stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,185100,283849100,734,734,734,734,4454
20240516,185000,283849100,734,734,734,734,0
20240516,184900,283849100,734,734,734,734,0
20240516,184800,283849100,734,734,734,734,0
20240516,184700,283849100,734,734,734,734,0
20240516,184600,283849100,734,734,734,734,0
20240516,184500,283849100,734,734,734,734,0
20240516,184400,283849100,734,734,734,734,0
20240516,184300,283849100,734,734,734,734,0
20240516,184200,283849100,734,734,734,734,0
20240516,184100,283849100,734,734,734,734,0
20240516,184000,283849100,734,734,734,734,0
20240516,183900,283849100,734,734,734,734,0
20240516,183800,283849100,734,734,734,734,0
20240516,183700,283849100,734,734,734,734,0
20240516,183600,283849100,734,734,734,734,0
20240516,183500,283849100,734,734,734,734,0
20240516,183400,283849100,734,734,734,734,0
20240516,183300,283849100,734,734,734,734,0
20240516,183200,283849100,734,734,734,734,0
20240516,183100,283849100,734,734,734,734,0
20240516,183000,283849100,734,734,734,734,0
20240516,182900,283849100,734,734,734,734,0
20240516,182800,283849100,734,734,734,734,0
20240516,182700,283849100,734,734,734,734,0
20240516,182600,283849100,734,734,734,734,0
20240516,182500,283849100,734,734,734,734,0
20240516,182400,283849100,734,734,734,734,0
20240516,182300,283849100,734,734,734,734,0
20240516,182200,283849100,734,734,734,734,0
20240516,182100,283849100,734,734,734,734,4454
20240516,182000,283849100,734,734,734,734,0
20240516,181900,283849100,734,734,734,734,0
20240516,181800,283849100,734,734,734,734,0
20240516,181700,283849100,734,734,734,734,0
20240516,181600,283849100,734,734,734,734,0
20240516,181500,283849100,734,734,734,734,0
20240516,181400,283849100,734,734,734,734,0
20240516,181300,283849100,734,734,734,734,0
20240516,181200,283849100,734,734,734,734,0
20240516,181100,283849100,734,734,734,734,0
20240516,181000,283849100,734,734,734,734,0
20240516,180900,283849100,734,734,734,734,0
20240516,180800,283849100,734,734,734,734,0
20240516,180700,283849100,734,734,734,734,0
20240516,180600,283849100,734,734,734,734,0
20240516,180500,283849100,734,734,734,734,0
20240516,180400,283849100,734,734,734,734,0
20240516,180300,283849100,734,734,734,734,0
20240516,180200,283849100,734,734,734,734,0
20240516,180100,283849100,734,734,734,734,0
20240516,180000,283849100,734,734,734,734,0
20240516,175900,283849100,734,734,734,734,0
20240516,175800,283849100,734,734,734,734,0
20240516,175700,283849100,734,734,734,734,0
20240516,175600,283849100,734,734,734,734,0
20240516,175500,283849100,734,734,734,734,0
20240516,175400,283849100,734,734,734,734,0
20240516,175300,283849100,734,734,734,734,0
20240516,175200,283849100,734,734,734,734,0
20240516,175100,283849100,734,734,734,734,4454
20240516,175000,283849100,734,734,734,734,0
20240516,174900,283849100,734,734,734,734,0
20240516,174800,283849100,734,734,734,734,0
20240516,174700,283849100,734,734,734,734,0
20240516,174600,283849100,734,734,734,734,0
20240516,174500,283849100,734,734,734,734,0
20240516,174400,283849100,734,734,734,734,0
20240516,174300,283849100,734,734,734,734,0
20240516,174200,283849100,734,734,734,734,0
20240516,174100,283849100,734,734,734,734,0
20240516,174000,283849100,734,734,734,734,0
20240516,173900,283849100,734,734,734,734,0
20240516,173800,283849100,734,734,734,734,0
