stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,185900,60771644,741,741,741,741,155
20240510,185800,60771644,741,741,741,741,0
20240510,185700,60771644,741,741,741,741,0
20240510,185600,60771644,741,741,741,741,0
20240510,185500,60771644,741,741,741,741,0
20240510,185400,60771644,741,741,741,741,0
20240510,185300,60771644,741,741,741,741,0
20240510,185200,60771644,741,741,741,741,0
20240510,185100,60771644,741,741,741,741,0
20240510,185000,60771644,741,741,741,741,0
20240510,184900,60771644,741,741,741,741,0
20240510,184800,60771644,741,741,741,741,0
20240510,184700,60771644,741,741,741,741,0
20240510,184600,60771644,741,741,741,741,0
20240510,184500,60771644,741,741,741,741,0
20240510,184400,60771644,741,741,741,741,0
20240510,184300,60771644,741,741,741,741,0
20240510,184200,60771644,741,741,741,741,0
20240510,184100,60771644,741,741,741,741,0
20240510,184000,60771644,741,741,741,741,0
20240510,183900,60771644,741,741,741,741,0
20240510,183800,60771644,741,741,741,741,0
20240510,183700,60771644,741,741,741,741,0
20240510,183600,60771644,741,741,741,741,0
20240510,183500,60771644,741,741,741,741,0
20240510,183400,60771644,741,741,741,741,0
20240510,183300,60771644,741,741,741,741,0
20240510,183200,60771644,741,741,741,741,0
20240510,183100,60771644,741,741,741,741,0
20240510,183000,60771644,741,741,741,741,0
20240510,182900,60771644,741,741,741,741,155
20240510,182800,60771644,741,741,741,741,0
20240510,182700,60771644,741,741,741,741,0
20240510,182600,60771644,741,741,741,741,0
20240510,182500,60771644,741,741,741,741,0
20240510,182400,60771644,741,741,741,741,0
20240510,182300,60771644,741,741,741,741,0
20240510,182200,60771644,741,741,741,741,0
20240510,182100,60771644,741,741,741,741,0
20240510,182000,60771644,741,741,741,741,0
20240510,181900,60771644,741,741,741,741,0
20240510,181800,60771644,741,741,741,741,0
20240510,181700,60771644,741,741,741,741,0
20240510,181600,60771644,741,741,741,741,0
20240510,181500,60771644,741,741,741,741,0
20240510,181400,60771644,741,741,741,741,0
20240510,181300,60771644,741,741,741,741,0
20240510,181200,60771644,741,741,741,741,0
20240510,181100,60771644,741,741,741,741,0
20240510,181000,60771644,741,741,741,741,0
20240510,180900,60771644,741,741,741,741,0
20240510,180800,60771644,741,741,741,741,0
20240510,180700,60771644,741,741,741,741,0
20240510,180600,60771644,741,741,741,741,0
20240510,180500,60771644,741,741,741,741,0
20240510,180400,60771644,741,741,741,741,0
20240510,180300,60771644,741,741,741,741,0
20240510,180200,60771644,741,741,741,741,0
20240510,180100,60771644,741,741,741,741,0
20240510,180000,60771644,741,741,741,741,0
20240510,175900,60771644,741,741,741,741,155
20240510,175800,60771644,741,741,741,741,0
20240510,175700,60771644,741,741,741,741,0
20240510,175600,60771644,741,741,741,741,0
20240510,175500,60771644,741,741,741,741,0
20240510,175400,60771644,741,741,741,741,0
20240510,175300,60771644,741,741,741,741,0
20240510,175200,60771644,741,741,741,741,0
20240510,175100,60771644,741,741,741,741,0
20240510,175000,60771644,741,741,741,741,0
20240510,174900,60771644,741,741,741,741,0
20240510,174800,60771644,741,741,741,741,0
20240510,174700,60771644,741,741,741,741,0
20240510,174600,60771644,741,741,741,741,0
