stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185100,355627603,742,742,742,742,1113
20240522,185000,355627603,742,742,742,742,0
20240522,184900,355627603,742,742,742,742,0
20240522,184800,355627603,742,742,742,742,0
20240522,184700,355627603,742,742,742,742,0
20240522,184600,355627603,742,742,742,742,0
20240522,184500,355627603,742,742,742,742,0
20240522,184400,355627603,742,742,742,742,0
20240522,184300,355627603,742,742,742,742,0
20240522,184200,355627603,742,742,742,742,0
20240522,184100,355627603,742,742,742,742,0
20240522,184000,355627603,742,742,742,742,0
20240522,183900,355627603,742,742,742,742,0
20240522,183800,355627603,742,742,742,742,0
20240522,183700,355627603,742,742,742,742,0
20240522,183600,355627603,742,742,742,742,0
20240522,183500,355627603,742,742,742,742,0
20240522,183400,355627603,742,742,742,742,0
20240522,183300,355627603,742,742,742,742,0
20240522,183200,355627603,742,742,742,742,0
20240522,183100,355627603,742,742,742,742,0
20240522,183000,355627603,742,742,742,742,0
20240522,182900,355627603,742,742,742,742,0
20240522,182800,355627603,742,742,742,742,0
20240522,182700,355627603,742,742,742,742,0
20240522,182600,355627603,742,742,742,742,0
20240522,182500,355627603,742,742,742,742,0
20240522,182400,355627603,742,742,742,742,0
20240522,182300,355627603,742,742,742,742,0
20240522,182200,355627603,742,742,742,742,0
20240522,182100,355627603,742,742,742,742,1113
20240522,182000,355627603,742,742,742,742,0
20240522,181900,355627603,742,742,742,742,0
20240522,181800,355627603,742,742,742,742,0
20240522,181700,355627603,742,742,742,742,0
20240522,181600,355627603,742,742,742,742,0
20240522,181500,355627603,742,742,742,742,0
20240522,181400,355627603,742,742,742,742,0
20240522,181300,355627603,742,742,742,742,0
20240522,181200,355627603,742,742,742,742,0
20240522,181100,355627603,742,742,742,742,0
20240522,181000,355627603,742,742,742,742,0
20240522,180900,355627603,742,742,742,742,0
20240522,180800,355627603,742,742,742,742,0
20240522,180700,355627603,742,742,742,742,0
20240522,180600,355627603,742,742,742,742,0
20240522,180500,355627603,742,742,742,742,0
20240522,180400,355627603,742,742,742,742,0
20240522,180300,355627603,742,742,742,742,0
20240522,180200,355627603,742,742,742,742,0
20240522,180100,355627603,742,742,742,742,0
20240522,180000,355627603,742,742,742,742,0
20240522,175900,355627603,742,742,742,742,0
20240522,175800,355627603,742,742,742,742,0
20240522,175700,355627603,742,742,742,742,0
20240522,175600,355627603,742,742,742,742,0
20240522,175500,355627603,742,742,742,742,0
20240522,175400,355627603,742,742,742,742,0
20240522,175300,355627603,742,742,742,742,0
20240522,175200,355627603,742,742,742,742,0
20240522,175100,355627603,742,742,742,742,1113
20240522,175000,355627603,742,742,742,742,0
20240522,174900,355627603,742,742,742,742,0
20240522,174800,355627603,742,742,742,742,0
20240522,174700,355627603,742,742,742,742,0
20240522,174600,355627603,742,742,742,742,0
20240522,174500,355627603,742,742,742,742,0
20240522,174400,355627603,742,742,742,742,0
20240522,174300,355627603,742,742,742,742,0
20240522,174200,355627603,742,742,742,742,0
20240522,174100,355627603,742,742,742,742,0
20240522,174000,355627603,742,742,742,742,0
20240522,173900,355627603,742,742,742,742,0
20240522,173800,355627603,742,742,742,742,0
