stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185900,147159219,733,733,733,733,1608
20240513,185800,147159219,733,733,733,733,0
20240513,185700,147159219,733,733,733,733,0
20240513,185600,147159219,733,733,733,733,0
20240513,185500,147159219,733,733,733,733,0
20240513,185400,147159219,733,733,733,733,0
20240513,185300,147159219,733,733,733,733,0
20240513,185200,147159219,733,733,733,733,0
20240513,185100,147159219,733,733,733,733,0
20240513,185000,147159219,733,733,733,733,0
20240513,184900,147159219,733,733,733,733,0
20240513,184800,147159219,733,733,733,733,0
20240513,184700,147159219,733,733,733,733,0
20240513,184600,147159219,733,733,733,733,0
20240513,184500,147159219,733,733,733,733,0
20240513,184400,147159219,733,733,733,733,0
20240513,184300,147159219,733,733,733,733,0
20240513,184200,147159219,733,733,733,733,0
20240513,184100,147159219,733,733,733,733,0
20240513,184000,147159219,733,733,733,733,0
20240513,183900,147159219,733,733,733,733,0
20240513,183800,147159219,733,733,733,733,0
20240513,183700,147159219,733,733,733,733,0
20240513,183600,147159219,733,733,733,733,0
20240513,183500,147159219,733,733,733,733,0
20240513,183400,147159219,733,733,733,733,0
20240513,183300,147159219,733,733,733,733,0
20240513,183200,147159219,733,733,733,733,0
20240513,183100,147159219,733,733,733,733,0
20240513,183000,147159219,733,733,733,733,0
20240513,182900,147159219,733,733,733,733,1608
20240513,182800,147159219,733,733,733,733,0
20240513,182700,147159219,733,733,733,733,0
20240513,182600,147159219,733,733,733,733,0
20240513,182500,147159219,733,733,733,733,0
20240513,182400,147159219,733,733,733,733,0
20240513,182300,147159219,733,733,733,733,0
20240513,182200,147159219,733,733,733,733,0
20240513,182100,147159219,733,733,733,733,0
20240513,182000,147159219,733,733,733,733,0
20240513,181900,147159219,733,733,733,733,0
20240513,181800,147159219,733,733,733,733,0
20240513,181700,147159219,733,733,733,733,0
20240513,181600,147159219,733,733,733,733,0
20240513,181500,147159219,733,733,733,733,0
20240513,181400,147159219,733,733,733,733,0
20240513,181300,147159219,733,733,733,733,0
20240513,181200,147159219,733,733,733,733,0
20240513,181100,147159219,733,733,733,733,0
20240513,181000,147159219,733,733,733,733,0
20240513,180900,147159219,733,733,733,733,0
20240513,180800,147159219,733,733,733,733,0
20240513,180700,147159219,733,733,733,733,0
20240513,180600,147159219,733,733,733,733,0
20240513,180500,147159219,733,733,733,733,0
20240513,180400,147159219,733,733,733,733,0
20240513,180300,147159219,733,733,733,733,0
20240513,180200,147159219,733,733,733,733,0
20240513,180100,147159219,733,733,733,733,0
20240513,180000,147159219,733,733,733,733,0
20240513,175900,147159219,733,733,733,733,1608
20240513,175800,147159219,733,733,733,733,0
20240513,175700,147159219,733,733,733,733,0
20240513,175600,147159219,733,733,733,733,0
20240513,175500,147159219,733,733,733,733,0
20240513,175400,147159219,733,733,733,733,0
20240513,175300,147159219,733,733,733,733,0
20240513,175200,147159219,733,733,733,733,0
20240513,175100,147159219,733,733,733,733,0
20240513,175000,147159219,733,733,733,733,0
20240513,174900,147159219,733,733,733,733,0
20240513,174800,147159219,733,733,733,733,0
20240513,174700,147159219,733,733,733,733,0
20240513,174600,147159219,733,733,733,733,0