20240510,174500,60771644,741,741,741,741,0
20240510,174400,60771644,741,741,741,741,0
20240510,174300,60771644,741,741,741,741,0
20240510,174200,60771644,741,741,741,741,0
20240510,174100,60771644,741,741,741,741,0
20240510,174000,60771644,741,741,741,741,0
20240510,173900,60771644,741,741,741,741,0
20240510,173800,60771644,741,741,741,741,0
20240510,173700,60771644,741,741,741,741,0
20240510,173600,60771644,741,741,741,741,0
20240510,173500,60771644,741,741,741,741,0
20240510,173400,60771644,741,741,741,741,0
20240510,173300,60771644,741,741,741,741,0
20240510,173200,60771644,741,741,741,741,0
20240510,173100,60771644,741,741,741,741,0
20240510,173000,60771644,741,741,741,741,0
20240510,172900,60771644,741,741,741,741,155
20240510,172800,60771644,741,741,741,741,0
20240510,172700,60771644,741,741,741,741,0
20240510,172600,60771644,741,741,741,741,0
20240510,172500,60771644,741,741,741,741,0
20240510,172400,60771644,741,741,741,741,0
20240510,172300,60771644,741,741,741,741,0
20240510,172200,60771644,741,741,741,741,0
20240510,172100,60771644,741,741,741,741,0
20240510,172000,60771644,741,741,741,741,0
20240510,171900,60771644,741,741,741,741,0
20240510,171800,60771644,741,741,741,741,0
20240510,171700,60771644,741,741,741,741,0
20240510,171600,60771644,741,741,741,741,0
20240510,171500,60771644,741,741,741,741,0
20240510,171400,60771644,741,741,741,741,0
20240510,171300,60771644,741,741,741,741,0
20240510,171200,60771644,741,741,741,741,0
20240510,171100,60771644,741,741,741,741,0
20240510,171000,60771644,741,741,741,741,0
20240510,170900,60771644,741,741,741,741,0
20240510,170800,60771644,741,741,741,741,0
20240510,170700,60771644,741,741,741,741,0
20240510,170600,60771644,741,741,741,741,0
20240510,170500,60771644,741,741,741,741,0
20240510,170400,60771644,741,741,741,741,0
20240510,170300,60771644,741,741,741,741,0
20240510,170200,60771644,741,741,741,741,0
20240510,170100,60771644,741,741,741,741,0
20240510,170000,60771644,741,741,741,741,0
20240510,165900,60771644,741,741,741,741,155
20240510,165800,60771644,741,741,741,741,0
20240510,165700,60771644,741,741,741,741,0
20240510,165600,60771644,741,741,741,741,0
20240510,165500,60771644,741,741,741,741,0
20240510,165400,60771644,741,741,741,741,0
20240510,165300,60771644,741,741,741,741,0
20240510,165200,60771644,741,741,741,741,0
20240510,165100,60771644,741,741,741,741,0
20240510,165000,60771644,741,741,741,741,0
20240510,164900,60771644,741,741,741,741,0
20240510,164800,60771644,741,741,741,741,0
20240510,164700,60771644,741,741,741,741,0
20240510,164600,60771644,741,741,741,741,0
20240510,164500,60771644,741,741,741,741,0
20240510,164400,60771644,741,741,741,741,0
20240510,164300,60771644,741,741,741,741,0
20240510,164200,60771644,741,741,741,741,0
20240510,164100,60771644,741,741,741,741,0
20240510,164000,60771644,741,741,741,741,0
20240510,163900,60771644,741,741,741,741,0
20240510,163800,60771644,741,741,741,741,0
20240510,163700,60771644,741,741,741,741,0
20240510,163600,60771644,741,741,741,741,0
20240510,163500,60771644,741,741,741,741,0
20240510,163400,60771644,741,741,741,741,0
20240510,163300,60771644,741,741,741,741,0
20240510,163200,60771644,741,741,741,741,0
20240510,163100,60771644,741,741,741,741,0
20240510,163000,60771644,741,741,741,741,0