20240522,173700,355627603,742,742,742,742,0
20240522,173600,355627603,742,742,742,742,0
20240522,173500,355627603,742,742,742,742,0
20240522,173400,355627603,742,742,742,742,0
20240522,173300,355627603,742,742,742,742,0
20240522,173200,355627603,742,742,742,742,0
20240522,173100,355627603,742,742,742,742,0
20240522,173000,355627603,742,742,742,742,0
20240522,172900,355627603,742,742,742,742,0
20240522,172800,355627603,742,742,742,742,0
20240522,172700,355627603,742,742,742,742,0
20240522,172600,355627603,742,742,742,742,0
20240522,172500,355627603,742,742,742,742,0
20240522,172400,355627603,742,742,742,742,0
20240522,172300,355627603,742,742,742,742,0
20240522,172200,355627603,742,742,742,742,0
20240522,172100,355627603,742,742,742,742,1113
20240522,172000,355627603,742,742,742,742,0
20240522,171900,355627603,742,742,742,742,0
20240522,171800,355627603,742,742,742,742,0
20240522,171700,355627603,742,742,742,742,0
20240522,171600,355627603,742,742,742,742,0
20240522,171500,355627603,742,742,742,742,0
20240522,171400,355627603,742,742,742,742,0
20240522,171300,355627603,742,742,742,742,0
20240522,171200,355627603,742,742,742,742,0
20240522,171100,355627603,742,742,742,742,0
20240522,171000,355627603,742,742,742,742,0
20240522,170900,355627603,742,742,742,742,0
20240522,170800,355627603,742,742,742,742,0
20240522,170700,355627603,742,742,742,742,0
20240522,170600,355627603,742,742,742,742,0
20240522,170500,355627603,742,742,742,742,0
20240522,170400,355627603,742,742,742,742,0
20240522,170300,355627603,742,742,742,742,0
20240522,170200,355627603,742,742,742,742,0
20240522,170100,355627603,742,742,742,742,0
20240522,170000,355627603,742,742,742,742,0
20240522,165900,355627603,742,742,742,742,0
20240522,165800,355627603,742,742,742,742,0
20240522,165700,355627603,742,742,742,742,0
20240522,165600,355627603,742,742,742,742,0
20240522,165500,355627603,742,742,742,742,0
20240522,165400,355627603,742,742,742,742,0
20240522,165300,355627603,742,742,742,742,0
20240522,165200,355627603,742,742,742,742,0
20240522,165100,355627603,742,742,742,742,1113
20240522,165000,355627603,742,742,742,742,0
20240522,164900,355627603,742,742,742,742,0
20240522,164800,355627603,742,742,742,742,0
20240522,164700,355627603,742,742,742,742,0
20240522,164600,355627603,742,742,742,742,0
20240522,164500,355627603,742,742,742,742,0
20240522,164400,355627603,742,742,742,742,0
20240522,164300,355627603,742,742,742,742,0
20240522,164200,355627603,742,742,742,742,0
20240522,164100,355627603,742,742,742,742,0
20240522,164000,355627603,742,742,742,742,0
20240522,163900,355627603,742,742,742,742,0
20240522,163800,355627603,742,742,742,742,0
20240522,163700,355627603,742,742,742,742,0
20240522,163600,355627603,742,742,742,742,0
20240522,163500,355627603,742,742,742,742,0
20240522,163400,355627603,742,742,742,742,0
20240522,163300,355627603,742,742,742,742,0
20240522,163200,355627603,742,742,742,742,0
20240522,163100,355627603,742,742,742,742,0
20240522,163000,355627603,742,742,742,742,0
20240522,162900,355627603,742,742,742,742,0
20240522,162800,355627603,742,742,742,742,0
20240522,162700,355627603,742,742,742,742,0
20240522,162600,355627603,742,742,742,742,0
20240522,162500,355627603,742,742,742,742,0
20240522,162400,355627603,742,742,742,742,0