20240513,174500,147159219,733,733,733,733,0
20240513,174400,147159219,733,733,733,733,0
20240513,174300,147159219,733,733,733,733,0
20240513,174200,147159219,733,733,733,733,0
20240513,174100,147159219,733,733,733,733,0
20240513,174000,147159219,733,733,733,733,0
20240513,173900,147159219,733,733,733,733,0
20240513,173800,147159219,733,733,733,733,0
20240513,173700,147159219,733,733,733,733,0
20240513,173600,147159219,733,733,733,733,0
20240513,173500,147159219,733,733,733,733,0
20240513,173400,147159219,733,733,733,733,0
20240513,173300,147159219,733,733,733,733,0
20240513,173200,147159219,733,733,733,733,0
20240513,173100,147159219,733,733,733,733,0
20240513,173000,147159219,733,733,733,733,0
20240513,172900,147159219,733,733,733,733,1608
20240513,172800,147159219,733,733,733,733,0
20240513,172700,147159219,733,733,733,733,0
20240513,172600,147159219,733,733,733,733,0
20240513,172500,147159219,733,733,733,733,0
20240513,172400,147159219,733,733,733,733,0
20240513,172300,147159219,733,733,733,733,0
20240513,172200,147159219,733,733,733,733,0
20240513,172100,147159219,733,733,733,733,0
20240513,172000,147159219,733,733,733,733,0
20240513,171900,147159219,733,733,733,733,0
20240513,171800,147159219,733,733,733,733,0
20240513,171700,147159219,733,733,733,733,0
20240513,171600,147159219,733,733,733,733,0
20240513,171500,147159219,733,733,733,733,0
20240513,171400,147159219,733,733,733,733,0
20240513,171300,147159219,733,733,733,733,0
20240513,171200,147159219,733,733,733,733,0
20240513,171100,147159219,733,733,733,733,0
20240513,171000,147159219,733,733,733,733,0
20240513,170900,147159219,733,733,733,733,0
20240513,170800,147159219,733,733,733,733,0
20240513,170700,147159219,733,733,733,733,0
20240513,170600,147159219,733,733,733,733,0
20240513,170500,147159219,733,733,733,733,0
20240513,170400,147159219,733,733,733,733,0
20240513,170300,147159219,733,733,733,733,0
20240513,170200,147159219,733,733,733,733,0
20240513,170100,147159219,733,733,733,733,0
20240513,170000,147159219,733,733,733,733,0
20240513,165900,147159219,733,733,733,733,1608
20240513,165800,147159219,733,733,733,733,0
20240513,165700,147159219,733,733,733,733,0
20240513,165600,147159219,733,733,733,733,0
20240513,165500,147159219,733,733,733,733,0
20240513,165400,147159219,733,733,733,733,0
20240513,165300,147159219,733,733,733,733,0
20240513,165200,147159219,733,733,733,733,0
20240513,165100,147159219,733,733,733,733,0
20240513,165000,147159219,733,733,733,733,0
20240513,164900,147159219,733,733,733,733,0
20240513,164800,147159219,733,733,733,733,0
20240513,164700,147159219,733,733,733,733,0
20240513,164600,147159219,733,733,733,733,0
20240513,164500,147159219,733,733,733,733,0
20240513,164400,147159219,733,733,733,733,0
20240513,164300,147159219,733,733,733,733,0
20240513,164200,147159219,733,733,733,733,0
20240513,164100,147159219,733,733,733,733,0
20240513,164000,147159219,733,733,733,733,0
20240513,163900,147159219,733,733,733,733,0
20240513,163800,147159219,733,733,733,733,0
20240513,163700,147159219,733,733,733,733,0
20240513,163600,147159219,733,733,733,733,0
20240513,163500,147159219,733,733,733,733,0
20240513,163400,147159219,733,733,733,733,0
20240513,163300,147159219,733,733,733,733,0
20240513,163200,147159219,733,733,733,733,0