20240510,162900,60771644,741,741,741,741,155
20240510,162800,60771644,741,741,741,741,0
20240510,162700,60771644,741,741,741,741,0
20240510,162600,60771644,741,741,741,741,0
20240510,162500,60771644,741,741,741,741,0
20240510,162400,60771644,741,741,741,741,0
20240510,162300,60771644,741,741,741,741,0
20240510,162200,60771644,741,741,741,741,0
20240510,162100,60771644,741,741,741,741,0
20240510,162000,60771644,741,741,741,741,0
20240510,161900,60771644,741,741,741,741,0
20240510,161800,60771644,741,741,741,741,0
20240510,161700,60771644,741,741,741,741,0
20240510,161600,60771644,741,741,741,741,0
20240510,161500,60771644,741,741,741,741,0
20240510,161400,60771644,741,741,741,741,0
20240510,161300,60771644,741,741,741,741,0
20240510,161200,60771644,741,741,741,741,0
20240510,161100,60771644,741,741,741,741,0
20240510,161000,60771644,741,741,741,741,0
20240510,160900,60771644,741,741,741,741,0
20240510,160800,60771644,741,741,741,741,0
20240510,160700,60771644,741,741,741,741,0
20240510,160600,60771644,741,741,741,741,0
20240510,160500,60771644,741,741,741,741,0
20240510,160400,60771644,741,741,741,741,0
20240510,160300,60771644,741,741,741,741,0
20240510,160200,60771644,741,741,741,741,0
20240510,160100,60771644,741,741,741,741,0
20240510,160000,60771644,741,741,741,741,0
20240510,155900,60771644,741,741,741,741,155
20240510,155800,60771644,741,741,741,741,0
20240510,155700,60771644,741,741,741,741,0
20240510,155600,60771644,741,741,741,741,0
20240510,155500,60771644,741,741,741,741,0
20240510,155400,60771644,741,741,741,741,0
20240510,155300,60771644,741,741,741,741,0
20240510,155200,60771644,741,741,741,741,0
20240510,155100,60771644,741,741,741,741,0
20240510,155000,60771644,741,741,741,741,0
20240510,154900,60771644,741,741,741,741,0
20240510,154800,60771644,741,741,741,741,0
20240510,154700,60771644,741,741,741,741,0
20240510,154600,60771644,741,741,741,741,0
20240510,154500,60771644,741,741,741,741,0
20240510,154400,60771644,741,741,741,741,0
20240510,154300,60771644,741,741,741,741,0
20240510,154200,60771644,741,741,741,741,0
20240510,154100,60771644,741,741,741,741,0
20240510,154000,60771644,741,741,741,741,0
20240510,153900,60771644,741,741,741,741,0
20240510,153800,60771644,741,741,741,741,0
20240510,153700,60771644,741,741,741,741,0
20240510,153600,60771644,741,741,741,741,0
20240510,153500,60771644,741,741,741,741,0
20240510,153400,60771644,741,741,741,741,0
20240510,153300,60771644,741,741,741,741,0
20240510,153200,60771644,741,741,741,741,0
20240510,153100,60771644,741,741,741,741,0
20240510,153000,60771644,741,741,741,741,155
20240510,152900,60656789,741,741,741,741,0
20240510,152800,60656789,741,741,741,741,0
20240510,152700,60656789,741,741,741,741,0
20240510,152600,60656789,741,741,741,741,0
20240510,152500,60656789,741,741,741,741,0
20240510,152400,60656789,741,741,741,741,0
20240510,152300,60656789,741,741,741,741,0
20240510,152200,60656789,741,741,741,741,0
20240510,152100,60656789,741,741,741,741,0
20240510,152000,60656789,741,741,741,741,0
20240510,151900,60656789,741,741,741,741,0
20240510,151800,60656789,741,741,741,741,0
20240510,151700,60656789,741,741,741,741,0
20240510,151600,60656789,741,742,742,741,5108
20240510,151500,56871256,744,744,744,744,0