20240522,162300,355627603,742,742,742,742,0
20240522,162200,355627603,742,742,742,742,0
20240522,162100,355627603,742,742,742,742,1113
20240522,162000,355627603,742,742,742,742,0
20240522,161900,355627603,742,742,742,742,0
20240522,161800,355627603,742,742,742,742,0
20240522,161700,355627603,742,742,742,742,0
20240522,161600,355627603,742,742,742,742,0
20240522,161500,355627603,742,742,742,742,0
20240522,161400,355627603,742,742,742,742,0
20240522,161300,355627603,742,742,742,742,0
20240522,161200,355627603,742,742,742,742,0
20240522,161100,355627603,742,742,742,742,0
20240522,161000,355627603,742,742,742,742,0
20240522,160900,355627603,742,742,742,742,0
20240522,160800,355627603,742,742,742,742,0
20240522,160700,355627603,742,742,742,742,0
20240522,160600,355627603,742,742,742,742,0
20240522,160500,355627603,742,742,742,742,0
20240522,160400,355627603,742,742,742,742,0
20240522,160300,355627603,742,742,742,742,0
20240522,160200,355627603,742,742,742,742,0
20240522,160100,355627603,742,742,742,742,0
20240522,160000,355627603,742,742,742,742,0
20240522,155900,355627603,742,742,742,742,0
20240522,155800,355627603,742,742,742,742,0
20240522,155700,355627603,742,742,742,742,0
20240522,155600,355627603,742,742,742,742,0
20240522,155500,355627603,742,742,742,742,0
20240522,155400,355627603,742,742,742,742,0
20240522,155300,355627603,742,742,742,742,0
20240522,155200,355627603,742,742,742,742,0
20240522,155100,355627603,742,742,742,742,1113
20240522,155000,355627603,742,742,742,742,0
20240522,154900,355627603,742,742,742,742,0
20240522,154800,355627603,742,742,742,742,0
20240522,154700,355627603,742,742,742,742,0
20240522,154600,355627603,742,742,742,742,0
20240522,154500,355627603,742,742,742,742,0
20240522,154400,355627603,742,742,742,742,0
20240522,154300,355627603,742,742,742,742,0
20240522,154200,355627603,742,742,742,742,0
20240522,154100,355627603,742,742,742,742,0
20240522,154000,355627603,742,742,742,742,0
20240522,153900,355627603,742,742,742,742,0
20240522,153800,355627603,742,742,742,742,0
20240522,153700,355627603,742,742,742,742,0
20240522,153600,355627603,742,742,742,742,0
20240522,153500,355627603,742,742,742,742,0
20240522,153400,355627603,742,742,742,742,0
20240522,153300,355627603,742,742,742,742,0
20240522,153200,355627603,742,742,742,742,0
20240522,153100,355627603,742,742,742,742,0
20240522,153000,355627603,742,742,742,742,1113
20240522,152900,354801757,742,742,742,742,0
20240522,152800,354801757,742,742,742,742,0
20240522,152700,354801757,742,742,742,742,0
20240522,152600,354801757,742,742,742,742,0
20240522,152500,354801757,742,742,742,742,0
20240522,152400,354801757,742,742,742,742,0
20240522,152300,354801757,742,742,742,742,0
20240522,152200,354801757,742,742,742,742,0
20240522,152100,354801757,742,742,742,742,0
20240522,152000,354801757,742,742,742,742,0
20240522,151900,354801757,742,741,742,740,1078
20240522,151800,354003934,741,741,742,741,120
20240522,151700,353914950,740,739,740,739,62
20240522,151600,353869086,738,736,738,736,34785
20240522,151500,328222329,736,736,736,736,0
20240522,151400,328222329,736,735,736,735,88
20240522,151300,328157566,736,736,736,736,1800
20240522,151200,326832766,736,736,736,736,0
20240522,151100,326832766,736,735,736,735,21
20240522,151000,326817330,735,733,735,733,421
20240522,150900,326508427,735,734,735,734,12413