20240513,163100,147159219,733,733,733,733,0
20240513,163000,147159219,733,733,733,733,0
20240513,162900,147159219,733,733,733,733,1608
20240513,162800,147159219,733,733,733,733,0
20240513,162700,147159219,733,733,733,733,0
20240513,162600,147159219,733,733,733,733,0
20240513,162500,147159219,733,733,733,733,0
20240513,162400,147159219,733,733,733,733,0
20240513,162300,147159219,733,733,733,733,0
20240513,162200,147159219,733,733,733,733,0
20240513,162100,147159219,733,733,733,733,0
20240513,162000,147159219,733,733,733,733,0
20240513,161900,147159219,733,733,733,733,0
20240513,161800,147159219,733,733,733,733,0
20240513,161700,147159219,733,733,733,733,0
20240513,161600,147159219,733,733,733,733,0
20240513,161500,147159219,733,733,733,733,0
20240513,161400,147159219,733,733,733,733,0
20240513,161300,147159219,733,733,733,733,0
20240513,161200,147159219,733,733,733,733,0
20240513,161100,147159219,733,733,733,733,0
20240513,161000,147159219,733,733,733,733,0
20240513,160900,147159219,733,733,733,733,0
20240513,160800,147159219,733,733,733,733,0
20240513,160700,147159219,733,733,733,733,0
20240513,160600,147159219,733,733,733,733,0
20240513,160500,147159219,733,733,733,733,0
20240513,160400,147159219,733,733,733,733,0
20240513,160300,147159219,733,733,733,733,0
20240513,160200,147159219,733,733,733,733,0
20240513,160100,147159219,733,733,733,733,0
20240513,160000,147159219,733,733,733,733,0
20240513,155900,147159219,733,733,733,733,1608
20240513,155800,147159219,733,733,733,733,0
20240513,155700,147159219,733,733,733,733,0
20240513,155600,147159219,733,733,733,733,0
20240513,155500,147159219,733,733,733,733,0
20240513,155400,147159219,733,733,733,733,0
20240513,155300,147159219,733,733,733,733,0
20240513,155200,147159219,733,733,733,733,0
20240513,155100,147159219,733,733,733,733,0
20240513,155000,147159219,733,733,733,733,0
20240513,154900,147159219,733,733,733,733,0
20240513,154800,147159219,733,733,733,733,0
20240513,154700,147159219,733,733,733,733,0
20240513,154600,147159219,733,733,733,733,0
20240513,154500,147159219,733,733,733,733,0
20240513,154400,147159219,733,733,733,733,0
20240513,154300,147159219,733,733,733,733,0
20240513,154200,147159219,733,733,733,733,0
20240513,154100,147159219,733,733,733,733,0
20240513,154000,147159219,733,733,733,733,0
20240513,153900,147159219,733,733,733,733,0
20240513,153800,147159219,733,733,733,733,0
20240513,153700,147159219,733,733,733,733,0
20240513,153600,147159219,733,733,733,733,0
20240513,153500,147159219,733,733,733,733,0
20240513,153400,147159219,733,733,733,733,0
20240513,153300,147159219,733,733,733,733,0
20240513,153200,147159219,733,733,733,733,0
20240513,153100,147159219,733,733,733,733,0
20240513,153000,147159219,733,733,733,733,1608
20240513,152900,145980555,737,737,737,737,0
20240513,152800,145980555,737,737,737,737,0
20240513,152700,145980555,737,737,737,737,0
20240513,152600,145980555,737,737,737,737,0
20240513,152500,145980555,737,737,737,737,0
20240513,152400,145980555,737,737,737,737,0
20240513,152300,145980555,737,737,737,737,0
20240513,152200,145980555,737,737,737,737,0
20240513,152100,145980555,737,737,737,737,0
20240513,152000,145980555,737,737,737,737,0
20240513,151900,145980555,737,737,737,737,0
20240513,151800,145980555,737,737,737,737,0
20240513,151700,145980555,737,738,738,733,2012