20240510,151400,56871256,744,744,744,744,1
20240510,151300,56870512,744,744,744,744,0
20240510,151200,56870512,744,744,744,744,992
20240510,151100,56132464,744,744,744,744,0
20240510,151000,56132464,744,744,744,744,0
20240510,150900,56132464,744,744,744,744,113
20240510,150800,56048392,744,744,744,744,0
20240510,150700,56048392,744,744,744,744,0
20240510,150600,56048392,744,744,744,744,0
20240510,150500,56048392,744,744,744,744,9
20240510,150400,56041696,744,744,744,744,0
20240510,150300,56041696,744,744,744,744,0
20240510,150200,56041696,744,744,744,744,0
20240510,150100,56041696,744,744,744,744,0
20240510,150000,56041696,744,744,744,744,0
20240510,145900,56041696,744,743,744,743,10
20240510,145800,56034264,741,742,742,741,13
20240510,145700,56024621,744,743,744,743,500
20240510,145600,55653080,743,743,743,743,0
20240510,145500,55653080,743,743,743,743,17
20240510,145400,55640449,743,743,743,743,0
20240510,145300,55640449,743,743,743,743,25
20240510,145200,55621874,744,743,744,743,106
20240510,145100,55543043,743,743,743,743,0
20240510,145000,55543043,743,743,743,743,0
20240510,144900,55543043,743,743,743,743,0
20240510,144800,55543043,743,743,743,743,0
20240510,144700,55543043,743,743,743,743,0
20240510,144600,55543043,743,742,743,742,2243
20240510,144500,53878732,743,742,743,742,490
20240510,144400,53515151,742,743,743,742,6748
20240510,144300,48506174,743,743,743,743,757
20240510,144200,47943723,744,744,744,744,0
20240510,144100,47943723,744,744,744,744,0
20240510,144000,47943723,744,744,744,744,0
20240510,143900,47943723,744,744,744,744,1
20240510,143800,47942979,743,743,743,743,1000
20240510,143700,47199979,744,744,744,744,0
20240510,143600,47199979,744,744,744,744,1
20240510,143500,47199235,743,743,743,743,500
20240510,143400,46827735,744,744,744,744,0
20240510,143300,46827735,744,744,744,744,1
20240510,143200,46826991,743,744,744,743,22
20240510,143100,46810642,744,744,744,744,4
20240510,143000,46807666,744,744,744,744,0
20240510,142900,46807666,744,744,744,744,100
20240510,142800,46733266,744,744,744,744,0
20240510,142700,46733266,744,744,744,744,0
20240510,142600,46733266,744,744,744,744,1
20240510,142500,46732522,743,744,744,743,1020
20240510,142400,45974661,744,744,744,744,12
20240510,142300,45965733,743,743,743,743,501
20240510,142200,45593490,744,744,744,744,1
20240510,142100,45592746,744,744,744,744,0
20240510,142000,45592746,744,744,744,744,0
20240510,141900,45592746,744,744,744,744,0
20240510,141800,45592746,744,744,744,744,1
20240510,141700,45592002,743,743,743,743,0
20240510,141600,45592002,743,743,743,743,500
20240510,141500,45220502,744,744,744,744,0
20240510,141400,45220502,744,744,744,744,1
20240510,141300,45219758,744,744,744,744,0
20240510,141200,45219758,744,744,744,744,0
20240510,141100,45219758,744,743,744,743,501
20240510,141000,44847514,743,743,743,743,10
20240510,140900,44840084,744,743,744,743,1001
20240510,140800,44096340,744,744,744,744,0
20240510,140700,44096340,744,744,744,744,0
20240510,140600,44096340,744,743,744,743,845
20240510,140500,43468499,744,744,744,744,0
20240510,140400,43468499,744,744,744,744,0
20240510,140300,43468499,744,744,744,744,0
20240510,140200,43468499,744,744,744,744,1
20240510,140100,43467755,744,744,744,744,0
20240510,140000,43467755,744,744,744,744,102