20240522,150800,317397284,733,733,733,733,0
20240522,150700,317397284,733,733,733,733,3459
20240522,150600,314861837,733,733,733,733,103
20240522,150500,314786338,733,733,733,733,2156
20240522,150400,313205990,733,733,733,733,0
20240522,150300,313205990,733,733,733,733,0
20240522,150200,313205990,733,733,733,733,2077
20240522,150100,311683549,733,733,733,733,0
20240522,150000,311683549,733,733,733,733,176
20240522,145900,311554541,732,733,733,732,50
20240522,145800,311517906,733,733,733,733,57
20240522,145700,311476125,733,733,733,733,139
20240522,145600,311374238,733,733,733,733,1000
20240522,145500,310641238,733,733,733,733,1914
20240522,145400,309238276,732,732,732,732,0
20240522,145300,309238276,732,732,732,732,0
20240522,145200,309238276,732,732,732,732,0
20240522,145100,309238276,732,732,732,732,40
20240522,145000,309208996,733,733,733,733,0
20240522,144900,309208996,733,733,733,733,0
20240522,144800,309208996,733,733,733,733,260
20240522,144700,309018416,733,731,733,731,501
20240522,144600,308652183,731,731,731,731,200
20240522,144500,308505983,731,733,733,730,843
20240522,144400,307889693,733,733,733,733,212
20240522,144300,307734297,733,732,733,732,1588
20240522,144200,306570828,732,732,732,732,1365
20240522,144100,305571648,732,732,732,732,0
20240522,144000,305571648,732,732,732,732,2654
20240522,143900,303628920,732,732,732,732,4
20240522,143800,303625992,732,732,732,732,0
20240522,143700,303625992,732,732,732,732,1
20240522,143600,303625260,732,732,732,732,239
20240522,143500,303450312,732,732,732,732,0
20240522,143400,303450312,732,732,732,732,500
20240522,143300,303084312,732,732,732,732,42
20240522,143200,303053568,732,732,732,732,50
20240522,143100,303016968,732,732,732,732,0
20240522,143000,303016968,732,729,732,729,8824
20240522,142900,296584269,729,729,729,729,805
20240522,142800,295997424,729,729,729,729,659
20240522,142700,295517013,729,729,729,729,0
20240522,142600,295517013,729,729,729,729,15
20240522,142500,295506078,729,730,730,729,378
20240522,142400,295230194,731,730,731,730,3229
20240522,142300,292870473,730,726,730,726,49151
20240522,142200,257186843,726,731,731,726,40900
20240522,142100,227472559,731,732,732,731,600
20240522,142000,227033952,731,732,732,731,74
20240522,141900,226979812,736,736,736,732,154
20240522,141800,226866868,736,736,736,736,1
20240522,141700,226866132,731,733,733,731,139
20240522,141600,226764487,736,736,736,736,163
20240522,141500,226644519,730,734,734,730,800
20240522,141400,226060097,737,737,737,737,0
20240522,141300,226060097,737,737,737,737,1
20240522,141200,226059360,736,736,736,736,10
20240522,141100,226052000,735,735,735,735,1
20240522,141000,226051265,736,735,736,735,1539
20240522,140900,224919932,735,735,735,735,0
20240522,140800,224919932,735,736,736,735,10
20240522,140700,224912580,736,735,736,735,19
20240522,140600,224898599,735,735,735,735,175
20240522,140500,224769974,735,736,736,730,79527
20240522,140400,166620258,736,736,736,736,0
20240522,140300,166620258,736,737,737,736,39
20240522,140200,166591545,737,737,737,737,1000
20240522,140100,165854545,737,737,737,737,262
20240522,140000,165661451,738,738,738,738,20
20240522,135900,165646691,738,738,738,738,0
20240522,135800,165646691,738,738,738,738,6
20240522,135700,165642263,738,738,738,738,103