20240516,173700,283849100,734,734,734,734,0
20240516,173600,283849100,734,734,734,734,0
20240516,173500,283849100,734,734,734,734,0
20240516,173400,283849100,734,734,734,734,0
20240516,173300,283849100,734,734,734,734,0
20240516,173200,283849100,734,734,734,734,0
20240516,173100,283849100,734,734,734,734,0
20240516,173000,283849100,734,734,734,734,0
20240516,172900,283849100,734,734,734,734,0
20240516,172800,283849100,734,734,734,734,0
20240516,172700,283849100,734,734,734,734,0
20240516,172600,283849100,734,734,734,734,0
20240516,172500,283849100,734,734,734,734,0
20240516,172400,283849100,734,734,734,734,0
20240516,172300,283849100,734,734,734,734,0
20240516,172200,283849100,734,734,734,734,0
20240516,172100,283849100,734,734,734,734,4454
20240516,172000,283849100,734,734,734,734,0
20240516,171900,283849100,734,734,734,734,0
20240516,171800,283849100,734,734,734,734,0
20240516,171700,283849100,734,734,734,734,0
20240516,171600,283849100,734,734,734,734,0
20240516,171500,283849100,734,734,734,734,0
20240516,171400,283849100,734,734,734,734,0
20240516,171300,283849100,734,734,734,734,0
20240516,171200,283849100,734,734,734,734,0
20240516,171100,283849100,734,734,734,734,0
20240516,171000,283849100,734,734,734,734,0
20240516,170900,283849100,734,734,734,734,0
20240516,170800,283849100,734,734,734,734,0
20240516,170700,283849100,734,734,734,734,0
20240516,170600,283849100,734,734,734,734,0
20240516,170500,283849100,734,734,734,734,0
20240516,170400,283849100,734,734,734,734,0
20240516,170300,283849100,734,734,734,734,0
20240516,170200,283849100,734,734,734,734,0
20240516,170100,283849100,734,734,734,734,0
20240516,170000,283849100,734,734,734,734,0
20240516,165900,283849100,734,734,734,734,0
20240516,165800,283849100,734,734,734,734,0
20240516,165700,283849100,734,734,734,734,0
20240516,165600,283849100,734,734,734,734,0
20240516,165500,283849100,734,734,734,734,0
20240516,165400,283849100,734,734,734,734,0
20240516,165300,283849100,734,734,734,734,0
20240516,165200,283849100,734,734,734,734,0
20240516,165100,283849100,734,734,734,734,4454
20240516,165000,283849100,734,734,734,734,0
20240516,164900,283849100,734,734,734,734,0
20240516,164800,283849100,734,734,734,734,0
20240516,164700,283849100,734,734,734,734,0
20240516,164600,283849100,734,734,734,734,0
20240516,164500,283849100,734,734,734,734,0
20240516,164400,283849100,734,734,734,734,0
20240516,164300,283849100,734,734,734,734,0
20240516,164200,283849100,734,734,734,734,0
20240516,164100,283849100,734,734,734,734,0
20240516,164000,283849100,734,734,734,734,0
20240516,163900,283849100,734,734,734,734,0
20240516,163800,283849100,734,734,734,734,0
20240516,163700,283849100,734,734,734,734,0
20240516,163600,283849100,734,734,734,734,0
20240516,163500,283849100,734,734,734,734,0
20240516,163400,283849100,734,734,734,734,0
20240516,163300,283849100,734,734,734,734,0
20240516,163200,283849100,734,734,734,734,0
20240516,163100,283849100,734,734,734,734,0
20240516,163000,283849100,734,734,734,734,0
20240516,162900,283849100,734,734,734,734,0
20240516,162800,283849100,734,734,734,734,0
20240516,162700,283849100,734,734,734,734,0
20240516,162600,283849100,734,734,734,734,0
20240516,162500,283849100,734,734,734,734,0
20240516,162400,283849100,734,734,734,734,0
20240516,162300,283849100,734,734,734,734,0