20240513,151600,144504424,738,739,739,738,402
20240513,151500,144207347,741,741,741,741,0
20240513,151400,144207347,741,741,741,741,1
20240513,151300,144206606,740,740,740,740,256
20240513,151200,144017166,741,741,741,741,1
20240513,151100,144016425,741,741,741,741,3
20240513,151000,144014202,741,742,743,740,51
20240513,150900,143976409,743,743,743,743,5
20240513,150800,143972694,743,743,743,743,110
20240513,150700,143890964,743,743,743,743,3
20240513,150600,143888735,743,743,743,743,0
20240513,150500,143888735,743,743,743,743,3
20240513,150400,143886506,744,744,744,744,0
20240513,150300,143886506,744,744,744,744,0
20240513,150200,143886506,744,744,744,744,0
20240513,150100,143886506,744,744,744,744,0
20240513,150000,143886506,744,744,744,744,0
20240513,145900,143886506,744,743,744,743,28
20240513,145800,143865701,743,744,744,743,271
20240513,145700,143664347,743,743,743,743,76
20240513,145600,143607879,745,745,745,744,68
20240513,145500,143557229,744,744,744,744,0
20240513,145400,143557229,744,744,744,744,220
20240513,145300,143393549,744,744,744,744,0
20240513,145200,143393549,744,744,744,744,0
20240513,145100,143393549,744,744,744,744,0
20240513,145000,143393549,744,744,744,744,0
20240513,144900,143393549,744,744,744,744,0
20240513,144800,143393549,744,744,744,744,0
20240513,144700,143393549,744,744,744,744,0
20240513,144600,143393549,744,744,744,744,0
20240513,144500,143393549,744,744,744,744,61
20240513,144400,143348165,744,743,744,743,31
20240513,144300,143325131,743,743,743,743,63
20240513,144200,143278322,741,741,741,741,211
20240513,144100,143121971,744,743,744,743,3
20240513,144000,143119741,744,744,744,744,0
20240513,143900,143119741,744,744,744,744,1
20240513,143800,143118997,743,743,743,743,0
20240513,143700,143118997,743,743,744,743,80
20240513,143600,143059490,745,745,745,745,1
20240513,143500,143058745,748,748,748,748,0
20240513,143400,143058745,748,748,748,748,0
20240513,143300,143058745,748,748,748,748,0
20240513,143200,143058745,748,748,748,748,0
20240513,143100,143058745,748,748,748,748,0
20240513,143000,143058745,748,748,748,748,0
20240513,142900,143058745,748,748,748,748,1
20240513,142800,143057997,749,749,749,749,0
20240513,142700,143057997,749,749,749,749,0
20240513,142600,143057997,749,749,749,749,0
20240513,142500,143057997,749,749,749,749,0
20240513,142400,143057997,749,749,749,749,2000
20240513,142300,141559997,749,749,749,749,700
20240513,142200,141035697,749,749,749,749,2515
20240513,142100,139151962,752,752,752,752,2
20240513,142000,139150458,751,746,751,746,24490
20240513,141900,120833562,746,746,746,746,0
20240513,141800,120833562,746,746,746,746,0
20240513,141700,120833562,746,739,746,739,43434
20240513,141600,88497160,739,739,739,739,11943
20240513,141500,79671283,739,738,739,738,2104
20240513,141400,78117277,738,738,738,738,0
20240513,141300,78117277,738,738,738,738,1
20240513,141200,78116539,738,737,738,736,2070
20240513,141100,76591624,738,738,738,738,555
20240513,141000,76182034,737,737,737,737,510
20240513,140900,75806164,737,737,737,737,0
20240513,140800,75806164,737,737,737,737,0
20240513,140700,75806164,737,737,737,737,0
20240513,140600,75806164,737,737,737,737,0
20240513,140500,75806164,737,737,737,737,56
20240513,140400,75764892,737,737,737,737,0
20240513,140300,75764892,737,737,737,737,0