20240522,135600,165566249,738,738,738,738,176
20240522,135500,165436361,738,738,738,738,180
20240522,135400,165303521,738,738,738,738,89
20240522,135300,165237839,737,739,739,737,28944
20240522,135200,143877877,742,742,742,742,1
20240522,135100,143877135,740,740,740,740,1200
20240522,135000,142989135,742,742,742,742,0
20240522,134900,142989135,742,742,742,742,0
20240522,134800,142989135,742,742,742,742,1
20240522,134700,142988393,742,742,742,742,5
20240522,134600,142984683,742,742,742,742,138
20240522,134500,142882287,742,742,742,742,3
20240522,134400,142880061,742,742,742,742,200
20240522,134300,142731661,742,742,742,742,60
20240522,134200,142687141,742,742,742,742,29
20240522,134100,142665623,743,743,743,743,0
20240522,134000,142665623,743,740,743,739,3163
20240522,133900,140325527,740,740,740,740,0
20240522,133800,140325527,740,740,740,740,0
20240522,133700,140325527,740,740,740,740,0
20240522,133600,140325527,740,740,740,740,16000
20240522,133500,128485527,743,740,743,740,129
20240522,133400,128389980,740,741,741,740,500
20240522,133300,128019918,740,740,740,740,0
20240522,133200,128019918,740,741,741,740,560
20240522,133100,127605473,741,741,741,741,0
20240522,133000,127605473,741,740,741,740,4997
20240522,132900,123907660,740,741,741,740,124
20240522,132800,123815899,741,741,741,741,0
20240522,132700,123815899,741,742,742,741,4685
20240522,132600,120343154,742,742,742,742,350
20240522,132500,120083454,742,742,742,742,0
20240522,132400,120083454,742,742,742,742,600
20240522,132300,119638254,743,743,743,743,7
20240522,132200,119633053,742,742,742,742,0
20240522,132100,119633053,742,742,742,742,0
20240522,132000,119633053,742,743,743,742,692
20240522,131900,119119587,743,743,743,743,0
20240522,131800,119119587,743,743,743,743,1
20240522,131700,119118844,743,743,743,743,156
20240522,131600,119002936,743,743,743,743,0
20240522,131500,119002936,743,743,743,743,0
20240522,131400,119002936,743,743,743,743,0
20240522,131300,119002936,743,743,743,743,100
20240522,131200,118928636,742,742,742,742,0
20240522,131100,118928636,742,742,742,742,0
20240522,131000,118928636,742,743,743,742,2502
20240522,130900,117072150,743,743,743,743,6543
20240522,130800,112210701,744,744,744,744,119
20240522,130700,112122165,744,744,744,744,414
20240522,130600,111814149,744,744,744,744,122
20240522,130500,111723381,744,744,744,744,179
20240522,130400,111590205,744,744,744,744,14
20240522,130300,111579789,744,744,744,744,0
20240522,130200,111579789,744,744,744,744,0
20240522,130100,111579789,744,744,744,744,0
20240522,130000,111579789,744,744,744,744,100
20240522,125900,111505389,744,744,744,744,1
20240522,125800,111504645,744,744,744,744,1
20240522,125700,111503901,744,744,744,744,2284
20240522,125600,109804605,746,744,746,744,2139
20240522,125500,108212889,744,744,744,744,0
20240522,125400,108212889,744,745,745,744,2704
20240522,125300,106201102,746,746,746,746,50
20240522,125200,106163802,746,746,746,746,0
20240522,125100,106163802,746,746,746,746,0
20240522,125000,106163802,746,746,746,746,0
20240522,124900,106163802,746,745,746,745,148
20240522,124800,106053494,745,745,745,745,100
20240522,124700,105978994,745,745,745,745,0
20240522,124600,105978994,745,745,745,745,0
20240522,124500,105978994,745,745,745,745,0
20240522,124400,105978994,745,745,745,745,14