20240510,135900,43391867,744,744,744,744,0
20240510,135800,43391867,744,743,744,743,602
20240510,135700,42944580,744,744,744,744,1
20240510,135600,42943836,744,744,744,744,0
20240510,135500,42943836,744,744,744,744,1
20240510,135400,42943092,744,744,744,744,1
20240510,135300,42942348,744,744,744,744,1
20240510,135200,42941604,745,745,745,745,0
20240510,135100,42941604,745,743,745,743,4
20240510,135000,42938630,745,745,745,745,1
20240510,134900,42937885,745,745,745,745,0
20240510,134800,42937885,745,745,745,745,0
20240510,134700,42937885,745,745,745,745,0
20240510,134600,42937885,745,745,745,745,0
20240510,134500,42937885,745,745,745,745,1
20240510,134400,42937140,745,743,745,743,101
20240510,134300,42862095,743,743,743,743,1760
20240510,134200,41554415,745,745,745,745,0
20240510,134100,41554415,745,745,745,745,0
20240510,134000,41554415,745,745,745,745,0
20240510,133900,41554415,745,745,745,745,0
20240510,133800,41554415,745,745,745,745,83
20240510,133700,41492580,745,745,745,745,18
20240510,133600,41479170,746,746,746,746,0
20240510,133500,41479170,746,746,746,746,0
20240510,133400,41479170,746,746,746,746,0
20240510,133300,41479170,746,746,746,746,50
20240510,133200,41441870,746,746,746,746,180
20240510,133100,41307590,746,746,746,746,15
20240510,133000,41296400,746,746,746,746,0
20240510,132900,41296400,746,746,746,746,0
20240510,132800,41296400,746,746,746,746,0
20240510,132700,41296400,746,746,746,746,0
20240510,132600,41296400,746,746,746,746,0
20240510,132500,41296400,746,746,746,746,0
20240510,132400,41296400,746,746,746,746,0
20240510,132300,41296400,746,746,746,746,0
20240510,132200,41296400,746,746,746,746,0
20240510,132100,41296400,746,746,746,746,1
20240510,132000,41295654,745,745,745,745,0
20240510,131900,41295654,745,746,746,745,839
20240510,131800,40669899,746,746,746,746,800
20240510,131700,40073099,746,746,746,746,1195
20240510,131600,39181629,747,746,747,746,584
20240510,131500,38745811,746,746,746,746,320
20240510,131400,38507091,747,746,747,746,92
20240510,131300,38438422,746,746,746,746,7018
20240510,131200,33202994,746,745,746,745,78
20240510,131100,33144882,745,745,745,745,25
20240510,131000,33126257,745,745,745,745,75
20240510,130900,33070382,745,745,745,745,0
20240510,130800,33070382,745,745,745,745,0
20240510,130700,33070382,745,745,745,745,281
20240510,130600,32861037,745,745,745,745,240
20240510,130500,32682237,746,746,746,746,69
20240510,130400,32630763,747,747,747,747,145
20240510,130300,32522448,747,747,747,747,51
20240510,130200,32484351,747,747,747,747,40
20240510,130100,32454471,747,747,747,747,25
20240510,130000,32435796,747,747,747,747,0
20240510,125900,32435796,747,747,747,747,0
20240510,125800,32435796,747,747,747,747,10
20240510,125700,32428326,747,747,747,747,0
20240510,125600,32428326,747,747,747,747,0
20240510,125500,32428326,747,747,747,747,0
20240510,125400,32428326,747,747,747,747,0
20240510,125300,32428326,747,747,747,747,0
20240510,125200,32428326,747,747,747,747,0
20240510,125100,32428326,747,747,747,747,0
20240510,125000,32428326,747,747,747,747,0
20240510,124900,32428326,747,747,747,747,133
20240510,124800,32328975,747,747,747,747,1
20240510,124700,32328228,740,743,743,740,5000
20240510,124600,28627272,747,747,747,747,10
