stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,38270218,533,533,533,533,2967
20240521,183600,38270218,533,533,533,533,0
20240521,183500,38270218,533,533,533,533,0
20240521,183400,38270218,533,533,533,533,0
20240521,183300,38270218,533,533,533,533,0
20240521,183200,38270218,533,533,533,533,0
20240521,183100,38270218,533,533,533,533,0
20240521,183000,38270218,533,533,533,533,0
20240521,182900,38270218,533,533,533,533,0
20240521,182800,38270218,533,533,533,533,0
20240521,182700,38270218,533,533,533,533,0
20240521,182600,38270218,533,533,533,533,0
20240521,182500,38270218,533,533,533,533,0
20240521,182400,38270218,533,533,533,533,0
20240521,182300,38270218,533,533,533,533,0
20240521,182200,38270218,533,533,533,533,0
20240521,182100,38270218,533,533,533,533,0
20240521,182000,38270218,533,533,533,533,0
20240521,181900,38270218,533,533,533,533,0
20240521,181800,38270218,533,533,533,533,0
20240521,181700,38270218,533,533,533,533,0
20240521,181600,38270218,533,533,533,533,0
20240521,181500,38270218,533,533,533,533,0
20240521,181400,38270218,533,533,533,533,0
20240521,181300,38270218,533,533,533,533,0
20240521,181200,38270218,533,533,533,533,0
20240521,181100,38270218,533,533,533,533,0
20240521,181000,38270218,533,533,533,533,0
20240521,180900,38270218,533,533,533,533,0
20240521,180800,38270218,533,533,533,533,0
20240521,180700,38270218,533,533,533,533,2967
20240521,180600,38270218,533,533,533,533,0
20240521,180500,38270218,533,533,533,533,0
20240521,180400,38270218,533,533,533,533,0
20240521,180300,38270218,533,533,533,533,0
20240521,180200,38270218,533,533,533,533,0
20240521,180100,38270218,533,533,533,533,0
20240521,180000,38270218,533,533,533,533,0
20240521,175900,38270218,533,533,533,533,0
20240521,175800,38270218,533,533,533,533,0
20240521,175700,38270218,533,533,533,533,0
20240521,175600,38270218,533,533,533,533,0
20240521,175500,38270218,533,533,533,533,0
20240521,175400,38270218,533,533,533,533,0
20240521,175300,38270218,533,533,533,533,0
20240521,175200,38270218,533,533,533,533,0
20240521,175100,38270218,533,533,533,533,0
20240521,175000,38270218,533,533,533,533,0
20240521,174900,38270218,533,533,533,533,0
20240521,174800,38270218,533,533,533,533,0
20240521,174700,38270218,533,533,533,533,0
20240521,174600,38270218,533,533,533,533,0
20240521,174500,38270218,533,533,533,533,0
20240521,174400,38270218,533,533,533,533,0
20240521,174300,38270218,533,533,533,533,0
20240521,174200,38270218,533,533,533,533,0
20240521,174100,38270218,533,533,533,533,0
20240521,174000,38270218,533,533,533,533,0
20240521,173900,38270218,533,533,533,533,0
20240521,173800,38270218,533,533,533,533,0
20240521,173700,38270218,533,533,533,533,2967
20240521,173600,38270218,533,533,533,533,0
20240521,173500,38270218,533,533,533,533,0
20240521,173400,38270218,533,533,533,533,0
20240521,173300,38270218,533,533,533,533,0
20240521,173200,38270218,533,533,533,533,0
20240521,173100,38270218,533,533,533,533,0
20240521,173000,38270218,533,533,533,533,0
20240521,172900,38270218,533,533,533,533,0
20240521,172800,38270218,533,533,533,533,0
20240521,172700,38270218,533,533,533,533,0
20240521,172600,38270218,533,533,533,533,0
20240521,172500,38270218,533,533,533,533,0
20240521,172400,38270218,533,533,533,533,0
20240521,172300,38270218,533,533,533,533,0
20240521,172200,38270218,533,533,533,533,0
20240521,172100,38270218,533,533,533,533,0
20240521,172000,38270218,533,533,533,533,0
20240521,171900,38270218,533,533,533,533,0
20240521,171800,38270218,533,533,533,533,0
20240521,171700,38270218,533,533,533,533,0
20240521,171600,38270218,533,533,533,533,0