20240522,124300,105968564,745,747,747,745,6388
20240522,124200,101207075,747,747,747,747,3
20240522,124100,101204834,747,747,747,747,0
20240522,124000,101204834,747,747,747,747,0
20240522,123900,101204834,747,747,747,747,0
20240522,123800,101204834,747,747,747,747,251
20240522,123700,101017337,747,747,747,747,0
20240522,123600,101017337,747,747,747,747,0
20240522,123500,101017337,747,747,747,747,100
20240522,123400,100942637,747,747,747,747,100
20240522,123300,100867937,747,747,747,747,1
20240522,123200,100867190,747,747,747,747,102
20240522,123100,100790996,748,748,748,748,0
20240522,123000,100790996,748,748,748,748,0
20240522,122900,100790996,748,748,748,748,163
20240522,122800,100669072,746,746,746,746,0
20240522,122700,100669072,746,746,746,746,0
20240522,122600,100669072,746,746,746,746,0
20240522,122500,100669072,746,746,746,746,0
20240522,122400,100669072,746,746,746,746,0
20240522,122300,100669072,746,746,746,746,0
20240522,122200,100669072,746,746,746,746,43
20240522,122100,100636994,746,746,746,746,0
20240522,122000,100636994,746,746,746,746,373
20240522,121900,100358736,748,748,748,748,0
20240522,121800,100358736,748,748,748,748,0
20240522,121700,100358736,748,748,748,748,1
20240522,121600,100357988,748,748,748,748,150
20240522,121500,100245788,748,748,748,748,0
20240522,121400,100245788,748,748,748,748,18
20240522,121300,100232324,748,748,748,748,0
20240522,121200,100232324,748,748,748,748,0
20240522,121100,100232324,748,748,748,748,0
20240522,121000,100232324,748,748,748,748,0
20240522,120900,100232324,748,748,748,748,0
20240522,120800,100232324,748,748,748,748,1
20240522,120700,100231576,748,748,748,748,0
20240522,120600,100231576,748,748,748,748,146
20240522,120500,100122368,748,748,748,748,3000
20240522,120400,97878368,748,748,748,748,0
20240522,120300,97878368,748,748,748,748,0
20240522,120200,97878368,748,748,748,748,0
20240522,120100,97878368,748,748,748,748,0
20240522,120000,97878368,748,748,748,748,158
20240522,115900,97760184,746,748,748,746,530
20240522,115800,97363804,746,746,746,746,0
20240522,115700,97363804,746,746,746,746,10
20240522,115600,97356344,746,746,746,746,509
20240522,115500,96976630,746,747,747,746,419
20240522,115400,96664046,747,747,747,747,0
20240522,115300,96664046,747,747,747,747,10
20240522,115200,96656576,748,748,748,748,0
20240522,115100,96656576,748,748,748,748,0
20240522,115000,96656576,748,748,748,748,27
20240522,114900,96636380,747,747,747,747,0
20240522,114800,96636380,747,747,747,747,0
20240522,114700,96636380,747,747,747,747,159
20240522,114600,96517607,747,747,747,747,0
20240522,114500,96517607,747,747,747,747,68
20240522,114400,96466811,747,747,747,747,0
20240522,114300,96466811,747,747,747,747,71
20240522,114200,96413774,747,747,747,747,20
20240522,114100,96398834,747,747,747,747,0
20240522,114000,96398834,747,747,747,747,0
20240522,113900,96398834,747,746,747,746,10
20240522,113800,96391370,747,747,747,747,0
20240522,113700,96391370,747,747,747,747,1
20240522,113600,96390623,747,747,747,747,152
20240522,113500,96277079,747,747,747,747,0
20240522,113400,96277079,747,747,747,747,0
20240522,113300,96277079,747,747,747,747,10
20240522,113200,96269609,747,747,747,747,0
20240522,113100,96269609,747,747,747,747,11
20240522,113000,96261392,747,747,747,747,20
20240522,112900,96246452,748,747,748,747,214
