stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185100,39662139,706,706,706,706,760
20240508,185000,39662139,706,706,706,706,0
20240508,184900,39662139,706,706,706,706,0
20240508,184800,39662139,706,706,706,706,0
20240508,184700,39662139,706,706,706,706,0
20240508,184600,39662139,706,706,706,706,0
20240508,184500,39662139,706,706,706,706,0
20240508,184400,39662139,706,706,706,706,0
20240508,184300,39662139,706,706,706,706,0
20240508,184200,39662139,706,706,706,706,0
20240508,184100,39662139,706,706,706,706,0
20240508,184000,39662139,706,706,706,706,0
20240508,183900,39662139,706,706,706,706,0
20240508,183800,39662139,706,706,706,706,0
20240508,183700,39662139,706,706,706,706,0
20240508,183600,39662139,706,706,706,706,0
20240508,183500,39662139,706,706,706,706,0
20240508,183400,39662139,706,706,706,706,0
20240508,183300,39662139,706,706,706,706,0
20240508,183200,39662139,706,706,706,706,0
20240508,183100,39662139,706,706,706,706,0
20240508,183000,39662139,706,706,706,706,0
20240508,182900,39662139,706,706,706,706,0
20240508,182800,39662139,706,706,706,706,0
20240508,182700,39662139,706,706,706,706,0
20240508,182600,39662139,706,706,706,706,0
20240508,182500,39662139,706,706,706,706,0
20240508,182400,39662139,706,706,706,706,0
20240508,182300,39662139,706,706,706,706,0
20240508,182200,39662139,706,706,706,706,0
20240508,182100,39662139,706,706,706,706,760
20240508,182000,39662139,706,706,706,706,0
20240508,181900,39662139,706,706,706,706,0
20240508,181800,39662139,706,706,706,706,0
20240508,181700,39662139,706,706,706,706,0
20240508,181600,39662139,706,706,706,706,0
20240508,181500,39662139,706,706,706,706,0
20240508,181400,39662139,706,706,706,706,0
20240508,181300,39662139,706,706,706,706,0
20240508,181200,39662139,706,706,706,706,0
20240508,181100,39662139,706,706,706,706,0
20240508,181000,39662139,706,706,706,706,0
20240508,180900,39662139,706,706,706,706,0
20240508,180800,39662139,706,706,706,706,0
20240508,180700,39662139,706,706,706,706,0
20240508,180600,39662139,706,706,706,706,0
20240508,180500,39662139,706,706,706,706,0
20240508,180400,39662139,706,706,706,706,0
20240508,180300,39662139,706,706,706,706,0
20240508,180200,39662139,706,706,706,706,0
20240508,180100,39662139,706,706,706,706,0
20240508,180000,39662139,706,706,706,706,0
20240508,175900,39662139,706,706,706,706,0
20240508,175800,39662139,706,706,706,706,0
20240508,175700,39662139,706,706,706,706,0
20240508,175600,39662139,706,706,706,706,0
20240508,175500,39662139,706,706,706,706,0
20240508,175400,39662139,706,706,706,706,0
20240508,175300,39662139,706,706,706,706,0
20240508,175200,39662139,706,706,706,706,0
20240508,175100,39662139,706,706,706,706,760
20240508,175000,39662139,706,706,706,706,0
20240508,174900,39662139,706,706,706,706,0
20240508,174800,39662139,706,706,706,706,0
20240508,174700,39662139,706,706,706,706,0
20240508,174600,39662139,706,706,706,706,0
20240508,174500,39662139,706,706,706,706,0
20240508,174400,39662139,706,706,706,706,0
20240508,174300,39662139,706,706,706,706,0
20240508,174200,39662139,706,706,706,706,0
20240508,174100,39662139,706,706,706,706,0
20240508,174000,39662139,706,706,706,706,0
20240508,173900,39662139,706,706,706,706,0