20240521,171500,38270218,533,533,533,533,0
20240521,171400,38270218,533,533,533,533,0
20240521,171300,38270218,533,533,533,533,0
20240521,171200,38270218,533,533,533,533,0
20240521,171100,38270218,533,533,533,533,0
20240521,171000,38270218,533,533,533,533,0
20240521,170900,38270218,533,533,533,533,0
20240521,170800,38270218,533,533,533,533,0
20240521,170700,38270218,533,533,533,533,2967
20240521,170600,38270218,533,533,533,533,0
20240521,170500,38270218,533,533,533,533,0
20240521,170400,38270218,533,533,533,533,0
20240521,170300,38270218,533,533,533,533,0
20240521,170200,38270218,533,533,533,533,0
20240521,170100,38270218,533,533,533,533,0
20240521,170000,38270218,533,533,533,533,0
20240521,165900,38270218,533,533,533,533,0
20240521,165800,38270218,533,533,533,533,0
20240521,165700,38270218,533,533,533,533,0
20240521,165600,38270218,533,533,533,533,0
20240521,165500,38270218,533,533,533,533,0
20240521,165400,38270218,533,533,533,533,0
20240521,165300,38270218,533,533,533,533,0
20240521,165200,38270218,533,533,533,533,0
20240521,165100,38270218,533,533,533,533,0
20240521,165000,38270218,533,533,533,533,0
20240521,164900,38270218,533,533,533,533,0
20240521,164800,38270218,533,533,533,533,0
20240521,164700,38270218,533,533,533,533,0
20240521,164600,38270218,533,533,533,533,0
20240521,164500,38270218,533,533,533,533,0
20240521,164400,38270218,533,533,533,533,0
20240521,164300,38270218,533,533,533,533,0
20240521,164200,38270218,533,533,533,533,0
20240521,164100,38270218,533,533,533,533,0
20240521,164000,38270218,533,533,533,533,0
20240521,163900,38270218,533,533,533,533,0
20240521,163800,38270218,533,533,533,533,0
20240521,163700,38270218,533,533,533,533,2967
20240521,163600,38270218,533,533,533,533,0
20240521,163500,38270218,533,533,533,533,0
20240521,163400,38270218,533,533,533,533,0
20240521,163300,38270218,533,533,533,533,0
20240521,163200,38270218,533,533,533,533,0
20240521,163100,38270218,533,533,533,533,0
20240521,163000,38270218,533,533,533,533,0
20240521,162900,38270218,533,533,533,533,0
20240521,162800,38270218,533,533,533,533,0
20240521,162700,38270218,533,533,533,533,0
20240521,162600,38270218,533,533,533,533,0
20240521,162500,38270218,533,533,533,533,0
20240521,162400,38270218,533,533,533,533,0
20240521,162300,38270218,533,533,533,533,0
20240521,162200,38270218,533,533,533,533,0
20240521,162100,38270218,533,533,533,533,0
20240521,162000,38270218,533,533,533,533,0
20240521,161900,38270218,533,533,533,533,0
20240521,161800,38270218,533,533,533,533,0
20240521,161700,38270218,533,533,533,533,0
20240521,161600,38270218,533,533,533,533,0
20240521,161500,38270218,533,533,533,533,0
20240521,161400,38270218,533,533,533,533,0
20240521,161300,38270218,533,533,533,533,0
20240521,161200,38270218,533,533,533,533,0
20240521,161100,38270218,533,533,533,533,0
20240521,161000,38270218,533,533,533,533,0
20240521,160900,38270218,533,533,533,533,0
20240521,160800,38270218,533,533,533,533,0
20240521,160700,38270218,533,533,533,533,2967
20240521,160600,38270218,533,533,533,533,0
20240521,160500,38270218,533,533,533,533,0
20240521,160400,38270218,533,533,533,533,0
20240521,160300,38270218,533,533,533,533,0
20240521,160200,38270218,533,533,533,533,0
20240521,160100,38270218,533,533,533,533,0
20240521,160000,38270218,533,533,533,533,0
20240521,155900,38270218,533,533,533,533,0
20240521,155800,38270218,533,533,533,533,0
20240521,155700,38270218,533,533,533,533,0
20240521,155600,38270218,533,533,533,533,0
20240521,155500,38270218,533,533,533,533,0
20240521,155400,38270218,533,533,533,533,0