20240522,112800,96086441,747,747,747,747,0
20240522,112700,96086441,747,747,747,747,31
20240522,112600,96063284,747,747,747,747,0
20240522,112500,96063284,747,747,747,747,0
20240522,112400,96063284,747,747,747,747,0
20240522,112300,96063284,747,747,747,747,100
20240522,112200,95988584,747,747,747,747,76
20240522,112100,95931812,748,748,748,748,0
20240522,112000,95931812,748,748,748,748,0
20240522,111900,95931812,748,747,748,747,3
20240522,111800,95929569,748,748,748,747,887
20240522,111700,95266821,747,747,747,747,0
20240522,111600,95266821,747,747,747,747,0
20240522,111500,95266821,747,747,747,747,100
20240522,111400,95192121,748,748,748,748,0
20240522,111300,95192121,748,748,748,748,0
20240522,111200,95192121,748,748,748,748,0
20240522,111100,95192121,748,748,748,748,1
20240522,111000,95191373,748,748,748,748,2
20240522,110900,95189877,748,748,748,748,156
20240522,110800,95073189,747,747,747,747,0
20240522,110700,95073189,747,747,747,747,0
20240522,110600,95073189,747,747,747,747,0
20240522,110500,95073189,747,747,747,747,33
20240522,110400,95048538,747,747,747,747,0
20240522,110300,95048538,747,747,747,747,1
20240522,110200,95047791,748,748,748,748,0
20240522,110100,95047791,748,748,748,748,2
20240522,110000,95046295,748,748,748,748,3
20240522,105900,95044051,748,748,748,748,37
20240522,105800,95016375,748,748,748,748,1
20240522,105700,95015627,748,748,748,748,1342
20240522,105600,94011811,748,748,748,748,150
20240522,105500,93899611,748,747,748,747,13
20240522,105400,93889894,748,748,748,748,2
20240522,105300,93888398,748,748,748,748,0
20240522,105200,93888398,748,748,748,748,0
20240522,105100,93888398,748,747,748,747,2
20240522,105000,93886903,747,747,747,747,3002
20240522,104900,91644409,747,747,747,747,9
20240522,104800,91637686,747,747,747,747,5
20240522,104700,91633951,747,747,747,747,0
20240522,104600,91633951,747,747,747,747,153
20240522,104500,91519660,747,747,747,746,642
20240522,104400,91040089,747,747,747,747,0
20240522,104300,91040089,747,749,749,747,87
20240522,104200,90975026,749,749,749,749,0
20240522,104100,90975026,749,749,749,749,0
20240522,104000,90975026,749,749,749,749,0
20240522,103900,90975026,749,747,749,747,144
20240522,103800,90867448,747,747,747,747,173
20240522,103700,90738217,747,747,747,747,5977
20240522,103600,86273398,749,749,749,749,152
20240522,103500,86159550,749,749,749,749,30
20240522,103400,86137080,750,750,750,750,0
20240522,103300,86137080,750,750,750,750,0
20240522,103200,86137080,750,750,750,750,0
20240522,103100,86137080,750,750,750,750,200
20240522,103000,85987080,750,750,750,750,0
20240522,102900,85987080,750,750,750,750,0
20240522,102800,85987080,750,750,750,750,250
20240522,102700,85799580,750,750,750,750,18
20240522,102600,85786080,747,747,747,747,0
20240522,102500,85786080,747,747,747,747,636
20240522,102400,85310988,747,747,747,747,0
20240522,102300,85310988,747,747,747,747,18
20240522,102200,85297542,746,746,746,746,521
20240522,102100,84908876,746,746,746,746,0
20240522,102000,84908876,746,746,746,746,0
20240522,101900,84908876,746,746,746,746,153
20240522,101800,84794738,745,745,745,745,0
20240522,101700,84794738,745,745,745,745,0
20240522,101600,84794738,745,745,745,745,0
20240522,101500,84794738,745,745,745,745,0
20240522,101400,84794738,745,746,746,745,508
