320,320,320,500
20240605,091900,36743179,320,322,322,320,7447
20240605,091800,34355814,322,322,322,322,1
20240605,091700,34355492,322,322,322,322,4
20240605,091600,34354204,321,321,321,321,2982
20240605,091500,33396982,321,321,321,321,0
20240605,091400,33396982,321,321,321,321,300
20240605,091300,33300682,322,322,322,322,1496
20240605,091200,32818970,321,322,322,321,12
20240605,091100,32815107,322,322,322,322,156
20240605,091000,32764875,321,321,321,321,15156
20240605,090900,27899799,321,320,321,319,46994
20240605,090800,12861721,320,320,320,320,3112
20240605,090700,11865881,320,320,320,320,1128
20240605,090600,11504921,320,320,320,320,2608
20240605,090500,10670361,321,321,321,320,175
20240605,090400,10614350,320,320,320,320,23
20240605,090300,10606990,320,321,321,320,17
20240605,090200,10601548,321,321,321,320,1002
20240605,090100,10280856,321,321,321,321,118
20240605,090000,10242978,321,319,321,319,32077