20240508,173800,39662139,706,706,706,706,0
20240508,173700,39662139,706,706,706,706,0
20240508,173600,39662139,706,706,706,706,0
20240508,173500,39662139,706,706,706,706,0
20240508,173400,39662139,706,706,706,706,0
20240508,173300,39662139,706,706,706,706,0
20240508,173200,39662139,706,706,706,706,0
20240508,173100,39662139,706,706,706,706,0
20240508,173000,39662139,706,706,706,706,0
20240508,172900,39662139,706,706,706,706,0
20240508,172800,39662139,706,706,706,706,0
20240508,172700,39662139,706,706,706,706,0
20240508,172600,39662139,706,706,706,706,0
20240508,172500,39662139,706,706,706,706,0
20240508,172400,39662139,706,706,706,706,0
20240508,172300,39662139,706,706,706,706,0
20240508,172200,39662139,706,706,706,706,0
20240508,172100,39662139,706,706,706,706,760
20240508,172000,39662139,706,706,706,706,0
20240508,171900,39662139,706,706,706,706,0
20240508,171800,39662139,706,706,706,706,0
20240508,171700,39662139,706,706,706,706,0
20240508,171600,39662139,706,706,706,706,0
20240508,171500,39662139,706,706,706,706,0
20240508,171400,39662139,706,706,706,706,0
20240508,171300,39662139,706,706,706,706,0
20240508,171200,39662139,706,706,706,706,0
20240508,171100,39662139,706,706,706,706,0
20240508,171000,39662139,706,706,706,706,0
20240508,170900,39662139,706,706,706,706,0
20240508,170800,39662139,706,706,706,706,0
20240508,170700,39662139,706,706,706,706,0
20240508,170600,39662139,706,706,706,706,0
20240508,170500,39662139,706,706,706,706,0
20240508,170400,39662139,706,706,706,706,0
20240508,170300,39662139,706,706,706,706,0
20240508,170200,39662139,706,706,706,706,0
20240508,170100,39662139,706,706,706,706,0
20240508,170000,39662139,706,706,706,706,0
20240508,165900,39662139,706,706,706,706,0
20240508,165800,39662139,706,706,706,706,0
20240508,165700,39662139,706,706,706,706,0
20240508,165600,39662139,706,706,706,706,0
20240508,165500,39662139,706,706,706,706,0
20240508,165400,39662139,706,706,706,706,0
20240508,165300,39662139,706,706,706,706,0
20240508,165200,39662139,706,706,706,706,0
20240508,165100,39662139,706,706,706,706,760
20240508,165000,39662139,706,706,706,706,0
20240508,164900,39662139,706,706,706,706,0
20240508,164800,39662139,706,706,706,706,0
20240508,164700,39662139,706,706,706,706,0
20240508,164600,39662139,706,706,706,706,0
20240508,164500,39662139,706,706,706,706,0
20240508,164400,39662139,706,706,706,706,0
20240508,164300,39662139,706,706,706,706,0
20240508,164200,39662139,706,706,706,706,0
20240508,164100,39662139,706,706,706,706,0
20240508,164000,39662139,706,706,706,706,0
20240508,163900,39662139,706,706,706,706,0
20240508,163800,39662139,706,706,706,706,0
20240508,163700,39662139,706,706,706,706,0
20240508,163600,39662139,706,706,706,706,0
20240508,163500,39662139,706,706,706,706,0
20240508,163400,39662139,706,706,706,706,0
20240508,163300,39662139,706,706,706,706,0
20240508,163200,39662139,706,706,706,706,0
20240508,163100,39662139,706,706,706,706,0
20240508,163000,39662139,706,706,706,706,0
20240508,162900,39662139,706,706,706,706,0
20240508,162800,39662139,706,706,706,706,0
20240508,162700,39662139,706,706,706,706,0
20240508,162600,39662139,706,706,706,706,0
20240508,162500,39662139,706,706,706,706,0
20240508,162400,39662139,706,706,706,706,0