20240522,101300,84416268,745,745,745,745,0
20240522,101200,84416268,745,745,745,745,0
20240522,101100,84416268,745,745,745,745,502
20240522,101000,84042278,744,744,745,744,1055
20240522,100900,83257263,744,745,745,744,1888
20240522,100800,81852588,744,744,744,744,0
20240522,100700,81852588,744,744,744,744,283
20240522,100600,81642036,744,745,745,744,2101
20240522,100500,80078814,744,744,744,744,796
20240522,100400,79486590,744,745,745,744,1051
20240522,100300,78703665,745,745,745,745,0
20240522,100200,78703665,745,745,745,745,0
20240522,100100,78703665,745,745,745,745,0
20240522,100000,78703665,745,745,745,745,0
20240522,095900,78703665,745,745,745,745,0
20240522,095800,78703665,745,745,745,745,130
20240522,095700,78606815,745,745,745,745,1
20240522,095600,78606070,745,745,745,745,154
20240522,095500,78491340,745,745,745,745,7
20240522,095400,78486125,745,745,745,745,10
20240522,095300,78478675,744,744,745,744,1157
20240522,095200,77617765,744,745,745,744,252
20240522,095100,77430275,744,745,745,744,339
20240522,095000,77177859,744,745,745,744,126
20240522,094900,77084108,745,745,745,745,48550
20240522,094800,40914358,745,746,746,745,1100
20240522,094700,40094627,746,747,747,746,286
20240522,094600,39881062,747,747,747,747,416
20240522,094500,39570310,746,747,747,746,705
20240522,094400,39044372,747,747,747,747,0
20240522,094300,39044372,747,747,747,747,512
20240522,094200,38661908,747,748,748,747,13
20240522,094100,38652195,748,748,748,748,22
20240522,094000,38635739,749,749,749,749,0
20240522,093900,38635739,749,746,749,745,51
20240522,093800,38597739,749,749,749,746,624
20240522,093700,38132223,749,749,749,746,655
20240522,093600,37643128,746,746,746,746,0
20240522,093500,37643128,746,746,746,746,10
20240522,093400,37635668,746,746,746,746,200
20240522,093300,37486468,749,749,749,749,0
20240522,093200,37486468,749,749,749,749,0
20240522,093100,37486468,749,749,749,749,0
20240522,093000,37486468,749,746,749,745,1735
20240522,092900,36189888,745,746,746,745,1310
20240522,092800,35212962,746,746,746,746,656
20240522,092700,34723586,745,746,746,745,157
20240522,092600,34606465,746,746,746,746,0
20240522,092500,34606465,746,745,746,745,1057
20240522,092400,33817975,745,746,746,745,8079
20240522,092300,27798070,746,746,746,746,25
20240522,092200,27779420,746,745,746,745,1910
20240522,092100,26356460,746,746,746,746,1140
20240522,092000,25506020,746,746,746,746,1025
20240522,091900,24741370,746,746,746,746,20
20240522,091800,24726450,746,746,746,745,518
20240522,091700,24340529,746,746,746,746,1200
20240522,091600,23445329,746,746,746,745,12390
20240522,091500,14214617,745,746,746,745,1477
20240522,091400,13112776,747,747,747,747,0
20240522,091300,13112776,747,747,747,747,3
20240522,091200,13110535,746,746,746,746,988
20240522,091100,12373487,746,749,749,746,1270
20240522,091000,11426037,749,748,749,748,1292
20240522,090900,10459619,748,748,748,748,50
20240522,090800,10422219,746,746,746,746,1
20240522,090700,10421473,749,749,749,749,138
20240522,090600,10318111,750,746,750,746,1290
20240522,090500,9355159,750,750,750,746,5501
20240522,090400,5241833,754,753,754,753,1361
20240522,090300,4216989,753,753,753,753,150
20240522,090200,4104039,753,752,753,750,1797
20240522,090100,2754008,752,750,752,750,922
20240522,090000,2062500,750,750,750,750,2750