20240510,124500,28619802,747,747,747,747,0
20240510,124400,28619802,747,747,747,747,38
20240510,124300,28591416,747,747,747,747,0
20240510,124200,28591416,747,747,747,747,1
20240510,124100,28590669,747,747,747,747,0
20240510,124000,28590669,747,747,747,747,0
20240510,123900,28590669,747,747,747,747,0
20240510,123800,28590669,747,747,747,747,8
20240510,123700,28584693,747,747,747,747,200
20240510,123600,28435293,747,747,747,747,50
20240510,123500,28397943,747,747,747,747,0
20240510,123400,28397943,747,747,747,747,0
20240510,123300,28397943,747,747,747,747,0
20240510,123200,28397943,747,747,747,747,0
20240510,123100,28397943,747,747,747,747,1
20240510,123000,28397196,747,747,747,747,0
20240510,122900,28397196,747,747,747,747,0
20240510,122800,28397196,747,747,747,747,0
20240510,122700,28397196,747,747,747,747,1
20240510,122600,28396449,742,746,747,742,1367
20240510,122500,27379011,747,747,747,747,0
20240510,122400,27379011,747,747,747,747,0
20240510,122300,27379011,747,747,747,747,0
20240510,122200,27379011,747,747,747,747,0
20240510,122100,27379011,747,747,747,747,0
20240510,122000,27379011,747,747,747,747,1
20240510,121900,27378264,746,746,746,746,909
20240510,121800,26700150,746,746,746,746,100
20240510,121700,26625550,746,746,746,746,101
20240510,121600,26550204,746,746,746,746,0
20240510,121500,26550204,746,746,746,746,0
20240510,121400,26550204,746,746,746,746,0
20240510,121300,26550204,746,746,746,746,1
20240510,121200,26549458,747,747,747,747,0
20240510,121100,26549458,747,747,747,747,1
20240510,121000,26548711,747,747,747,747,0
20240510,120900,26548711,747,747,747,747,0
20240510,120800,26548711,747,747,747,747,0
20240510,120700,26548711,747,747,747,747,0
20240510,120600,26548711,747,747,747,747,0
20240510,120500,26548711,747,747,747,747,0
20240510,120400,26548711,747,747,747,747,9
20240510,120300,26541988,747,747,747,747,0
20240510,120200,26541988,747,746,747,746,499
20240510,120100,26169238,746,746,746,746,0
20240510,120000,26169238,746,746,746,746,1
20240510,115900,26168492,746,746,746,746,0
20240510,115800,26168492,746,746,746,746,1
20240510,115700,26167746,746,746,746,746,0
20240510,115600,26167746,746,746,746,746,0
20240510,115500,26167746,746,746,746,746,0
20240510,115400,26167746,746,746,746,746,0
20240510,115300,26167746,746,746,746,746,0
20240510,115200,26167746,746,746,746,746,1
20240510,115100,26167000,746,746,746,746,0
20240510,115000,26167000,746,746,746,746,0
20240510,114900,26167000,746,746,746,746,0
20240510,114800,26167000,746,746,746,746,0
20240510,114700,26167000,746,746,746,746,0
20240510,114600,26167000,746,746,746,746,0
20240510,114500,26167000,746,746,746,746,0
20240510,114400,26167000,746,746,746,746,0
20240510,114300,26167000,746,746,746,746,0
20240510,114200,26167000,746,746,746,746,0
20240510,114100,26167000,746,746,746,746,1
20240510,114000,26166254,746,746,746,746,0
20240510,113900,26166254,746,746,746,746,0
20240510,113800,26166254,746,746,746,746,0
20240510,113700,26166254,746,746,746,746,0
20240510,113600,26166254,746,746,746,746,0
20240510,113500,26166254,746,746,746,746,0
20240510,113400,26166254,746,746,746,746,0
20240510,113300,26166254,746,746,746,746,0
20240510,113200,26166254,746,746,746,746,1
20240510,113100,26165508,746,746,746,746,0