20240513,140200,75764892,737,737,737,737,0
20240513,140100,75764892,737,737,737,737,0
20240513,140000,75764892,737,737,737,737,0
20240513,135900,75764892,737,736,737,736,381
20240513,135800,75484475,737,737,737,737,0
20240513,135700,75484475,737,737,737,737,0
20240513,135600,75484475,737,737,737,737,10
20240513,135500,75477105,737,737,737,737,0
20240513,135400,75477105,737,737,737,737,0
20240513,135300,75477105,737,737,737,737,0
20240513,135200,75477105,737,737,737,737,1
20240513,135100,75476368,736,736,736,736,351
20240513,135000,75218032,735,735,735,735,111
20240513,134900,75136447,735,735,735,735,0
20240513,134800,75136447,735,735,735,735,0
20240513,134700,75136447,735,734,735,734,1156
20240513,134600,74287054,734,734,734,734,0
20240513,134500,74287054,734,734,734,734,0
20240513,134400,74287054,734,734,734,734,0
20240513,134300,74287054,734,734,734,734,0
20240513,134200,74287054,734,734,734,734,1022
20240513,134100,73536906,735,735,735,735,0
20240513,134000,73536906,735,735,735,735,1
20240513,133900,73536171,734,734,734,734,5
20240513,133800,73532501,735,735,735,735,7
20240513,133700,73527356,735,735,735,735,80
20240513,133600,73468556,735,735,735,735,0
20240513,133500,73468556,735,735,735,735,0
20240513,133400,73468556,735,735,735,735,100
20240513,133300,73395056,735,735,735,735,1
20240513,133200,73394321,734,734,734,734,10
20240513,133100,73386981,735,735,735,735,11
20240513,133000,73378896,734,734,734,734,5
20240513,132900,73375226,735,735,735,735,10
20240513,132800,73367876,735,735,735,735,1
20240513,132700,73367141,734,735,735,734,1001
20240513,132600,72632406,734,733,734,733,1011
20240513,132500,71890343,735,735,735,735,0
20240513,132400,71890343,735,735,735,735,0
20240513,132300,71890343,735,735,735,735,0
20240513,132200,71890343,735,735,735,735,1
20240513,132100,71889608,733,734,734,733,1025
20240513,132000,71137750,736,736,736,736,0
20240513,131900,71137750,736,736,736,736,0
20240513,131800,71137750,736,736,736,736,1
20240513,131700,71137014,735,735,735,735,3
20240513,131600,71134809,736,736,736,736,0
20240513,131500,71134809,736,736,736,736,7
20240513,131400,71129657,734,734,734,734,30
20240513,131300,71107637,734,734,734,734,0
20240513,131200,71107637,734,736,736,734,26
20240513,131100,71088551,734,734,734,734,4
20240513,131000,71085615,736,736,736,736,0
20240513,130900,71085615,736,736,736,736,0
20240513,130800,71085615,736,736,736,736,0
20240513,130700,71085615,736,736,736,736,0
20240513,130600,71085615,736,736,736,736,0
20240513,130500,71085615,736,736,736,736,0
20240513,130400,71085615,736,736,736,736,10
20240513,130300,71078255,736,736,736,732,2887
20240513,130200,68962962,732,733,733,732,998
20240513,130100,68232422,736,736,736,736,1
20240513,130000,68231686,732,732,732,732,16843
20240513,125900,55902610,732,734,734,732,8955
20240513,125800,49345263,736,736,736,736,1
20240513,125700,49344527,735,735,735,735,52
20240513,125600,49306307,736,736,736,736,0
20240513,125500,49306307,736,736,736,736,0
20240513,125400,49306307,736,736,736,736,0
20240513,125300,49306307,736,736,736,736,0
20240513,125200,49306307,736,736,736,736,0
20240513,125100,49306307,736,736,736,736,2
20240513,125000,49304835,736,736,736,736,0
20240513,124900,49304835,736,736,736,736,0
20240513,124800,49304835,736,736,736,736,0