20240521,155300,38270218,533,533,533,533,0
20240521,155200,38270218,533,533,533,533,0
20240521,155100,38270218,533,533,533,533,0
20240521,155000,38270218,533,533,533,533,0
20240521,154900,38270218,533,533,533,533,0
20240521,154800,38270218,533,533,533,533,0
20240521,154700,38270218,533,533,533,533,0
20240521,154600,38270218,533,533,533,533,0
20240521,154500,38270218,533,533,533,533,0
20240521,154400,38270218,533,533,533,533,0
20240521,154300,38270218,533,533,533,533,0
20240521,154200,38270218,533,533,533,533,0
20240521,154100,38270218,533,533,533,533,0
20240521,154000,38270218,533,533,533,533,0
20240521,153900,38270218,533,533,533,533,0
20240521,153800,38270218,533,533,533,533,0
20240521,153700,38270218,533,533,533,533,2967
20240521,153600,38270218,533,533,533,533,0
20240521,153500,38270218,533,533,533,533,0
20240521,153400,38270218,533,533,533,533,0
20240521,153300,38270218,533,533,533,533,0
20240521,153200,38270218,533,533,533,533,0
20240521,153100,38270218,533,533,533,533,0
20240521,153000,38270218,533,533,533,533,2967
20240521,152900,36688807,533,533,533,533,0
20240521,152800,36688807,533,533,533,533,0
20240521,152700,36688807,533,533,533,533,0
20240521,152600,36688807,533,533,533,533,0
20240521,152500,36688807,533,533,533,533,0
20240521,152400,36688807,533,533,533,533,0
20240521,152300,36688807,533,533,533,533,0
20240521,152200,36688807,533,533,533,533,0
20240521,152100,36688807,533,533,533,533,0
20240521,152000,36688807,533,533,533,533,0
20240521,151900,36688807,533,533,533,533,0
20240521,151800,36688807,533,533,533,533,0
20240521,151700,36688807,533,533,533,533,0
20240521,151600,36688807,533,529,533,529,64
20240521,151500,36654871,530,530,530,530,11
20240521,151400,36649041,529,529,529,529,0
20240521,151300,36649041,529,529,529,529,0
20240521,151200,36649041,529,529,529,529,0
20240521,151100,36649041,529,529,529,529,0
20240521,151000,36649041,529,530,530,529,1118
20240521,150900,36057599,529,529,529,529,0
20240521,150800,36057599,529,529,529,529,0
20240521,150700,36057599,529,529,529,529,0
20240521,150600,36057599,529,529,529,529,1
20240521,150500,36057070,529,529,529,529,1900
20240521,150400,35051970,533,533,533,533,104
20240521,150300,34996538,530,530,530,529,10001
20240521,150200,29705855,531,531,531,531,0
20240521,150100,29705855,531,531,531,531,0
20240521,150000,29705855,531,531,531,531,0
20240521,145900,29705855,531,531,531,531,0
20240521,145800,29705855,531,531,531,531,0
20240521,145700,29705855,531,531,531,531,0
20240521,145600,29705855,531,530,531,530,11
20240521,145500,29700015,530,530,530,530,0
20240521,145400,29700015,530,530,530,530,0
20240521,145300,29700015,530,530,530,530,0
20240521,145200,29700015,530,530,530,530,0
20240521,145100,29700015,530,530,530,530,0
20240521,145000,29700015,530,530,530,530,0
20240521,144900,29700015,530,530,530,530,0
20240521,144800,29700015,530,530,530,530,0
20240521,144700,29700015,530,530,530,530,18
20240521,144600,29690475,530,530,530,530,0
20240521,144500,29690475,530,530,530,530,0
20240521,144400,29690475,530,530,530,530,1
20240521,144300,29689945,529,529,529,529,0
20240521,144200,29689945,529,529,529,529,0
20240521,144100,29689945,529,529,529,529,18
20240521,144000,29680423,529,529,529,529,0
20240521,143900,29680423,529,529,529,529,0
20240521,143800,29680423,529,529,529,529,0
20240521,143700,29680423,529,529,529,529,0
20240521,143600,29680423,529,529,529,529,184
20240521,143500,29583087,529,529,529,529,0
20240521,143400,29583087,529,529,529,529,2
20240521,143300,29582029,528,528,528,528,0
20240521,143200,29582029,528,528,528,528,0