20240516,162200,283849100,734,734,734,734,0
20240516,162100,283849100,734,734,734,734,4454
20240516,162000,283849100,734,734,734,734,0
20240516,161900,283849100,734,734,734,734,0
20240516,161800,283849100,734,734,734,734,0
20240516,161700,283849100,734,734,734,734,0
20240516,161600,283849100,734,734,734,734,0
20240516,161500,283849100,734,734,734,734,0
20240516,161400,283849100,734,734,734,734,0
20240516,161300,283849100,734,734,734,734,0
20240516,161200,283849100,734,734,734,734,0
20240516,161100,283849100,734,734,734,734,0
20240516,161000,283849100,734,734,734,734,0
20240516,160900,283849100,734,734,734,734,0
20240516,160800,283849100,734,734,734,734,0
20240516,160700,283849100,734,734,734,734,0
20240516,160600,283849100,734,734,734,734,0
20240516,160500,283849100,734,734,734,734,0
20240516,160400,283849100,734,734,734,734,0
20240516,160300,283849100,734,734,734,734,0
20240516,160200,283849100,734,734,734,734,0
20240516,160100,283849100,734,734,734,734,0
20240516,160000,283849100,734,734,734,734,0
20240516,155900,283849100,734,734,734,734,0
20240516,155800,283849100,734,734,734,734,0
20240516,155700,283849100,734,734,734,734,0
20240516,155600,283849100,734,734,734,734,0
20240516,155500,283849100,734,734,734,734,0
20240516,155400,283849100,734,734,734,734,0
20240516,155300,283849100,734,734,734,734,0
20240516,155200,283849100,734,734,734,734,0
20240516,155100,283849100,734,734,734,734,4454
20240516,155000,283849100,734,734,734,734,0
20240516,154900,283849100,734,734,734,734,0
20240516,154800,283849100,734,734,734,734,0
20240516,154700,283849100,734,734,734,734,0
20240516,154600,283849100,734,734,734,734,0
20240516,154500,283849100,734,734,734,734,0
20240516,154400,283849100,734,734,734,734,0
20240516,154300,283849100,734,734,734,734,0
20240516,154200,283849100,734,734,734,734,0
20240516,154100,283849100,734,734,734,734,0
20240516,154000,283849100,734,734,734,734,0
20240516,153900,283849100,734,734,734,734,0
20240516,153800,283849100,734,734,734,734,0
20240516,153700,283849100,734,734,734,734,0
20240516,153600,283849100,734,734,734,734,0
20240516,153500,283849100,734,734,734,734,0
20240516,153400,283849100,734,734,734,734,0
20240516,153300,283849100,734,734,734,734,0
20240516,153200,283849100,734,734,734,734,0
20240516,153100,283849100,734,734,734,734,0
20240516,153000,283849100,734,734,734,734,4454
20240516,152900,280579864,734,734,734,734,0
20240516,152800,280579864,734,734,734,734,0
20240516,152700,280579864,734,734,734,734,0
20240516,152600,280579864,734,734,734,734,0
20240516,152500,280579864,734,734,734,734,0
20240516,152400,280579864,734,734,734,734,0
20240516,152300,280579864,734,734,734,734,0
20240516,152200,280579864,734,734,734,734,0
20240516,152100,280579864,734,734,734,734,0
20240516,152000,280579864,734,734,734,734,0
20240516,151900,280579864,734,733,734,733,21
20240516,151800,280564470,733,731,734,731,236
20240516,151700,280391751,731,731,731,731,230
20240516,151600,280223621,734,731,734,731,62
20240516,151500,280178296,734,734,734,734,500
20240516,151400,279811296,734,734,734,734,20
20240516,151300,279796616,734,734,734,734,50
20240516,151200,279759916,734,734,734,734,0
20240516,151100,279759916,734,734,734,734,0
20240516,151000,279759916,734,733,734,731,1271
20240516,150900,278830085,734,734,734,734,0
20240516,150800,278830085,734,734,734,734,0