20240513,124700,49304835,736,736,736,736,3
20240513,124600,49302627,735,735,735,735,949
20240513,124500,48605112,735,735,735,735,0
20240513,124400,48605112,735,735,735,735,13
20240513,124300,48595557,735,735,735,735,0
20240513,124200,48595557,735,735,735,735,0
20240513,124100,48595557,735,735,735,735,1
20240513,124000,48594822,734,734,734,734,0
20240513,123900,48594822,734,734,734,734,0
20240513,123800,48594822,734,734,734,734,122
20240513,123700,48505274,734,734,734,734,10
20240513,123600,48497934,734,734,734,734,92
20240513,123500,48430406,735,735,735,735,0
20240513,123400,48430406,735,735,735,735,0
20240513,123300,48430406,735,735,735,735,0
20240513,123200,48430406,735,735,735,735,2
20240513,123100,48428936,735,735,735,735,0
20240513,123000,48428936,735,735,735,735,0
20240513,122900,48428936,735,735,735,735,0
20240513,122800,48428936,735,735,735,735,0
20240513,122700,48428936,735,735,735,735,0
20240513,122600,48428936,735,735,735,735,0
20240513,122500,48428936,735,735,735,735,1
20240513,122400,48428201,735,735,735,735,0
20240513,122300,48428201,735,735,735,735,200
20240513,122200,48281201,735,735,735,735,0
20240513,122100,48281201,735,735,735,735,0
20240513,122000,48281201,735,733,735,733,48
20240513,121900,48245995,735,735,735,735,0
20240513,121800,48245995,735,735,735,735,0
20240513,121700,48245995,735,735,735,735,0
20240513,121600,48245995,735,735,735,735,0
20240513,121500,48245995,735,735,735,735,0
20240513,121400,48245995,735,735,735,735,0
20240513,121300,48245995,735,735,735,735,0
20240513,121200,48245995,735,734,735,734,2
20240513,121100,48244526,735,735,735,735,0
20240513,121000,48244526,735,735,735,735,0
20240513,120900,48244526,735,735,735,735,0
20240513,120800,48244526,735,735,735,735,0
20240513,120700,48244526,735,735,735,735,0
20240513,120600,48244526,735,735,735,735,0
20240513,120500,48244526,735,735,735,735,0
20240513,120400,48244526,735,735,735,735,0
20240513,120300,48244526,735,735,735,735,0
20240513,120200,48244526,735,735,735,735,0
20240513,120100,48244526,735,735,735,735,0
20240513,120000,48244526,735,735,735,735,1
20240513,115900,48243791,736,736,736,736,5
20240513,115800,48240111,737,737,737,737,0
20240513,115700,48240111,737,737,737,737,0
20240513,115600,48240111,737,737,737,737,0
20240513,115500,48240111,737,737,737,737,0
20240513,115400,48240111,737,737,737,737,2
20240513,115300,48238637,737,737,737,737,1
20240513,115200,48237900,735,735,735,735,100
20240513,115100,48164400,736,736,736,736,0
20240513,115000,48164400,736,733,736,733,4
20240513,114900,48161462,736,736,736,736,0
20240513,114800,48161462,736,736,736,736,0
20240513,114700,48161462,736,736,736,736,1
20240513,114600,48160726,736,736,736,736,0
20240513,114500,48160726,736,736,736,736,679
20240513,114400,47660982,736,736,736,736,0
20240513,114300,47660982,736,736,736,736,0
20240513,114200,47660982,736,735,736,735,101
20240513,114100,47586746,737,737,737,737,0
20240513,114000,47586746,737,737,737,737,0
20240513,113900,47586746,737,737,737,737,0
20240513,113800,47586746,737,737,737,737,0
20240513,113700,47586746,737,737,737,737,0
20240513,113600,47586746,737,737,737,737,7
20240513,113500,47581587,737,737,737,737,5
20240513,113400,47577902,737,737,737,737,0
20240513,113300,47577902,737,737,737,737,0
20240513,113200,47577902,737,737,737,737,0
20240513,113100,47577902,737,737,737,737,0