20240508,162300,39662139,706,706,706,706,0
20240508,162200,39662139,706,706,706,706,0
20240508,162100,39662139,706,706,706,706,760
20240508,162000,39662139,706,706,706,706,0
20240508,161900,39662139,706,706,706,706,0
20240508,161800,39662139,706,706,706,706,0
20240508,161700,39662139,706,706,706,706,0
20240508,161600,39662139,706,706,706,706,0
20240508,161500,39662139,706,706,706,706,0
20240508,161400,39662139,706,706,706,706,0
20240508,161300,39662139,706,706,706,706,0
20240508,161200,39662139,706,706,706,706,0
20240508,161100,39662139,706,706,706,706,0
20240508,161000,39662139,706,706,706,706,0
20240508,160900,39662139,706,706,706,706,0
20240508,160800,39662139,706,706,706,706,0
20240508,160700,39662139,706,706,706,706,0
20240508,160600,39662139,706,706,706,706,0
20240508,160500,39662139,706,706,706,706,0
20240508,160400,39662139,706,706,706,706,0
20240508,160300,39662139,706,706,706,706,0
20240508,160200,39662139,706,706,706,706,0
20240508,160100,39662139,706,706,706,706,0
20240508,160000,39662139,706,706,706,706,0
20240508,155900,39662139,706,706,706,706,0
20240508,155800,39662139,706,706,706,706,0
20240508,155700,39662139,706,706,706,706,0
20240508,155600,39662139,706,706,706,706,0
20240508,155500,39662139,706,706,706,706,0
20240508,155400,39662139,706,706,706,706,0
20240508,155300,39662139,706,706,706,706,0
20240508,155200,39662139,706,706,706,706,0
20240508,155100,39662139,706,706,706,706,760
20240508,155000,39662139,706,706,706,706,0
20240508,154900,39662139,706,706,706,706,0
20240508,154800,39662139,706,706,706,706,0
20240508,154700,39662139,706,706,706,706,0
20240508,154600,39662139,706,706,706,706,0
20240508,154500,39662139,706,706,706,706,0
20240508,154400,39662139,706,706,706,706,0
20240508,154300,39662139,706,706,706,706,0
20240508,154200,39662139,706,706,706,706,0
20240508,154100,39662139,706,706,706,706,0
20240508,154000,39662139,706,706,706,706,0
20240508,153900,39662139,706,706,706,706,0
20240508,153800,39662139,706,706,706,706,0
20240508,153700,39662139,706,706,706,706,0
20240508,153600,39662139,706,706,706,706,0
20240508,153500,39662139,706,706,706,706,0
20240508,153400,39662139,706,706,706,706,0
20240508,153300,39662139,706,706,706,706,0
20240508,153200,39662139,706,706,706,706,0
20240508,153100,39662139,706,706,706,706,0
20240508,153000,39662139,706,706,706,706,760
20240508,152900,39125579,705,705,705,705,0
20240508,152800,39125579,705,705,705,705,0
20240508,152700,39125579,705,705,705,705,0
20240508,152600,39125579,705,705,705,705,0
20240508,152500,39125579,705,705,705,705,0
20240508,152400,39125579,705,705,705,705,0
20240508,152300,39125579,705,705,705,705,0
20240508,152200,39125579,705,705,705,705,0
20240508,152100,39125579,705,705,705,705,0
20240508,152000,39125579,705,705,705,705,0
20240508,151900,39125579,705,705,705,705,200
20240508,151800,38984579,705,704,705,704,76
20240508,151700,38931045,706,706,706,706,0
20240508,151600,38931045,706,706,706,704,203
20240508,151500,38787925,706,706,706,704,2082
20240508,151400,37322033,705,705,705,704,46
20240508,151300,37289647,705,705,705,705,31
20240508,151200,37267792,706,706,706,706,0
20240508,151100,37267792,706,706,706,706,1
20240508,151000,37267086,705,705,705,705,216