20240516,150700,278830085,734,734,734,734,0
20240516,150600,278830085,734,734,734,734,0
20240516,150500,278830085,734,734,734,734,37
20240516,150400,278802927,735,735,735,734,702
20240516,150300,278287557,735,734,735,734,3107
20240516,150200,276007017,733,734,735,733,3387
20240516,150100,273520579,734,734,734,734,0
20240516,150000,273520579,734,734,734,734,0
20240516,145900,273520579,734,734,734,734,0
20240516,145800,273520579,734,734,734,734,13
20240516,145700,273511037,734,734,734,734,0
20240516,145600,273511037,734,734,734,734,0
20240516,145500,273511037,734,734,734,734,661
20240516,145400,273025863,733,733,733,733,18
20240516,145300,273012669,734,734,734,734,0
20240516,145200,273012669,734,734,734,734,0
20240516,145100,273012669,734,734,734,734,1
20240516,145000,273011935,733,733,733,733,100
20240516,144900,272938635,733,733,733,733,100
20240516,144800,272865335,734,734,734,734,254
20240516,144700,272678899,734,734,734,734,2
20240516,144600,272677431,731,731,731,731,0
20240516,144500,272677431,731,731,731,731,0
20240516,144400,272677431,731,731,731,731,0
20240516,144300,272677431,731,731,731,731,0
20240516,144200,272677431,731,731,731,731,140
20240516,144100,272575091,731,733,733,731,920
20240516,144000,271902409,734,734,734,734,0
20240516,143900,271902409,734,734,734,734,27
20240516,143800,271882591,733,733,733,733,100
20240516,143700,271809291,733,733,733,733,0
20240516,143600,271809291,733,733,733,733,572
20240516,143500,271390015,733,733,733,733,0
20240516,143400,271390015,733,733,733,733,6
20240516,143300,271385617,733,733,733,733,110
20240516,143200,271304987,731,733,733,731,9
20240516,143100,271298403,733,733,733,733,0
20240516,143000,271298403,733,733,733,733,0
20240516,142900,271298403,733,733,733,733,20
20240516,142800,271283743,733,733,733,733,20
20240516,142700,271269083,734,734,734,734,0
20240516,142600,271269083,734,734,734,734,0
20240516,142500,271269083,734,734,734,734,0
20240516,142400,271269083,734,734,734,734,0
20240516,142300,271269083,734,734,734,734,2
20240516,142200,271267615,734,734,734,734,10
20240516,142100,271260275,734,734,734,734,0
20240516,142000,271260275,734,734,734,734,0
20240516,141900,271260275,734,734,734,734,1
20240516,141800,271259541,731,731,731,731,363
20240516,141700,270994188,731,734,734,731,6353
20240516,141600,266347902,734,734,734,734,0
20240516,141500,266347902,734,734,734,734,0
20240516,141400,266347902,734,734,734,734,9
20240516,141300,266341296,734,734,734,734,114
20240516,141200,266257620,734,734,734,734,127
20240516,141100,266164402,734,735,735,734,210
20240516,141000,266010152,735,735,735,735,0
20240516,140900,266010152,735,735,735,735,320
20240516,140800,265774952,735,735,735,735,0
20240516,140700,265774952,735,735,735,735,0
20240516,140600,265774952,735,735,735,735,0
20240516,140500,265774952,735,735,735,735,37
20240516,140400,265747757,735,736,736,735,144
20240516,140300,265641823,736,736,736,736,176
20240516,140200,265512287,737,737,737,737,0
20240516,140100,265512287,737,737,737,737,0
20240516,140000,265512287,737,737,737,737,1
20240516,135900,265511550,734,734,734,734,100
20240516,135800,265438150,734,734,734,734,0
20240516,135700,265438150,734,734,734,734,10075
20240516,135600,258043100,735,735,735,735,600
20240516,135500,257602100,735,736,736,735,3220
20240516,135400,255234780,736,736,736,736,0