20240513,113000,47577902,737,737,737,737,0
20240513,112900,47577902,737,737,737,737,0
20240513,112800,47577902,737,737,737,737,0
20240513,112700,47577902,737,737,737,737,0
20240513,112600,47577902,737,737,737,737,0
20240513,112500,47577902,737,737,737,737,0
20240513,112400,47577902,737,737,737,737,0
20240513,112300,47577902,737,737,737,737,1
20240513,112200,47577165,737,737,737,737,0
20240513,112100,47577165,737,737,737,737,0
20240513,112000,47577165,737,737,737,737,0
20240513,111900,47577165,737,737,737,737,0
20240513,111800,47577165,737,737,737,737,0
20240513,111700,47577165,737,737,737,737,0
20240513,111600,47577165,737,737,737,737,0
20240513,111500,47577165,737,737,737,737,407
20240513,111400,47277206,737,737,737,737,0
20240513,111300,47277206,737,737,737,737,0
20240513,111200,47277206,737,737,737,737,0
20240513,111100,47277206,737,735,737,735,1000
20240513,111000,46542202,735,735,735,735,101
20240513,110900,46467967,731,732,732,731,2737
20240513,110800,44466525,732,732,732,732,200
20240513,110700,44320125,732,732,732,732,600
20240513,110600,43880925,732,732,732,732,0
20240513,110500,43880925,732,732,732,732,0
20240513,110400,43880925,732,732,732,732,0
20240513,110300,43880925,732,732,732,732,584
20240513,110200,43453437,733,733,733,733,0
20240513,110100,43453437,733,733,733,733,0
20240513,110000,43453437,733,733,733,733,11
20240513,105900,43445374,733,733,733,733,1
20240513,105800,43444641,733,733,733,733,3028
20240513,105700,41225117,737,737,737,737,0
20240513,105600,41225117,737,737,737,737,0
20240513,105500,41225117,737,737,737,737,1
20240513,105400,41224380,739,739,739,739,0
20240513,105300,41224380,739,739,739,739,0
20240513,105200,41224380,739,739,739,739,0
20240513,105100,41224380,739,737,739,737,3300
20240513,105000,38786499,737,737,737,737,0
20240513,104900,38786499,737,737,737,737,0
20240513,104800,38786499,737,737,737,737,6
20240513,104700,38782077,737,737,737,737,1
20240513,104600,38781340,734,734,734,734,122
20240513,104500,38691792,738,738,738,738,0
20240513,104400,38691792,738,738,738,738,1
20240513,104300,38691054,734,735,735,734,2000
20240513,104200,37223050,739,739,739,739,0
20240513,104100,37223050,739,739,739,739,1
20240513,104000,37222311,735,739,739,735,6559
20240513,103900,32400976,736,736,736,736,20
20240513,103800,32386256,736,736,736,736,1240
20240513,103700,31473616,739,739,739,739,0
20240513,103600,31473616,739,739,739,739,0
20240513,103500,31473616,739,739,739,739,0
20240513,103400,31473616,739,739,739,739,0
20240513,103300,31473616,739,739,739,739,20
20240513,103200,31458836,739,736,739,736,61
20240513,103100,31413937,739,739,739,739,70
20240513,103000,31362207,739,739,739,739,1
20240513,102900,31361468,736,736,736,736,450
20240513,102800,31030268,739,739,739,739,0
20240513,102700,31030268,739,739,739,739,1
20240513,102600,31029529,739,737,739,736,101
20240513,102500,30955189,739,739,739,739,0
20240513,102400,30955189,739,739,739,739,0
20240513,102300,30955189,739,739,739,739,0
20240513,102200,30955189,739,739,739,739,0
20240513,102100,30955189,739,739,739,739,0
20240513,102000,30955189,739,739,739,739,0
20240513,101900,30955189,739,739,739,739,0
20240513,101800,30955189,739,739,739,739,9
20240513,101700,30948538,739,739,739,739,0
20240513,101600,30948538,739,739,739,739,0