20240508,150900,37114806,705,706,706,705,185
20240508,150800,36984197,706,706,706,706,0
20240508,150700,36984197,706,706,706,706,2
20240508,150600,36982785,706,705,706,705,1384
20240508,150500,36007063,705,705,705,705,0
20240508,150400,36007063,705,705,705,705,0
20240508,150300,36007063,705,705,705,705,12
20240508,150200,35998603,706,706,706,706,2
20240508,150100,35997191,706,706,706,706,0
20240508,150000,35997191,706,706,706,706,30
20240508,145900,35976011,706,706,706,706,0
20240508,145800,35976011,706,706,706,706,2
20240508,145700,35974599,705,705,705,705,371
20240508,145600,35713044,706,706,706,706,0
20240508,145500,35713044,706,706,706,706,0
20240508,145400,35713044,706,706,706,706,0
20240508,145300,35713044,706,706,706,706,312
20240508,145200,35492772,706,706,706,706,200
20240508,145100,35351572,706,706,706,706,1
20240508,145000,35350866,706,706,706,706,0
20240508,144900,35350866,706,706,706,706,0
20240508,144800,35350866,706,706,706,706,0
20240508,144700,35350866,706,706,706,706,0
20240508,144600,35350866,706,706,706,706,0
20240508,144500,35350866,706,706,706,706,0
20240508,144400,35350866,706,706,706,706,11
20240508,144300,35343100,705,705,705,705,200
20240508,144200,35202100,705,705,705,705,0
20240508,144100,35202100,705,705,705,705,10
20240508,144000,35195050,706,706,706,706,0
20240508,143900,35195050,706,706,706,706,0
20240508,143800,35195050,706,706,706,706,1
20240508,143700,35194344,706,705,706,705,3
20240508,143600,35192227,706,706,706,706,0
20240508,143500,35192227,706,706,706,706,0
20240508,143400,35192227,706,706,706,706,0
20240508,143300,35192227,706,706,706,706,0
20240508,143200,35192227,706,706,706,706,0
20240508,143100,35192227,706,706,706,706,0
20240508,143000,35192227,706,706,706,706,0
20240508,142900,35192227,706,706,706,706,6
20240508,142800,35187991,706,706,706,706,0
20240508,142700,35187991,706,706,706,706,3
20240508,142600,35185873,705,705,705,705,0
20240508,142500,35185873,705,705,705,705,1000
20240508,142400,34480873,705,705,705,705,0
20240508,142300,34480873,705,705,705,705,0
20240508,142200,34480873,705,705,705,705,0
20240508,142100,34480873,705,705,705,705,0
20240508,142000,34480873,705,705,705,705,0
20240508,141900,34480873,705,705,705,705,1
20240508,141800,34480168,705,706,706,705,512
20240508,141700,34119008,705,706,706,705,1857
20240508,141600,32809447,707,707,707,707,0
20240508,141500,32809447,707,707,707,707,0
20240508,141400,32809447,707,707,707,707,0
20240508,141300,32809447,707,707,707,707,0
20240508,141200,32809447,707,707,707,707,0
20240508,141100,32809447,707,707,707,707,0
20240508,141000,32809447,707,707,707,707,0
20240508,140900,32809447,707,707,707,707,0
20240508,140800,32809447,707,707,707,707,0
20240508,140700,32809447,707,706,707,706,27
20240508,140600,32790384,707,707,707,707,1
20240508,140500,32789677,706,706,706,706,0
20240508,140400,32789677,706,706,706,706,0
20240508,140300,32789677,706,706,706,706,0
20240508,140200,32789677,706,706,706,706,0
20240508,140100,32789677,706,706,706,706,3
20240508,140000,32787559,707,707,707,707,0
20240508,135900,32787559,707,707,707,707,0
20240508,135800,32787559,707,707,707,707,0
20240508,135700,32787559,707,707,707,707,0
20240508,135600,32787559,707,707,707,707,0