20240516,135300,255234780,736,736,736,736,641
20240516,135200,254763004,736,736,736,736,20
20240516,135100,254748284,735,735,735,735,221
20240516,135000,254585849,735,735,735,735,132
20240516,134900,254488829,735,735,735,735,19096
20240516,134800,240453269,734,733,734,733,722
20240516,134700,239923624,733,733,733,733,197
20240516,134600,239779223,733,733,733,733,211
20240516,134500,239624560,733,733,733,733,0
20240516,134400,239624560,733,733,733,733,792
20240516,134300,239044024,733,733,733,733,200
20240516,134200,238897424,733,733,733,733,0
20240516,134100,238897424,733,733,733,733,2
20240516,134000,238895958,733,733,733,733,0
20240516,133900,238895958,733,733,733,733,642
20240516,133800,238425372,733,733,733,733,903
20240516,133700,237763473,733,733,733,733,0
20240516,133600,237763473,733,733,733,733,0
20240516,133500,237763473,733,733,733,733,11
20240516,133400,237755410,734,734,734,734,300
20240516,133300,237535210,733,733,733,733,0
20240516,133200,237535210,733,734,734,733,13
20240516,133100,237525678,732,731,732,731,904
20240516,133000,236864843,732,732,732,732,0
20240516,132900,236864843,732,732,732,732,750
20240516,132800,236315843,732,734,734,732,2813
20240516,132700,234255761,733,733,733,733,0
20240516,132600,234255761,733,733,733,733,1
20240516,132500,234255028,733,733,733,733,247
20240516,132400,234073977,735,733,735,733,173
20240516,132300,233947142,733,733,733,733,1
20240516,132200,233946409,735,735,735,735,0
20240516,132100,233946409,735,735,735,735,3
20240516,132000,233944204,735,735,735,735,1
20240516,131900,233943469,736,735,736,733,1001
20240516,131800,233209033,736,736,736,736,19
20240516,131700,233195049,736,736,736,736,0
20240516,131600,233195049,736,736,736,736,2
20240516,131500,233193577,736,737,737,736,17
20240516,131400,233181049,737,734,741,734,17506
20240516,131300,220258331,734,734,734,734,0
20240516,131200,220258331,734,734,734,734,0
20240516,131100,220258331,734,734,734,734,1346
20240516,131000,219270367,734,735,735,734,746
20240516,130900,218722123,736,736,736,736,0
20240516,130800,218722123,736,734,736,734,171
20240516,130700,218596418,735,735,735,735,178
20240516,130600,218465588,735,735,735,735,847
20240516,130500,217843043,734,734,734,734,622
20240516,130400,217386495,735,734,735,734,2
20240516,130300,217385026,735,737,737,735,122
20240516,130200,217295326,736,736,737,734,4233
20240516,130100,214181080,737,737,737,734,8038
20240516,130000,208262437,737,735,737,735,1999
20240516,125900,206791396,735,734,735,734,3548
20240516,125800,204185862,733,731,733,731,7756
20240516,125700,198503599,731,730,731,730,144
20240516,125600,198398399,730,730,731,730,2947
20240516,125500,196246109,730,729,730,729,6403
20240516,125400,191572679,729,729,729,729,747
20240516,125300,191028116,729,729,729,729,0
20240516,125200,191028116,729,729,729,729,1053
20240516,125100,190260479,729,728,730,728,3468
20240516,125000,187730387,727,728,730,720,33080
20240516,124900,163701343,728,728,728,728,1
20240516,124800,163700615,727,727,727,727,1039
20240516,124700,162945262,727,727,727,727,1490
20240516,124600,161862032,728,728,728,728,28
20240516,124500,161841648,728,728,728,728,526
20240516,124400,161458720,728,729,729,728,936
20240516,124300,160777311,729,729,729,729,0
20240516,124200,160777311,729,726,729,726,417
20240516,124100,160473618,729,729,729,729,0