20240521,143100,29582029,528,528,528,528,0
20240521,143000,29582029,528,528,528,528,0
20240521,142900,29582029,528,528,528,528,0
20240521,142800,29582029,528,528,528,528,0
20240521,142700,29582029,528,528,528,528,0
20240521,142600,29582029,528,528,528,528,1
20240521,142500,29581501,529,529,529,529,10
20240521,142400,29576211,529,530,530,529,2055
20240521,142300,28489100,532,532,532,532,0
20240521,142200,28489100,532,532,532,532,0
20240521,142100,28489100,532,532,532,532,5
20240521,142000,28486440,532,532,532,532,5
20240521,141900,28483780,533,533,533,533,0
20240521,141800,28483780,533,533,533,533,0
20240521,141700,28483780,533,533,533,533,0
20240521,141600,28483780,533,533,533,533,0
20240521,141500,28483780,533,533,533,533,0
20240521,141400,28483780,533,533,533,533,0
20240521,141300,28483780,533,530,533,530,2019
20240521,141200,27408857,530,530,530,530,0
20240521,141100,27408857,530,530,530,530,0
20240521,141000,27408857,530,530,530,530,0
20240521,140900,27408857,530,530,530,530,967
20240521,140800,26896347,530,530,530,530,919
20240521,140700,26409277,530,530,530,530,0
20240521,140600,26409277,530,530,530,530,19
20240521,140500,26399207,530,530,530,530,0
20240521,140400,26399207,530,530,530,530,15
20240521,140300,26391257,530,530,530,530,47
20240521,140200,26366347,528,528,528,528,0
20240521,140100,26366347,528,528,528,528,0
20240521,140000,26366347,528,528,528,528,30
20240521,135900,26350507,531,531,531,531,0
20240521,135800,26350507,531,531,531,531,1
20240521,135700,26349976,528,528,528,528,0
20240521,135600,26349976,528,528,528,528,1
20240521,135500,26349448,528,528,528,528,0
20240521,135400,26349448,528,528,528,528,1
20240521,135300,26348920,532,532,532,532,0
20240521,135200,26348920,532,528,532,527,401
20240521,135100,26136993,527,527,527,527,0
20240521,135000,26136993,527,527,527,527,0
20240521,134900,26136993,527,527,527,527,0
20240521,134800,26136993,527,529,529,527,5000
20240521,134700,23498166,532,532,532,532,0
20240521,134600,23498166,532,533,533,532,9
20240521,134500,23493377,529,529,529,529,0
20240521,134400,23493377,529,529,529,529,0
20240521,134300,23493377,529,530,533,529,225
20240521,134200,23374286,529,529,529,529,0
20240521,134100,23374286,529,529,529,529,0
20240521,134000,23374286,529,529,529,529,0
20240521,133900,23374286,529,529,529,529,1
20240521,133800,23373757,529,529,529,529,20
20240521,133700,23363177,529,529,529,529,0
20240521,133600,23363177,529,529,529,529,20
20240521,133500,23352597,530,529,530,529,101
20240521,133400,23299167,530,530,530,530,0
20240521,133300,23299167,530,530,530,530,36
20240521,133200,23280087,530,530,530,530,1
20240521,133100,23279557,535,535,535,535,0
20240521,133000,23279557,535,535,535,535,0
20240521,132900,23279557,535,535,535,535,0
20240521,132800,23279557,535,535,535,535,0
20240521,132700,23279557,535,535,535,535,1
20240521,132600,23279022,535,535,535,535,0
20240521,132500,23279022,535,535,535,535,0
20240521,132400,23279022,535,535,535,535,72
20240521,132300,23240502,535,533,535,533,1800
20240521,132200,22279283,533,533,533,533,0
20240521,132100,22279283,533,533,533,533,0
20240521,132000,22279283,533,533,533,533,0
20240521,131900,22279283,533,533,533,533,0
20240521,131800,22279283,533,533,533,533,200
20240521,131700,22172683,534,534,534,534,0
20240521,131600,22172683,534,534,534,534,1843
20240521,131500,21188521,530,530,530,530,0
20240521,131400,21188521,530,530,530,530,0
20240521,131300,21188521,530,530,530,530,0
20240521,131200,21188521,530,530,530,530,0
20240521,131100,21188521,530,530,530,530,0
20240521,131000,21188521,530,530,530,530,0