20240508,135500,32787559,707,707,707,707,0
20240508,135400,32787559,707,707,707,707,0
20240508,135300,32787559,707,707,707,707,0
20240508,135200,32787559,707,707,707,707,0
20240508,135100,32787559,707,707,707,707,3
20240508,135000,32785438,706,706,706,706,11
20240508,134900,32777672,706,706,706,706,0
20240508,134800,32777672,706,706,706,706,0
20240508,134700,32777672,706,706,706,706,0
20240508,134600,32777672,706,706,706,706,0
20240508,134500,32777672,706,706,706,706,0
20240508,134400,32777672,706,706,706,706,88
20240508,134300,32715544,707,707,707,707,0
20240508,134200,32715544,707,707,707,707,2
20240508,134100,32714130,705,705,705,705,0
20240508,134000,32714130,705,705,705,705,0
20240508,133900,32714130,705,705,705,705,0
20240508,133800,32714130,705,705,705,705,0
20240508,133700,32714130,705,705,705,705,0
20240508,133600,32714130,705,705,705,705,0
20240508,133500,32714130,705,705,705,705,0
20240508,133400,32714130,705,705,705,705,0
20240508,133300,32714130,705,705,705,705,20
20240508,133200,32700030,705,705,705,705,0
20240508,133100,32700030,705,705,705,705,0
20240508,133000,32700030,705,705,705,705,0
20240508,132900,32700030,705,705,705,705,2
20240508,132800,32698620,705,705,705,705,1641
20240508,132700,31541715,707,707,707,707,7
20240508,132600,31536766,705,705,705,705,0
20240508,132500,31536766,705,705,705,705,0
20240508,132400,31536766,705,705,705,705,473
20240508,132300,31203301,706,706,706,706,0
20240508,132200,31203301,706,706,706,706,13
20240508,132100,31194123,705,705,705,705,0
20240508,132000,31194123,705,705,705,705,0
20240508,131900,31194123,705,705,705,705,0
20240508,131800,31194123,705,705,705,705,0
20240508,131700,31194123,705,705,705,705,0
20240508,131600,31194123,705,705,705,705,0
20240508,131500,31194123,705,705,705,705,55
20240508,131400,31155348,706,706,706,706,2
20240508,131300,31153936,706,706,706,706,0
20240508,131200,31153936,706,706,706,706,0
20240508,131100,31153936,706,706,706,706,0
20240508,131000,31153936,706,706,706,706,0
20240508,130900,31153936,706,706,706,706,0
20240508,130800,31153936,706,706,706,706,0
20240508,130700,31153936,706,706,706,706,0
20240508,130600,31153936,706,706,706,706,0
20240508,130500,31153936,706,706,706,706,0
20240508,130400,31153936,706,706,706,706,165
20240508,130300,31037446,707,707,707,707,4
20240508,130200,31034618,707,707,707,707,0
20240508,130100,31034618,707,707,707,707,0
20240508,130000,31034618,707,707,707,707,0
20240508,125900,31034618,707,707,707,707,0
20240508,125800,31034618,707,707,707,707,29
20240508,125700,31014115,706,706,706,706,0
20240508,125600,31014115,706,706,706,706,0
20240508,125500,31014115,706,706,706,706,0
20240508,125400,31014115,706,706,706,706,515
20240508,125300,30650525,706,706,706,706,0
20240508,125200,30650525,706,706,706,706,0
20240508,125100,30650525,706,706,706,706,0
20240508,125000,30650525,706,706,706,706,822
20240508,124900,30070193,706,706,706,706,500
20240508,124800,29717193,706,706,706,706,0
20240508,124700,29717193,706,706,706,706,0
20240508,124600,29717193,706,706,706,706,0
20240508,124500,29717193,706,706,706,706,0
20240508,124400,29717193,706,706,706,706,1
20240508,124300,29716487,705,705,705,705,1010
20240508,124200,29004437,706,706,706,706,0