20240516,124000,160473618,729,729,729,729,0
20240516,123900,160473618,729,729,729,729,57
20240516,123800,160432065,729,729,729,729,0
20240516,123700,160432065,729,729,729,729,138
20240516,123600,160331463,729,729,729,729,10
20240516,123500,160324173,728,728,728,728,130
20240516,123400,160229533,729,729,729,729,0
20240516,123300,160229533,729,729,729,726,912
20240516,123200,159565555,729,729,729,729,0
20240516,123100,159565555,729,726,729,726,31
20240516,123000,159542989,726,729,729,726,342
20240516,122900,159294553,728,728,728,728,0
20240516,122800,159294553,728,730,730,728,11
20240516,122700,159286536,730,730,730,730,0
20240516,122600,159286536,730,729,730,729,1000
20240516,122500,158556636,730,730,730,730,0
20240516,122400,158556636,730,730,730,730,605
20240516,122300,158114986,730,729,730,729,15
20240516,122200,158104046,730,730,730,730,1056
20240516,122100,157333166,730,725,731,725,24198
20240516,122000,139694297,725,725,725,725,0
20240516,121900,139694297,725,725,725,725,0
20240516,121800,139694297,725,725,725,725,29
20240516,121700,139673272,725,725,725,725,0
20240516,121600,139673272,725,725,725,725,0
20240516,121500,139673272,725,725,725,725,2
20240516,121400,139671822,725,725,725,725,150
20240516,121300,139563072,725,725,725,725,20
20240516,121200,139548572,725,725,725,725,93
20240516,121100,139481147,725,725,725,725,12
20240516,121000,139472447,725,725,725,725,0
20240516,120900,139472447,725,725,725,725,108
20240516,120800,139394147,725,725,725,725,158
20240516,120700,139279597,725,725,725,725,69
20240516,120600,139229572,725,725,725,725,1
20240516,120500,139228847,723,723,723,723,1794
20240516,120400,137931785,723,723,723,723,2090
20240516,120300,136420715,724,725,725,724,1241
20240516,120200,135522116,725,725,725,725,385
20240516,120100,135242991,725,725,725,725,333
20240516,120000,135001566,726,726,726,726,69
20240516,115900,134951472,726,726,726,726,100
20240516,115800,134878872,726,726,726,726,8
20240516,115700,134873064,726,727,727,726,304
20240516,115600,134652358,727,725,727,725,1001
20240516,115500,133925681,725,725,725,725,1000
20240516,115400,133200681,725,725,725,725,0
20240516,115300,133200681,725,725,725,725,0
20240516,115200,133200681,725,725,725,725,5
20240516,115100,133197056,725,725,725,725,12385
20240516,115000,124217931,725,725,725,725,5766
20240516,114900,120037581,725,724,725,724,13778
20240516,114800,110049978,723,723,723,723,0
20240516,114700,110049978,723,723,723,723,1508
20240516,114600,108959694,723,723,723,723,0
20240516,114500,108959694,723,722,723,722,34
20240516,114400,108935126,722,722,722,722,0
20240516,114300,108935126,722,723,723,722,126
20240516,114200,108844054,723,723,723,723,104
20240516,114100,108768862,722,722,722,722,1000
20240516,114000,108046862,722,722,722,722,100
20240516,113900,107974662,723,723,723,723,0
20240516,113800,107974662,723,723,723,723,1
20240516,113700,107973939,722,722,722,722,1000
20240516,113600,107251939,722,722,722,722,134
20240516,113500,107155191,722,722,722,722,66
20240516,113400,107107539,722,722,722,722,1034
20240516,113300,106360991,722,722,722,722,20
20240516,113200,106346551,721,722,722,721,1200
20240516,113100,105480301,722,722,722,722,415
20240516,113000,105180671,722,722,722,722,1257
20240516,112900,104273117,722,722,722,722,337
20240516,112800,104029803,722,722,722,722,0
