stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185900,108465760,735,735,735,735,15431
20240514,185800,108465760,735,735,735,735,0
20240514,185700,108465760,735,735,735,735,0
20240514,185600,108465760,735,735,735,735,0
20240514,185500,108465760,735,735,735,735,0
20240514,185400,108465760,735,735,735,735,0
20240514,185300,108465760,735,735,735,735,0
20240514,185200,108465760,735,735,735,735,0
20240514,185100,108465760,735,735,735,735,0
20240514,185000,108465760,735,735,735,735,0
20240514,184900,108465760,735,735,735,735,0
20240514,184800,108465760,735,735,735,735,0
20240514,184700,108465760,735,735,735,735,0
20240514,184600,108465760,735,735,735,735,0
20240514,184500,108465760,735,735,735,735,0
20240514,184400,108465760,735,735,735,735,0
20240514,184300,108465760,735,735,735,735,0
20240514,184200,108465760,735,735,735,735,0
20240514,184100,108465760,735,735,735,735,0
20240514,184000,108465760,735,735,735,735,0
20240514,183900,108465760,735,735,735,735,0
20240514,183800,108465760,735,735,735,735,0
20240514,183700,108465760,735,735,735,735,0
20240514,183600,108465760,735,735,735,735,0
20240514,183500,108465760,735,735,735,735,0
20240514,183400,108465760,735,735,735,735,0
20240514,183300,108465760,735,735,735,735,0
20240514,183200,108465760,735,735,735,735,0
20240514,183100,108465760,735,735,735,735,0
20240514,183000,108465760,735,735,735,735,0
20240514,182900,108465760,735,735,735,735,15431
20240514,182800,108465760,735,735,735,735,0
20240514,182700,108465760,735,735,735,735,0
20240514,182600,108465760,735,735,735,735,0
20240514,182500,108465760,735,735,735,735,0
20240514,182400,108465760,735,735,735,735,0
20240514,182300,108465760,735,735,735,735,0
20240514,182200,108465760,735,735,735,735,0
20240514,182100,108465760,735,735,735,735,0
20240514,182000,108465760,735,735,735,735,0
20240514,181900,108465760,735,735,735,735,0
20240514,181800,108465760,735,735,735,735,0
20240514,181700,108465760,735,735,735,735,0
20240514,181600,108465760,735,735,735,735,0
20240514,181500,108465760,735,735,735,735,0
20240514,181400,108465760,735,735,735,735,0
20240514,181300,108465760,735,735,735,735,0
20240514,181200,108465760,735,735,735,735,0
20240514,181100,108465760,735,735,735,735,0
20240514,181000,108465760,735,735,735,735,0
20240514,180900,108465760,735,735,735,735,0
20240514,180800,108465760,735,735,735,735,0
20240514,180700,108465760,735,735,735,735,0
20240514,180600,108465760,735,735,735,735,0
20240514,180500,108465760,735,735,735,735,0
20240514,180400,108465760,735,735,735,735,0
20240514,180300,108465760,735,735,735,735,0
20240514,180200,108465760,735,735,735,735,0
20240514,180100,108465760,735,735,735,735,0
20240514,180000,108465760,735,735,735,735,0
20240514,175900,108465760,735,735,735,735,15431
20240514,175800,108465760,735,735,735,735,0
20240514,175700,108465760,735,735,735,735,0
20240514,175600,108465760,735,735,735,735,0
20240514,175500,108465760,735,735,735,735,0
20240514,175400,108465760,735,735,735,735,0
20240514,175300,108465760,735,735,735,735,0
20240514,175200,108465760,735,735,735,735,0
20240514,175100,108465760,735,735,735,735,0
20240514,175000,108465760,735,735,735,735,0
20240514,174900,108465760,735,735,735,735,0
20240514,174800,108465760,735,735,735,735,0
20240514,174700,108465760,735,735,735,735,0
20240514,174600,108465760,735,735,735,735,0
20240514,174500,108465760,735,735,735,735,0
20240514,174400,108465760,735,735,735,735,0
20240514,174300,108465760,735,735,735,735,0
20240514,174200,108465760,735,735,735,735,0
20240514,174100,108465760,735,735,735,735,0
20240514,174000,108465760,735,735,735,735,0
20240514,173900,108465760,735,735,735,735,0
20240514,173800,108465760,735,735,735,735,0
20240514,173700,108465760,735,735,735,735,0
20240514,173600,108465760,735,735,735,735,0