20240510,113000,26165508,746,746,746,740,615
20240510,112900,25710166,746,746,746,746,0
20240510,112800,25710166,746,746,746,746,0
20240510,112700,25710166,746,746,746,746,0
20240510,112600,25710166,746,746,746,746,0
20240510,112500,25710166,746,746,746,746,0
20240510,112400,25710166,746,746,746,746,1
20240510,112300,25709420,741,741,741,741,0
20240510,112200,25709420,741,741,741,741,0
20240510,112100,25709420,741,741,741,741,0
20240510,112000,25709420,741,741,741,741,15
20240510,111900,25698305,741,741,741,741,0
20240510,111800,25698305,741,741,741,741,74
20240510,111700,25643471,746,746,746,746,0
20240510,111600,25643471,746,742,746,742,2
20240510,111500,25641983,746,746,746,746,0
20240510,111400,25641983,746,746,746,746,0
20240510,111300,25641983,746,746,746,746,0
20240510,111200,25641983,746,746,746,746,0
20240510,111100,25641983,746,746,746,746,0
20240510,111000,25641983,746,746,746,746,0
20240510,110900,25641983,746,746,746,746,418
20240510,110800,25330155,746,746,746,746,6
20240510,110700,25325679,746,746,746,746,0
20240510,110600,25325679,746,746,746,746,115
20240510,110500,25239889,746,746,746,746,0
20240510,110400,25239889,746,746,746,746,0
20240510,110300,25239889,746,746,746,746,9
20240510,110200,25233175,746,746,746,746,0
20240510,110100,25233175,746,746,746,746,0
20240510,110000,25233175,746,746,746,746,1
20240510,105900,25232429,746,746,746,746,0
20240510,105800,25232429,746,746,746,746,5
20240510,105700,25228699,746,746,746,746,5
20240510,105600,25224969,746,746,746,746,33
20240510,105500,25200351,746,746,746,746,1
20240510,105400,25199605,746,746,746,746,0
20240510,105300,25199605,746,746,746,746,151
20240510,105200,25086959,746,746,746,746,0
20240510,105100,25086959,746,746,746,746,0
20240510,105000,25086959,746,746,746,746,2
20240510,104900,25085467,746,746,746,746,0
20240510,104800,25085467,746,746,746,746,1
20240510,104700,25084721,746,740,746,739,5526
20240510,104600,20997313,746,746,746,746,1
20240510,104500,20996567,745,745,746,745,3
20240510,104400,20994331,745,745,745,745,63
20240510,104300,20947396,745,745,745,745,0
20240510,104200,20947396,745,745,745,745,120
20240510,104100,20857996,745,745,745,745,1
20240510,104000,20857251,745,745,745,745,0
20240510,103900,20857251,745,745,745,745,1
20240510,103800,20856506,745,745,745,745,0
20240510,103700,20856506,745,744,745,744,2
20240510,103600,20855017,736,741,741,736,3500
20240510,103500,18268320,746,746,746,746,0
20240510,103400,18268320,746,746,746,746,400
20240510,103300,17969920,747,747,747,747,0
20240510,103200,17969920,747,747,747,747,0
20240510,103100,17969920,747,740,747,740,12
20240510,103000,17961033,747,741,747,740,745
20240510,102900,17409434,747,747,747,747,0
20240510,102800,17409434,747,747,747,747,14
20240510,102700,17398976,747,747,747,747,0
20240510,102600,17398976,747,747,747,747,1
20240510,102500,17398229,747,747,747,747,0
20240510,102400,17398229,747,747,747,747,1
20240510,102300,17397482,747,747,747,747,2
20240510,102200,17395988,747,747,747,747,0
20240510,102100,17395988,747,747,747,747,0
20240510,102000,17395988,747,747,747,747,0
20240510,101900,17395988,747,747,747,747,8
20240510,101800,17390012,747,747,747,747,0
20240510,101700,17390012,747,747,747,747,2
20240510,101600,17388518,747,747,747,747,0