20240521,130900,21188521,530,529,530,529,60
20240521,130800,21156751,529,529,529,529,0
20240521,130700,21156751,529,529,529,529,0
20240521,130600,21156751,529,529,529,529,0
20240521,130500,21156751,529,529,529,529,0
20240521,130400,21156751,529,529,529,529,0
20240521,130300,21156751,529,529,529,529,0
20240521,130200,21156751,529,529,529,529,1
20240521,130100,21156222,529,530,530,529,569
20240521,130000,20854721,530,530,530,530,0
20240521,125900,20854721,530,530,530,530,0
20240521,125800,20854721,530,530,530,530,0
20240521,125700,20854721,530,530,530,530,0
20240521,125600,20854721,530,530,530,530,0
20240521,125500,20854721,530,530,530,530,0
20240521,125400,20854721,530,530,530,530,0
20240521,125300,20854721,530,530,530,530,0
20240521,125200,20854721,530,530,530,530,2366
20240521,125100,19600741,530,531,531,530,627
20240521,125000,19268062,531,531,531,531,0
20240521,124900,19268062,531,531,531,531,0
20240521,124800,19268062,531,531,531,531,168
20240521,124700,19178854,532,532,532,532,373
20240521,124600,18980418,532,532,532,532,0
20240521,124500,18980418,532,532,532,532,0
20240521,124400,18980418,532,532,532,532,0
20240521,124300,18980418,532,532,532,532,0
20240521,124200,18980418,532,532,532,532,33
20240521,124100,18962862,532,532,532,532,56
20240521,124000,18933070,532,532,532,532,0
20240521,123900,18933070,532,532,532,532,0
20240521,123800,18933070,532,532,532,532,0
20240521,123700,18933070,532,532,532,532,0
20240521,123600,18933070,532,532,532,532,0
20240521,123500,18933070,532,532,532,532,0
20240521,123400,18933070,532,532,532,532,1
20240521,123300,18932538,532,532,532,532,0
20240521,123200,18932538,532,532,532,532,0
20240521,123100,18932538,532,532,532,532,0
20240521,123000,18932538,532,532,532,532,1
20240521,122900,18932006,532,532,532,532,0
20240521,122800,18932006,532,532,532,532,0
20240521,122700,18932006,532,532,532,532,0
20240521,122600,18932006,532,532,532,532,1
20240521,122500,18931474,532,532,532,532,0
20240521,122400,18931474,532,532,532,532,0
20240521,122300,18931474,532,532,532,532,0
20240521,122200,18931474,532,532,532,532,0
20240521,122100,18931474,532,532,532,532,308
20240521,122000,18767618,531,531,531,531,0
20240521,121900,18767618,531,531,531,531,0
20240521,121800,18767618,531,531,531,531,1
20240521,121700,18767087,531,531,531,531,0
20240521,121600,18767087,531,531,531,531,19
20240521,121500,18756998,531,531,531,531,0
20240521,121400,18756998,531,531,531,531,0
20240521,121300,18756998,531,531,531,531,19
20240521,121200,18746909,531,531,531,531,0
20240521,121100,18746909,531,531,531,531,0
20240521,121000,18746909,531,531,531,531,0
20240521,120900,18746909,531,531,531,531,0
20240521,120800,18746909,531,531,531,531,0
20240521,120700,18746909,531,531,531,531,0
20240521,120600,18746909,531,531,531,531,19
20240521,120500,18736820,531,531,531,531,0
20240521,120400,18736820,531,531,531,531,17
20240521,120300,18727793,531,531,531,531,0
20240521,120200,18727793,531,531,531,531,2
20240521,120100,18726731,532,532,532,532,0
20240521,120000,18726731,532,532,532,532,0
20240521,115900,18726731,532,532,532,532,0
20240521,115800,18726731,532,532,532,532,0
20240521,115700,18726731,532,532,532,532,0
20240521,115600,18726731,532,529,532,529,379
20240521,115500,18525124,532,531,532,526,10190
20240521,115400,13144153,532,532,532,532,0
20240521,115300,13144153,532,532,532,532,0
20240521,115200,13144153,532,532,532,532,0
20240521,115100,13144153,532,535,535,532,7569
20240521,115000,9107974,534,534,534,534,200
20240521,114900,9001174,534,534,534,534,55
20240521,114800,8971804,535,535,535,535,0