20240514,173500,108465760,735,735,735,735,0
20240514,173400,108465760,735,735,735,735,0
20240514,173300,108465760,735,735,735,735,0
20240514,173200,108465760,735,735,735,735,0
20240514,173100,108465760,735,735,735,735,0
20240514,173000,108465760,735,735,735,735,0
20240514,172900,108465760,735,735,735,735,15431
20240514,172800,108465760,735,735,735,735,0
20240514,172700,108465760,735,735,735,735,0
20240514,172600,108465760,735,735,735,735,0
20240514,172500,108465760,735,735,735,735,0
20240514,172400,108465760,735,735,735,735,0
20240514,172300,108465760,735,735,735,735,0
20240514,172200,108465760,735,735,735,735,0
20240514,172100,108465760,735,735,735,735,0
20240514,172000,108465760,735,735,735,735,0
20240514,171900,108465760,735,735,735,735,0
20240514,171800,108465760,735,735,735,735,0
20240514,171700,108465760,735,735,735,735,0
20240514,171600,108465760,735,735,735,735,0
20240514,171500,108465760,735,735,735,735,0
20240514,171400,108465760,735,735,735,735,0
20240514,171300,108465760,735,735,735,735,0
20240514,171200,108465760,735,735,735,735,0
20240514,171100,108465760,735,735,735,735,0
20240514,171000,108465760,735,735,735,735,0
20240514,170900,108465760,735,735,735,735,0
20240514,170800,108465760,735,735,735,735,0
20240514,170700,108465760,735,735,735,735,0
20240514,170600,108465760,735,735,735,735,0
20240514,170500,108465760,735,735,735,735,0
20240514,170400,108465760,735,735,735,735,0
20240514,170300,108465760,735,735,735,735,0
20240514,170200,108465760,735,735,735,735,0
20240514,170100,108465760,735,735,735,735,0
20240514,170000,108465760,735,735,735,735,0
20240514,165900,108465760,735,735,735,735,15431
20240514,165800,108465760,735,735,735,735,0
20240514,165700,108465760,735,735,735,735,0
20240514,165600,108465760,735,735,735,735,0
20240514,165500,108465760,735,735,735,735,0
20240514,165400,108465760,735,735,735,735,0
20240514,165300,108465760,735,735,735,735,0
20240514,165200,108465760,735,735,735,735,0
20240514,165100,108465760,735,735,735,735,0
20240514,165000,108465760,735,735,735,735,0
20240514,164900,108465760,735,735,735,735,0
20240514,164800,108465760,735,735,735,735,0
20240514,164700,108465760,735,735,735,735,0
20240514,164600,108465760,735,735,735,735,0
20240514,164500,108465760,735,735,735,735,0
20240514,164400,108465760,735,735,735,735,0
20240514,164300,108465760,735,735,735,735,0
20240514,164200,108465760,735,735,735,735,0
20240514,164100,108465760,735,735,735,735,0
20240514,164000,108465760,735,735,735,735,0
20240514,163900,108465760,735,735,735,735,0
20240514,163800,108465760,735,735,735,735,0
20240514,163700,108465760,735,735,735,735,0
20240514,163600,108465760,735,735,735,735,0
20240514,163500,108465760,735,735,735,735,0
20240514,163400,108465760,735,735,735,735,0
20240514,163300,108465760,735,735,735,735,0
20240514,163200,108465760,735,735,735,735,0
20240514,163100,108465760,735,735,735,735,0
20240514,163000,108465760,735,735,735,735,0
20240514,162900,108465760,735,735,735,735,15431
20240514,162800,108465760,735,735,735,735,0
20240514,162700,108465760,735,735,735,735,0
20240514,162600,108465760,735,735,735,735,0
20240514,162500,108465760,735,735,735,735,0
20240514,162400,108465760,735,735,735,735,0
20240514,162300,108465760,735,735,735,735,0
20240514,162200,108465760,735,735,735,735,0
20240514,162100,108465760,735,735,735,735,0
20240514,162000,108465760,735,735,735,735,0
20240514,161900,108465760,735,735,735,735,0
20240514,161800,108465760,735,735,735,735,0
20240514,161700,108465760,735,735,735,735,0
20240514,161600,108465760,735,735,735,735,0
20240514,161500,108465760,735,735,735,735,0
20240514,161400,108465760,735,735,735,735,0
20240514,161300,108465760,735,735,735,735,0
20240514,161200,108465760,735,735,735,735,0