20240516,112700,104029803,722,722,722,722,346
20240516,112600,103779991,722,722,722,722,0
20240516,112500,103779991,722,722,722,722,0
20240516,112400,103779991,722,722,722,722,1012
20240516,112300,103049327,722,722,722,722,201
20240516,112200,102904205,721,721,721,721,250
20240516,112100,102723955,721,721,721,721,439
20240516,112000,102407436,721,719,721,719,1148
20240516,111900,101582022,719,719,719,719,0
20240516,111800,101582022,719,719,719,719,5151
20240516,111700,97878453,719,719,719,719,0
20240516,111600,97878453,719,721,722,719,1789
20240516,111500,96591896,721,721,721,721,908
20240516,111400,95937228,721,721,721,721,173
20240516,111300,95812495,721,721,721,721,10
20240516,111200,95805285,721,721,721,721,0
20240516,111100,95805285,721,721,721,721,0
20240516,111000,95805285,721,719,721,719,5
20240516,110900,95801688,721,721,721,721,50
20240516,110800,95765638,721,721,721,721,562
20240516,110700,95360436,721,721,721,721,0
20240516,110600,95360436,721,721,721,721,0
20240516,110500,95360436,721,721,721,721,147
20240516,110400,95254449,721,721,721,721,448
20240516,110300,94931441,721,720,721,720,178
20240516,110200,94803141,720,720,720,720,3120
20240516,110100,92556741,720,720,720,720,1300
20240516,110000,91620741,720,720,720,720,6
20240516,105900,91616421,720,720,720,720,8
20240516,105800,91610661,720,720,720,720,1547
20240516,105700,90496821,720,720,720,720,589
20240516,105600,90072741,720,720,720,720,3031
20240516,105500,87890421,719,719,719,719,821
20240516,105400,87300122,719,719,719,719,0
20240516,105300,87300122,719,719,719,719,2882
20240516,105200,85227964,719,719,719,719,0
20240516,105100,85227964,719,719,719,719,19
20240516,105000,85214303,720,720,720,720,1
20240516,104900,85213583,719,719,719,719,0
20240516,104800,85213583,719,719,719,719,0
20240516,104700,85213583,719,719,719,719,0
20240516,104600,85213583,719,719,719,719,0
20240516,104500,85213583,719,720,720,719,32
20240516,104400,85190573,720,720,720,720,1
20240516,104300,85189853,719,719,719,719,0
20240516,104200,85189853,719,719,719,719,0
20240516,104100,85189853,719,719,719,719,147
20240516,104000,85084160,719,719,719,719,3
20240516,103900,85082003,719,719,719,719,3053
20240516,103800,82886896,719,719,719,719,100
20240516,103700,82814996,719,719,719,719,0
20240516,103600,82814996,719,719,719,719,240
20240516,103500,82642436,719,719,719,719,0
20240516,103400,82642436,719,720,720,719,101
20240516,103300,82569733,720,720,720,720,1
20240516,103200,82569013,719,719,719,719,2213
20240516,103100,80977866,719,719,719,719,350
20240516,103000,80726216,719,719,719,719,174
20240516,102900,80601110,719,719,719,719,4
20240516,102800,80598234,719,719,719,719,196
20240516,102700,80457310,719,718,719,718,150
20240516,102600,80349510,719,719,719,719,0
20240516,102500,80349510,719,718,719,718,122
20240516,102400,80261913,717,717,717,717,0
20240516,102300,80261913,717,717,717,717,0
20240516,102200,80261913,717,717,717,717,0
20240516,102100,80261913,717,717,717,717,3338
20240516,102000,77868567,718,718,718,718,662
20240516,101900,77393251,718,718,718,718,4903
20240516,101800,73872897,718,718,718,718,1
20240516,101700,73872179,718,718,718,718,16
20240516,101600,73860691,718,717,718,717,2910
20240516,101500,71773221,717,717,717,717,7
20240516,101400,71768202,717,717,717,717,3020