20240521,114700,8971804,535,535,535,535,211
20240521,114600,8858919,535,535,535,535,0
20240521,114500,8858919,535,535,535,535,40
20240521,114400,8837519,535,535,535,535,0
20240521,114300,8837519,535,535,535,535,0
20240521,114200,8837519,535,535,535,535,0
20240521,114100,8837519,535,535,535,535,135
20240521,114000,8765294,535,535,535,535,135
20240521,113900,8693069,534,534,534,534,0
20240521,113800,8693069,534,534,534,534,0
20240521,113700,8693069,534,534,534,534,0
20240521,113600,8693069,534,534,534,534,10
20240521,113500,8687729,534,534,534,534,0
20240521,113400,8687729,534,534,534,534,0
20240521,113300,8687729,534,534,534,534,0
20240521,113200,8687729,534,534,534,534,0
20240521,113100,8687729,534,534,534,534,19
20240521,113000,8677583,534,534,534,534,0
20240521,112900,8677583,534,534,534,534,0
20240521,112800,8677583,534,534,534,534,0
20240521,112700,8677583,534,534,534,534,0
20240521,112600,8677583,534,534,534,534,19
20240521,112500,8667437,535,534,535,534,26
20240521,112400,8653546,534,534,534,534,0
20240521,112300,8653546,534,535,535,534,603
20240521,112200,8330942,535,537,537,535,3281
20240521,112100,6573794,536,536,536,536,0
20240521,112000,6573794,536,536,536,536,0
20240521,111900,6573794,536,536,536,536,0
20240521,111800,6573794,536,536,536,536,0
20240521,111700,6573794,536,536,536,536,0
20240521,111600,6573794,536,536,536,536,20
20240521,111500,6563074,537,537,537,537,0
20240521,111400,6563074,537,537,537,537,20
20240521,111300,6552334,536,536,536,536,0
20240521,111200,6552334,536,536,536,536,56
20240521,111100,6522318,536,536,536,536,0
20240521,111000,6522318,536,536,536,536,0
20240521,110900,6522318,536,536,536,536,1
20240521,110800,6521782,536,536,536,536,0
20240521,110700,6521782,536,536,536,536,0
20240521,110600,6521782,536,536,536,536,0
20240521,110500,6521782,536,536,536,536,0
20240521,110400,6521782,536,536,536,536,6
20240521,110300,6518566,536,536,536,536,0
20240521,110200,6518566,536,536,536,536,0
20240521,110100,6518566,536,536,536,536,19
20240521,110000,6508382,536,536,536,536,0
20240521,105900,6508382,536,536,536,536,0
20240521,105800,6508382,536,536,536,536,0
20240521,105700,6508382,536,536,536,536,0
20240521,105600,6508382,536,536,536,536,18
20240521,105500,6498734,537,537,537,537,0
20240521,105400,6498734,537,537,537,537,0
20240521,105300,6498734,537,537,537,537,0
20240521,105200,6498734,537,537,537,537,1
20240521,105100,6498197,539,539,539,539,0
20240521,105000,6498197,539,539,539,539,0
20240521,104900,6498197,539,537,539,537,70
20240521,104800,6460557,536,536,536,536,0
20240521,104700,6460557,536,536,536,536,0
20240521,104600,6460557,536,536,536,536,0
20240521,104500,6460557,536,536,536,536,0
20240521,104400,6460557,536,536,536,536,0
20240521,104300,6460557,536,536,536,536,0
20240521,104200,6460557,536,536,536,536,0
20240521,104100,6460557,536,536,536,536,0
20240521,104000,6460557,536,536,536,536,0
20240521,103900,6460557,536,536,536,536,320
20240521,103800,6289037,536,537,537,536,211
20240521,103700,6175922,538,538,538,538,0
20240521,103600,6175922,538,538,538,538,0
20240521,103500,6175922,538,537,538,537,20
20240521,103400,6165181,536,536,536,536,1
20240521,103300,6164645,537,537,537,537,319
20240521,103200,5993342,537,537,537,537,0
20240521,103100,5993342,537,537,537,537,0
20240521,103000,5993342,537,537,537,537,0
20240521,102900,5993342,537,537,537,537,0
20240521,102800,5993342,537,537,537,537,19
20240521,102700,5983139,537,537,537,537,750
20240521,102600,5580389,537,537,537,537,1
20240521,102500,5579852,537,537,537,537,1
20240521,102400,5579315,537,537,537,537,1