20240514,161100,108465760,735,735,735,735,0
20240514,161000,108465760,735,735,735,735,0
20240514,160900,108465760,735,735,735,735,0
20240514,160800,108465760,735,735,735,735,0
20240514,160700,108465760,735,735,735,735,0
20240514,160600,108465760,735,735,735,735,0
20240514,160500,108465760,735,735,735,735,0
20240514,160400,108465760,735,735,735,735,0
20240514,160300,108465760,735,735,735,735,0
20240514,160200,108465760,735,735,735,735,0
20240514,160100,108465760,735,735,735,735,0
20240514,160000,108465760,735,735,735,735,0
20240514,155900,108465760,735,735,735,735,15431
20240514,155800,108465760,735,735,735,735,0
20240514,155700,108465760,735,735,735,735,0
20240514,155600,108465760,735,735,735,735,0
20240514,155500,108465760,735,735,735,735,0
20240514,155400,108465760,735,735,735,735,0
20240514,155300,108465760,735,735,735,735,0
20240514,155200,108465760,735,735,735,735,0
20240514,155100,108465760,735,735,735,735,0
20240514,155000,108465760,735,735,735,735,0
20240514,154900,108465760,735,735,735,735,0
20240514,154800,108465760,735,735,735,735,0
20240514,154700,108465760,735,735,735,735,0
20240514,154600,108465760,735,735,735,735,0
20240514,154500,108465760,735,735,735,735,0
20240514,154400,108465760,735,735,735,735,0
20240514,154300,108465760,735,735,735,735,0
20240514,154200,108465760,735,735,735,735,0
20240514,154100,108465760,735,735,735,735,0
20240514,154000,108465760,735,735,735,735,0
20240514,153900,108465760,735,735,735,735,0
20240514,153800,108465760,735,735,735,735,0
20240514,153700,108465760,735,735,735,735,0
20240514,153600,108465760,735,735,735,735,0
20240514,153500,108465760,735,735,735,735,0
20240514,153400,108465760,735,735,735,735,0
20240514,153300,108465760,735,735,735,735,0
20240514,153200,108465760,735,735,735,735,0
20240514,153100,108465760,735,735,735,735,0
20240514,153000,108465760,735,735,735,735,15431
20240514,152900,97123975,741,741,741,741,0
20240514,152800,97123975,741,741,741,741,0
20240514,152700,97123975,741,741,741,741,0
20240514,152600,97123975,741,741,741,741,0
20240514,152500,97123975,741,741,741,741,0
20240514,152400,97123975,741,741,741,741,0
20240514,152300,97123975,741,741,741,741,0
20240514,152200,97123975,741,741,741,741,0
20240514,152100,97123975,741,741,741,741,0
20240514,152000,97123975,741,741,741,741,0
20240514,151900,97123975,741,740,741,740,24
20240514,151800,97106214,737,737,737,737,684
20240514,151700,96602106,740,740,740,740,0
20240514,151600,96602106,740,740,740,740,1
20240514,151500,96601366,740,740,740,740,1
20240514,151400,96600626,739,740,741,739,1950
20240514,151300,95159096,740,740,740,740,108
20240514,151200,95079176,740,740,740,740,0
20240514,151100,95079176,740,740,740,740,714
20240514,151000,94550816,740,740,740,740,2
20240514,150900,94549336,740,740,740,740,0
20240514,150800,94549336,740,740,740,740,0
20240514,150700,94549336,740,740,740,740,758
20240514,150600,93988416,740,740,740,740,0
20240514,150500,93988416,740,740,740,740,0
20240514,150400,93988416,740,740,740,740,315
20240514,150300,93755316,740,740,740,740,0
20240514,150200,93755316,740,740,740,740,1524
20240514,150100,92627556,741,741,741,741,0
20240514,150000,92627556,741,741,741,741,1
20240514,145900,92626815,740,739,740,739,253
20240514,145800,92439600,739,739,739,739,10
20240514,145700,92432210,740,740,740,740,0
20240514,145600,92432210,740,740,740,740,0
20240514,145500,92432210,740,740,740,740,0
20240514,145400,92432210,740,740,740,740,0
20240514,145300,92432210,740,740,740,740,1
20240514,145200,92431470,739,739,739,739,3751
20240514,145100,89659481,739,739,739,739,0
20240514,145000,89659481,739,739,739,739,0
20240514,144900,89659481,739,739,739,739,0
20240514,144800,89659481,739,739,739,737,5
20240514,144700,89655792,738,738,738,738,5
20240514,144600,89652102,739,739,739,739,0