20240516,101300,69602862,717,717,717,717,1001
20240516,101200,68885145,718,718,718,718,36
20240516,101100,68859297,718,718,718,718,1980
20240516,101000,67437657,718,718,719,718,2898
20240516,100900,65356892,719,719,719,719,0
20240516,100800,65356892,719,719,719,719,0
20240516,100700,65356892,719,719,719,719,1485
20240516,100600,64289177,720,719,720,719,1004
20240516,100500,63567297,719,719,719,719,10
20240516,100400,63560107,720,720,720,720,273
20240516,100300,63363547,720,720,720,720,8
20240516,100200,63357787,720,720,720,720,3578
20240516,100100,60781627,720,720,720,720,150
20240516,100000,60673627,720,720,720,720,0
20240516,095900,60673627,720,720,720,720,1000
20240516,095800,59953627,720,720,720,720,785
20240516,095700,59388427,720,720,720,720,5401
20240516,095600,55499707,719,719,719,719,0
20240516,095500,55499707,719,720,720,719,1659
20240516,095400,54305937,721,722,722,721,1431
20240516,095300,53274176,722,722,722,722,1111
20240516,095200,52472034,721,721,721,721,10
20240516,095100,52464824,722,720,722,720,5115
20240516,095000,48773793,721,721,721,721,1
20240516,094900,48773072,720,720,720,720,993
20240516,094800,48058112,720,720,720,720,508
20240516,094700,47692352,720,720,720,720,210
20240516,094600,47541152,720,720,720,720,1200
20240516,094500,46677152,719,718,719,718,4593
20240516,094400,43375105,718,717,718,717,1456
20240516,094300,42329822,718,717,718,717,512
20240516,094200,41962706,718,718,718,718,22
20240516,094100,41946910,718,718,718,718,300
20240516,094000,41731510,718,717,718,717,803
20240516,093900,41155756,718,718,718,718,7
20240516,093800,41150730,718,718,718,718,897
20240516,093700,40506684,717,717,717,717,0
20240516,093600,40506684,717,717,717,717,1500
20240516,093500,39431184,718,718,718,717,79
20240516,093400,39374463,718,717,718,717,190
20240516,093300,39238144,717,717,717,717,1000
20240516,093200,38521144,717,716,717,716,565
20240516,093100,38116309,716,717,717,716,13632
20240516,093000,28354721,718,718,718,718,500
20240516,092900,27995721,718,718,718,718,73
20240516,092800,27943307,717,717,717,717,372
20240516,092700,27676583,717,717,717,717,139
20240516,092600,27576920,718,718,718,718,100
20240516,092500,27505120,718,718,718,718,0
20240516,092400,27505120,718,717,718,717,1269
20240516,092300,26594877,717,717,717,717,0
20240516,092200,26594877,717,717,717,717,701
20240516,092100,26092260,717,717,717,716,456
20240516,092000,25765309,717,717,717,716,1844
20240516,091900,24444987,717,717,717,717,1000
20240516,091800,23727987,717,717,717,717,71
20240516,091700,23677080,718,718,718,718,0
20240516,091600,23677080,718,718,718,718,21
20240516,091500,23662002,718,717,718,717,1008
20240516,091400,22939258,718,718,718,718,0
20240516,091300,22939258,718,717,718,717,1500
20240516,091200,21862758,717,717,717,717,500
20240516,091100,21504258,718,716,718,716,1017
20240516,091000,20774086,717,715,717,715,101
20240516,090900,20701671,717,717,717,717,150
20240516,090800,20594121,718,718,718,718,516
20240516,090700,20223633,718,715,718,715,40
20240516,090600,20194916,715,718,718,715,2130
20240516,090500,18668417,718,718,718,718,0
20240516,090400,18668417,718,718,718,718,284
20240516,090300,18464505,718,718,718,718,33
20240516,090200,18440811,718,713,718,712,102
20240516,090100,18368081,714,715,715,714,3842
20240516,090000,15622883,714,718,718,714,21841