20240508,124100,29004437,706,706,706,706,0
20240508,124000,29004437,706,706,706,706,3
20240508,123900,29002319,706,706,706,706,2
20240508,123800,29000907,707,707,707,707,0
20240508,123700,29000907,707,707,707,707,1
20240508,123600,29000200,706,706,706,706,310
20240508,123500,28781340,706,706,706,706,0
20240508,123400,28781340,706,706,706,706,0
20240508,123300,28781340,706,707,707,706,2
20240508,123200,28779927,708,708,708,708,0
20240508,123100,28779927,708,708,708,708,0
20240508,123000,28779927,708,707,708,707,411
20240508,122900,28489054,708,708,708,708,0
20240508,122800,28489054,708,707,708,702,3146
20240508,122700,26273207,708,708,708,708,3
20240508,122600,26271083,708,708,708,708,0
20240508,122500,26271083,708,708,708,708,0
20240508,122400,26271083,708,708,708,708,0
20240508,122300,26271083,708,708,708,708,0
20240508,122200,26271083,708,708,708,708,1
20240508,122100,26270375,707,707,707,707,0
20240508,122000,26270375,707,707,707,707,0
20240508,121900,26270375,707,707,707,707,0
20240508,121800,26270375,707,707,707,707,0
20240508,121700,26270375,707,707,707,707,0
20240508,121600,26270375,707,707,707,707,100
20240508,121500,26199675,707,707,707,707,2
20240508,121400,26198261,707,707,707,707,200
20240508,121300,26056861,706,706,706,706,36
20240508,121200,26031445,706,706,706,706,500
20240508,121100,25678445,706,706,706,706,400
20240508,121000,25396045,706,706,706,706,0
20240508,120900,25396045,706,706,706,706,0
20240508,120800,25396045,706,706,706,706,2
20240508,120700,25394633,705,705,705,705,0
20240508,120600,25394633,705,705,705,705,0
20240508,120500,25394633,705,706,706,705,249
20240508,120400,25219087,706,706,706,706,0
20240508,120300,25219087,706,706,706,706,0
20240508,120200,25219087,706,706,706,706,0
20240508,120100,25219087,706,706,706,706,2
20240508,120000,25217675,705,705,705,705,0
20240508,115900,25217675,705,705,705,705,50
20240508,115800,25182425,706,706,706,706,0
20240508,115700,25182425,706,706,706,706,0
20240508,115600,25182425,706,706,706,706,0
20240508,115500,25182425,706,706,706,706,1
20240508,115400,25181719,704,704,704,704,0
20240508,115300,25181719,704,704,704,704,0
20240508,115200,25181719,704,704,704,704,0
20240508,115100,25181719,704,704,704,704,0
20240508,115000,25181719,704,704,704,704,0
20240508,114900,25181719,704,704,704,704,500
20240508,114800,24829719,704,704,704,704,0
20240508,114700,24829719,704,705,705,704,118
20240508,114600,24746607,706,706,706,706,0
20240508,114500,24746607,706,706,706,706,0
20240508,114400,24746607,706,706,706,706,0
20240508,114300,24746607,706,706,706,706,0
20240508,114200,24746607,706,706,706,706,0
20240508,114100,24746607,706,706,706,706,0
20240508,114000,24746607,706,706,706,706,1
20240508,113900,24745901,706,706,706,706,47
20240508,113800,24712719,705,705,705,705,0
20240508,113700,24712719,705,705,705,705,0
20240508,113600,24712719,705,705,705,705,0
20240508,113500,24712719,705,705,705,705,0
20240508,113400,24712719,705,705,705,705,70
20240508,113300,24663369,705,705,705,705,0
20240508,113200,24663369,705,705,705,705,54
20240508,113100,24625299,706,706,706,706,5
20240508,113000,24621769,706,706,706,706,4
20240508,112900,24618945,706,706,706,706,0
20240508,112800,24618945,706,706,706,706,1