20240521,102300,5578778,539,539,539,539,0
20240521,102200,5578778,539,539,539,539,0
20240521,102100,5578778,539,539,539,539,0
20240521,102000,5578778,539,539,539,539,203
20240521,101900,5469361,540,540,540,540,0
20240521,101800,5469361,540,540,540,540,0
20240521,101700,5469361,540,540,540,540,0
20240521,101600,5469361,540,540,540,540,0
20240521,101500,5469361,540,537,540,537,60
20240521,101400,5437073,536,536,536,536,0
20240521,101300,5437073,536,536,536,536,0
20240521,101200,5437073,536,536,536,536,1
20240521,101100,5436537,536,536,536,536,0
20240521,101000,5436537,536,536,536,536,0
20240521,100900,5436537,536,536,536,536,0
20240521,100800,5436537,536,536,536,536,0
20240521,100700,5436537,536,536,536,536,0
20240521,100600,5436537,536,536,536,536,1
20240521,100500,5436001,540,540,540,540,0
20240521,100400,5436001,540,540,540,540,0
20240521,100300,5436001,540,540,540,540,0
20240521,100200,5436001,540,540,540,540,0
20240521,100100,5436001,540,537,540,536,815
20240521,100000,4999048,537,538,538,537,2
20240521,095900,4997973,538,538,538,538,0
20240521,095800,4997973,538,537,538,537,62
20240521,095700,4964618,538,538,538,538,0
20240521,095600,4964618,538,538,539,538,182
20240521,095500,4866682,541,541,541,541,0
20240521,095400,4866682,541,541,541,541,0
20240521,095300,4866682,541,541,541,541,0
20240521,095200,4866682,541,541,541,541,0
20240521,095100,4866682,541,541,541,541,0
20240521,095000,4866682,541,541,541,541,0
20240521,094900,4866682,541,541,541,541,0
20240521,094800,4866682,541,541,541,541,0
20240521,094700,4866682,541,541,541,541,0
20240521,094600,4866682,541,541,541,541,1000
20240521,094500,4325682,541,539,541,539,116
20240521,094400,4263026,540,540,540,540,0
20240521,094300,4263026,540,540,540,540,0
20240521,094200,4263026,540,540,540,540,0
20240521,094100,4263026,540,540,540,540,0
20240521,094000,4263026,540,540,540,540,2
20240521,093900,4261946,540,540,540,540,0
20240521,093800,4261946,540,540,540,540,27
20240521,093700,4247366,539,539,539,539,19
20240521,093600,4237125,540,539,540,539,351
20240521,093500,4047926,539,539,539,539,19
20240521,093400,4037685,539,539,539,539,0
20240521,093300,4037685,539,539,539,539,2000
20240521,093200,2959685,539,539,539,539,0
20240521,093100,2959685,539,539,539,539,0
20240521,093000,2959685,539,539,539,539,820
20240521,092900,2517705,539,539,539,539,0
20240521,092800,2517705,539,539,539,539,500
20240521,092700,2248205,539,539,539,539,20
20240521,092600,2237425,539,539,539,539,0
20240521,092500,2237425,539,539,539,539,500
20240521,092400,1967925,540,540,540,540,0
20240521,092300,1967925,540,540,540,540,0
20240521,092200,1967925,540,540,540,540,998
20240521,092100,1429005,541,541,541,541,0
20240521,092000,1429005,541,541,541,541,1
20240521,091900,1428464,541,540,541,540,90
20240521,091800,1379776,541,539,541,539,125
20240521,091700,1312155,541,541,541,541,10
20240521,091600,1306745,538,538,538,538,0
20240521,091500,1306745,538,538,538,538,350
20240521,091400,1118445,538,538,538,538,30
20240521,091300,1102305,541,541,541,541,6
20240521,091200,1099059,538,538,538,538,0
20240521,091100,1099059,538,538,538,538,0
20240521,091000,1099059,538,539,539,538,536
20240521,090900,810600,539,539,539,539,0
20240521,090800,810600,539,539,539,539,200
20240521,090700,702800,541,539,541,539,120
20240521,090600,638080,539,539,539,539,3
20240521,090500,636463,539,539,539,539,0
20240521,090400,636463,539,539,539,539,569
20240521,090300,329772,539,539,539,539,100
20240521,090200,275872,539,539,539,539,2
20240521,090100,274794,542,542,542,542,0
20240521,090000,274794,542,542,542,542,507