20240513,101500,30948538,739,739,739,739,1
20240513,101400,30947799,740,740,740,740,1
20240513,101300,30947059,740,740,740,740,0
20240513,101200,30947059,740,739,740,739,224
20240513,101100,30781311,736,736,736,736,67
20240513,101000,30731999,740,740,740,740,213
20240513,100900,30574379,740,740,740,740,1
20240513,100800,30573639,740,740,740,740,8
20240513,100700,30567719,740,740,740,735,1402
20240513,100600,29536080,740,740,740,740,1010
20240513,100500,28788680,740,739,740,739,395
20240513,100400,28496528,739,739,739,739,3
20240513,100300,28494311,741,741,741,741,10
20240513,100200,28486901,741,741,741,741,1
20240513,100100,28486160,737,737,737,737,0
20240513,100000,28486160,737,741,741,737,52
20240513,095900,28447636,741,741,741,741,22
20240513,095800,28431334,741,741,741,741,0
20240513,095700,28431334,741,741,741,741,1
20240513,095600,28430593,741,742,742,741,13
20240513,095500,28420959,743,743,743,743,21
20240513,095400,28405356,741,741,743,741,3
20240513,095300,28403131,742,742,742,742,3
20240513,095200,28400905,741,741,741,741,0
20240513,095100,28400905,741,741,741,741,310
20240513,095000,28171195,741,741,741,741,25
20240513,094900,28152670,741,741,741,741,1
20240513,094800,28151929,737,737,737,737,1
20240513,094700,28151192,741,741,741,741,0
20240513,094600,28151192,741,741,741,741,3
20240513,094500,28148969,741,741,741,741,15
20240513,094400,28137854,741,741,741,741,1352
20240513,094300,27136022,741,741,741,741,3
20240513,094200,27133799,741,741,741,741,2
20240513,094100,27132317,741,741,741,741,0
20240513,094000,27132317,741,741,741,741,10
20240513,093900,27124907,741,741,741,741,2
20240513,093800,27123425,741,741,741,741,0
20240513,093700,27123425,741,737,741,736,4001
20240513,093600,24178019,741,737,741,737,401
20240513,093500,23882478,740,740,740,740,0
20240513,093400,23882478,740,740,740,740,0
20240513,093300,23882478,740,740,740,740,77
20240513,093200,23825498,741,741,741,741,119
20240513,093100,23737319,741,741,741,741,1400
20240513,093000,22699919,744,744,744,744,0
20240513,092900,22699919,744,744,744,744,1
20240513,092800,22699175,744,740,744,740,698
20240513,092700,22180422,740,740,740,740,1
20240513,092600,22179682,737,738,740,736,20787
20240513,092500,6879313,740,740,740,740,1
20240513,092400,6878573,740,736,740,736,2183
20240513,092300,5271685,736,736,736,736,2
20240513,092200,5270213,737,738,738,736,4054
20240513,092100,2285861,740,740,740,740,125
20240513,092000,2193361,740,740,740,740,1
20240513,091900,2192621,740,741,744,739,157
20240513,091800,2076431,742,745,745,742,26
20240513,091700,2057106,740,745,745,740,4
20240513,091600,2054141,740,740,740,740,925
20240513,091500,1369641,745,741,745,740,202
20240513,091400,1220133,745,745,745,745,2
20240513,091300,1218643,747,747,747,747,0
20240513,091200,1218643,747,747,747,747,0
20240513,091100,1218643,747,747,747,747,1
20240513,091000,1217896,747,747,747,747,100
20240513,090900,1143196,749,749,749,749,0
20240513,090800,1143196,749,749,749,749,0
20240513,090700,1143196,749,749,749,749,0
20240513,090600,1143196,749,749,749,749,0
20240513,090500,1143196,749,748,749,748,76
20240513,090400,1086322,749,749,749,749,0
20240513,090300,1086322,749,749,749,749,1
20240513,090200,1085573,749,749,749,749,0
20240513,090100,1085573,749,749,749,749,1
20240513,090000,1084824,741,741,741,741,1464