20240508,112700,24618239,706,706,706,706,10
20240508,112600,24611179,706,706,706,706,0
20240508,112500,24611179,706,706,706,706,0
20240508,112400,24611179,706,706,706,706,21
20240508,112300,24596353,706,706,706,706,0
20240508,112200,24596353,706,706,706,706,2
20240508,112100,24594941,706,706,706,706,0
20240508,112000,24594941,706,706,706,706,1
20240508,111900,24594235,706,706,706,706,0
20240508,111800,24594235,706,706,706,706,0
20240508,111700,24594235,706,706,706,706,4
20240508,111600,24591411,706,706,706,706,0
20240508,111500,24591411,706,706,706,706,0
20240508,111400,24591411,706,706,706,706,30
20240508,111300,24570231,706,706,706,706,11
20240508,111200,24562465,705,705,705,705,0
20240508,111100,24562465,705,705,705,705,2
20240508,111000,24561055,705,705,705,705,0
20240508,110900,24561055,705,705,705,705,0
20240508,110800,24561055,705,705,705,705,0
20240508,110700,24561055,705,705,705,705,0
20240508,110600,24561055,705,705,705,705,48
20240508,110500,24527215,704,705,705,704,230
20240508,110400,24365066,706,706,706,706,0
20240508,110300,24365066,706,706,706,706,3
20240508,110200,24362948,706,706,706,706,0
20240508,110100,24362948,706,706,706,706,0
20240508,110000,24362948,706,706,706,706,0
20240508,105900,24362948,706,706,706,706,0
20240508,105800,24362948,706,706,706,706,25
20240508,105700,24345298,706,706,706,706,0
20240508,105600,24345298,706,706,706,706,0
20240508,105500,24345298,706,706,706,706,10
20240508,105400,24338238,706,706,706,706,2
20240508,105300,24336826,706,706,706,706,0
20240508,105200,24336826,706,706,706,706,0
20240508,105100,24336826,706,706,706,706,1
20240508,105000,24336120,705,705,705,705,0
20240508,104900,24336120,705,705,705,705,100
20240508,104800,24265620,705,706,706,705,28
20240508,104700,24245870,708,708,708,708,0
20240508,104600,24245870,708,708,708,708,3
20240508,104500,24243746,708,708,708,708,20
20240508,104400,24229586,708,708,708,708,0
20240508,104300,24229586,708,708,708,708,5
20240508,104200,24226046,706,706,706,706,0
20240508,104100,24226046,706,706,706,706,1
20240508,104000,24225340,706,707,707,706,34
20240508,103900,24201320,708,708,708,708,1
20240508,103800,24200612,708,707,708,707,72
20240508,103700,24149672,707,707,708,707,538
20240508,103600,23768820,702,702,702,702,0
20240508,103500,23768820,702,704,704,702,6000
20240508,103400,19549680,708,708,708,708,0
20240508,103300,19549680,708,708,708,708,1
20240508,103200,19548972,704,704,704,704,41
20240508,103100,19520108,708,708,708,708,10
20240508,103000,19513028,708,705,708,705,1731
20240508,102900,18292524,705,705,705,705,0
20240508,102800,18292524,705,705,705,705,20
20240508,102700,18278424,705,705,705,705,30
20240508,102600,18257274,705,705,705,705,0
20240508,102500,18257274,705,705,705,705,0
20240508,102400,18257274,705,705,705,705,0
20240508,102300,18257274,705,705,705,705,6
20240508,102200,18253044,705,705,705,705,24
20240508,102100,18236124,705,705,705,705,1
20240508,102000,18235419,705,705,705,705,0
20240508,101900,18235419,705,705,705,705,10
20240508,101800,18228369,705,705,705,705,5
20240508,101700,18224844,705,705,705,705,10
20240508,101600,18217794,705,705,705,705,1
20240508,101500,18217089,705,705,705,705,665
20240508,101400,17748264,705,705,705,705,0