20240510,101500,17388518,747,747,747,747,1
20240510,101400,17387771,746,746,746,746,0
20240510,101300,17387771,746,746,746,746,0
20240510,101200,17387771,746,746,746,746,375
20240510,101100,17108021,746,744,746,741,1357
20240510,101000,16101842,747,747,747,747,0
20240510,100900,16101842,747,747,747,747,0
20240510,100800,16101842,747,747,747,747,1
20240510,100700,16101095,747,747,747,747,1
20240510,100600,16100348,747,747,747,747,2
20240510,100500,16098854,747,747,747,747,8
20240510,100400,16092878,747,747,747,747,0
20240510,100300,16092878,747,747,747,747,0
20240510,100200,16092878,747,747,747,747,10
20240510,100100,16085408,747,740,747,740,613
20240510,100000,15631781,747,747,747,747,1
20240510,095900,15631034,747,745,747,745,1038
20240510,095800,14857684,745,745,745,745,10
20240510,095700,14850234,747,747,747,747,0
20240510,095600,14850234,747,747,747,740,4492
20240510,095500,11521028,747,747,747,747,0
20240510,095400,11521028,747,743,747,743,1446
20240510,095300,10446598,743,743,743,743,1
20240510,095200,10445855,743,747,747,743,2361
20240510,095100,8691628,747,747,747,747,1
20240510,095000,8690881,748,748,748,748,0
20240510,094900,8690881,748,748,748,748,0
20240510,094800,8690881,748,748,748,748,0
20240510,094700,8690881,748,744,748,743,2770
20240510,094600,6630518,748,748,748,748,15
20240510,094500,6619298,748,748,748,748,3
20240510,094400,6617054,748,749,749,748,1001
20240510,094300,5867306,749,749,749,749,0
20240510,094200,5867306,749,749,749,749,35
20240510,094100,5841091,749,749,749,744,261
20240510,094000,5646844,749,749,749,749,12
20240510,093900,5637856,749,749,749,749,0
20240510,093800,5637856,749,749,749,749,0
20240510,093700,5637856,749,745,749,745,2
20240510,093600,5636362,749,749,749,749,0
20240510,093500,5636362,749,749,749,749,0
20240510,093400,5636362,749,749,749,749,0
20240510,093300,5636362,749,749,749,749,1
20240510,093200,5635613,744,745,745,744,475
20240510,093100,5282026,749,749,749,749,0
20240510,093000,5282026,749,749,749,749,0
20240510,092900,5282026,749,749,749,749,0
20240510,092800,5282026,749,749,749,749,1
20240510,092700,5281277,743,744,744,743,1986
20240510,092600,3803918,747,747,747,747,4
20240510,092500,3800930,747,750,750,747,11
20240510,092400,3792710,747,747,747,747,0
20240510,092300,3792710,747,750,750,747,29
20240510,092200,3771044,750,750,750,750,0
20240510,092100,3771044,750,750,750,750,0
20240510,092000,3771044,750,750,750,750,3
20240510,091900,3768794,750,750,750,750,0
20240510,091800,3768794,750,750,750,750,0
20240510,091700,3768794,750,744,750,744,6
20240510,091600,3764324,750,750,750,750,1
20240510,091500,3763574,750,750,750,750,0
20240510,091400,3763574,750,750,750,750,10
20240510,091300,3756074,750,750,750,750,0
20240510,091200,3756074,750,750,750,750,160
20240510,091100,3636074,750,750,750,750,214
20240510,091000,3475574,750,750,750,750,0
20240510,090900,3475574,750,745,750,745,228
20240510,090800,3305709,750,750,750,750,0
20240510,090700,3305709,750,750,750,750,1
20240510,090600,3304959,750,750,750,750,3
20240510,090500,3302709,750,750,750,750,0
20240510,090400,3302709,750,750,750,750,0
20240510,090300,3302709,750,750,750,750,0
20240510,090200,3302709,750,750,750,749,3
20240510,090100,3300460,743,750,750,743,4069
20240510,090000,268173,747,747,747,747,359