20240514,144500,89652102,739,739,739,739,0
20240514,144400,89652102,739,739,739,739,0
20240514,144300,89652102,739,739,739,739,0
20240514,144200,89652102,739,739,739,739,0
20240514,144100,89652102,739,739,739,739,0
20240514,144000,89652102,739,739,739,739,5
20240514,143900,89648407,739,739,739,739,0
20240514,143800,89648407,739,739,739,739,0
20240514,143700,89648407,739,739,739,739,0
20240514,143600,89648407,739,739,739,739,0
20240514,143500,89648407,739,738,739,738,10
20240514,143400,89641025,737,738,738,737,151
20240514,143300,89529737,738,738,738,738,0
20240514,143200,89529737,738,738,738,738,1
20240514,143100,89528999,737,737,737,737,1
20240514,143000,89528262,739,739,739,739,0
20240514,142900,89528262,739,739,739,739,0
20240514,142800,89528262,739,739,739,739,0
20240514,142700,89528262,739,739,739,739,1
20240514,142600,89527523,737,737,737,737,0
20240514,142500,89527523,737,737,737,737,1
20240514,142400,89526786,740,740,740,740,0
20240514,142300,89526786,740,740,740,740,0
20240514,142200,89526786,740,740,740,740,1
20240514,142100,89526046,732,732,732,732,0
20240514,142000,89526046,732,732,732,732,2184
20240514,141900,87927358,741,740,741,740,2001
20240514,141800,86446617,740,740,740,740,0
20240514,141700,86446617,740,740,740,740,0
20240514,141600,86446617,740,740,740,740,0
20240514,141500,86446617,740,740,740,740,0
20240514,141400,86446617,740,740,740,740,0
20240514,141300,86446617,740,740,740,740,0
20240514,141200,86446617,740,740,740,740,0
20240514,141100,86446617,740,740,740,740,4
20240514,141000,86443657,741,741,741,741,0
20240514,140900,86443657,741,741,741,741,0
20240514,140800,86443657,741,741,741,741,1
20240514,140700,86442916,730,730,730,730,0
20240514,140600,86442916,730,740,740,726,31200
20240514,140500,63557888,741,741,741,741,1
20240514,140400,63557147,740,740,740,740,123
20240514,140300,63466127,740,740,740,740,0
20240514,140200,63466127,740,740,740,740,1
20240514,140100,63465387,738,740,740,738,61
20240514,140000,63420365,740,740,740,740,0
20240514,135900,63420365,740,740,740,740,0
20240514,135800,63420365,740,740,740,740,0
20240514,135700,63420365,740,740,740,740,0
20240514,135600,63420365,740,740,740,740,0
20240514,135500,63420365,740,740,740,740,0
20240514,135400,63420365,740,740,740,740,0
20240514,135300,63420365,740,740,740,740,0
20240514,135200,63420365,740,740,740,740,0
20240514,135100,63420365,740,740,740,740,165
20240514,135000,63298265,740,740,740,740,0
20240514,134900,63298265,740,740,740,740,1
20240514,134800,63297525,740,740,740,740,1
20240514,134700,63296785,738,740,740,738,175
20240514,134600,63167585,740,740,740,740,0
20240514,134500,63167585,740,740,740,740,0
20240514,134400,63167585,740,740,740,740,0
20240514,134300,63167585,740,740,740,740,0
20240514,134200,63167585,740,740,740,740,0
20240514,134100,63167585,740,740,740,740,0
20240514,134000,63167585,740,740,740,740,0
20240514,133900,63167585,740,740,740,740,0
20240514,133800,63167585,740,740,740,740,0
20240514,133700,63167585,740,740,740,740,21
20240514,133600,63152045,740,740,740,740,0
20240514,133500,63152045,740,740,740,740,1
20240514,133400,63151305,737,737,737,737,40
20240514,133300,63121825,740,740,740,740,1
20240514,133200,63121085,740,740,740,740,0
20240514,133100,63121085,740,740,740,740,0
20240514,133000,63121085,740,740,740,740,0
20240514,132900,63121085,740,740,740,740,0
20240514,132800,63121085,740,740,740,740,0
20240514,132700,63121085,740,740,740,740,0
20240514,132600,63121085,740,740,740,740,0
20240514,132500,63121085,740,737,740,737,4870
20240514,132400,59531892,736,736,736,736,1358
20240514,132300,58532404,737,737,737,737,0
20240514,132200,58532404,737,737,737,737,1
20240514,132100,58531667,737,737,737,737,0
20240514,132000,58531667,737,737,737,737,5