20240508,101300,17748264,705,705,705,705,0
20240508,101200,17748264,705,705,705,705,0
20240508,101100,17748264,705,705,705,705,1000
20240508,101000,17043264,705,705,705,705,290
20240508,100900,16838814,705,705,705,705,1
20240508,100800,16838109,706,706,706,706,10
20240508,100700,16831049,706,706,706,706,0
20240508,100600,16831049,706,706,706,706,0
20240508,100500,16831049,706,706,706,706,10
20240508,100400,16823989,707,706,707,706,1511
20240508,100300,15755713,706,706,706,706,0
20240508,100200,15755713,706,708,708,706,5253
20240508,100100,12046955,708,707,708,707,75
20240508,100000,11993859,708,708,708,708,72
20240508,095900,11942883,708,707,708,707,71
20240508,095800,11892616,707,707,707,707,0
20240508,095700,11892616,707,707,707,707,0
20240508,095600,11892616,707,707,707,707,0
20240508,095500,11892616,707,707,707,707,0
20240508,095400,11892616,707,707,707,707,831
20240508,095300,11305099,708,708,708,708,100
20240508,095200,11234299,708,708,708,708,3
20240508,095100,11232175,708,708,708,708,106
20240508,095000,11157127,708,708,708,708,2
20240508,094900,11155711,708,708,708,708,0
20240508,094800,11155711,708,708,708,708,200
20240508,094700,11014111,708,708,708,708,100
20240508,094600,10943311,709,709,709,709,51
20240508,094500,10907152,710,710,710,710,38
20240508,094400,10880172,710,709,710,709,22
20240508,094300,10864572,708,708,708,708,50
20240508,094200,10829172,710,710,710,709,24
20240508,094100,10812142,710,709,710,709,13
20240508,094000,10802919,709,709,709,709,10
20240508,093900,10795829,710,710,710,710,0
20240508,093800,10795829,710,710,710,710,18
20240508,093700,10783049,710,710,710,710,6
20240508,093600,10778789,710,710,710,710,2
20240508,093500,10777369,709,709,709,709,0
20240508,093400,10777369,709,709,709,709,129
20240508,093300,10685908,710,710,710,710,60
20240508,093200,10643308,709,709,709,709,933
20240508,093100,9981811,709,709,709,709,2
20240508,093000,9980393,708,707,708,707,337
20240508,092900,9742082,708,708,708,708,1
20240508,092800,9741374,709,709,709,709,1
20240508,092700,9740665,709,709,709,709,0
20240508,092600,9740665,709,709,709,709,43
20240508,092500,9710178,710,710,710,710,0
20240508,092400,9710178,710,710,710,710,10
20240508,092300,9703078,707,707,707,707,0
20240508,092200,9703078,707,710,710,707,1853
20240508,092100,8393004,707,710,710,707,2409
20240508,092000,6686809,710,710,710,710,550
20240508,091900,6296309,710,710,710,710,303
20240508,091800,6081179,710,710,710,710,302
20240508,091700,5866759,711,711,711,711,1306
20240508,091600,4938193,708,708,708,708,0
20240508,091500,4938193,708,708,708,708,616
20240508,091400,4502065,711,711,711,711,0
20240508,091300,4502065,711,711,711,711,2
20240508,091200,4500643,711,711,711,711,10
20240508,091100,4493533,712,712,712,712,0
20240508,091000,4493533,712,712,712,712,0
20240508,090900,4493533,712,712,712,712,70
20240508,090800,4443693,713,712,713,712,788
20240508,090700,3881859,713,708,713,708,40
20240508,090600,3853394,706,706,706,706,0
20240508,090500,3853394,706,706,706,706,0
20240508,090400,3853394,706,706,706,706,0
20240508,090300,3853394,706,706,706,706,0
20240508,090200,3853394,706,707,707,706,338
20240508,090100,3614750,708,708,708,708,16
20240508,090000,3603422,709,715,715,709,5040