20240514,131900,58527982,737,736,737,736,252
20240514,131800,58342509,737,737,737,737,0
20240514,131700,58342509,737,737,737,737,0
20240514,131600,58342509,737,737,740,737,1160
20240514,131500,57487484,740,740,740,740,0
20240514,131400,57487484,740,740,740,740,0
20240514,131300,57487484,740,740,740,740,0
20240514,131200,57487484,740,740,740,740,19
20240514,131100,57473424,740,740,740,740,0
20240514,131000,57473424,740,740,740,740,0
20240514,130900,57473424,740,740,740,740,101
20240514,130800,57398684,740,740,740,740,171
20240514,130700,57272144,740,740,740,740,0
20240514,130600,57272144,740,740,740,740,0
20240514,130500,57272144,740,740,740,740,1
20240514,130400,57271404,737,737,737,737,2856
20240514,130300,55166532,741,741,741,741,0
20240514,130200,55166532,741,741,741,741,0
20240514,130100,55166532,741,741,741,741,0
20240514,130000,55166532,741,741,741,741,0
20240514,125900,55166532,741,741,741,741,0
20240514,125800,55166532,741,741,741,741,1
20240514,125700,55165791,738,738,738,738,344
20240514,125600,54911919,741,738,741,738,895
20240514,125500,54251406,741,741,741,741,1
20240514,125400,54250665,740,740,740,740,0
20240514,125300,54250665,740,740,740,740,0
20240514,125200,54250665,740,740,740,740,0
20240514,125100,54250665,740,740,740,740,0
20240514,125000,54250665,740,740,740,740,0
20240514,124900,54250665,740,740,740,740,125
20240514,124800,54158165,740,740,740,740,0
20240514,124700,54158165,740,740,740,740,4
20240514,124600,54155205,740,740,740,740,0
20240514,124500,54155205,740,740,740,740,0
20240514,124400,54155205,740,740,740,740,1
20240514,124300,54154465,740,740,740,740,2
20240514,124200,54152985,740,740,740,740,0
20240514,124100,54152985,740,737,740,737,21
20240514,124000,54137505,740,740,740,740,0
20240514,123900,54137505,740,740,740,740,1
20240514,123800,54136765,737,738,738,737,28950
20240514,123700,32800352,743,743,743,743,0
20240514,123600,32800352,743,738,743,738,3
20240514,123500,32798129,743,743,743,743,1
20240514,123400,32797386,743,743,743,743,1
20240514,123300,32796643,743,743,743,743,0
20240514,123200,32796643,743,743,743,743,0
20240514,123100,32796643,743,743,743,743,0
20240514,123000,32796643,743,742,743,742,303
20240514,122900,32571516,738,738,738,738,0
20240514,122800,32571516,738,738,738,738,2
20240514,122700,32570040,743,743,743,743,0
20240514,122600,32570040,743,743,743,743,0
20240514,122500,32570040,743,743,743,743,0
20240514,122400,32570040,743,743,743,743,0
20240514,122300,32570040,743,743,743,743,4
20240514,122200,32567068,743,743,743,743,0
20240514,122100,32567068,743,743,743,743,0
20240514,122000,32567068,743,742,743,742,1050
20240514,121900,31787395,742,742,742,742,0
20240514,121800,31787395,742,742,742,742,0
20240514,121700,31787395,742,742,742,742,0
20240514,121600,31787395,742,742,742,742,0
20240514,121500,31787395,742,742,742,742,0
20240514,121400,31787395,742,742,742,742,0
20240514,121300,31787395,742,742,742,742,1
20240514,121200,31786653,737,737,737,737,1
20240514,121100,31785916,742,742,742,742,1
20240514,121000,31785174,737,739,739,737,2000
20240514,120900,30310612,742,742,742,742,0
20240514,120800,30310612,742,742,742,742,0
20240514,120700,30310612,742,740,742,740,101
20240514,120600,30235870,743,743,743,743,2
20240514,120500,30234384,743,743,743,743,0
20240514,120400,30234384,743,740,743,740,1001
20240514,120300,29493641,743,743,743,743,0
20240514,120200,29493641,743,743,743,743,3
20240514,120100,29491412,743,743,743,743,669
20240514,120000,28994345,743,740,743,740,63
20240514,115900,28947722,743,743,743,743,1
20240514,115800,28946979,744,744,744,744,0
20240514,115700,28946979,744,744,744,744,0
20240514,115600,28946979,744,744,744,744,100
20240514,115500,28872579,744,744,744,744,1
20240514,115400,28871835,740,740,740,740,0
20240514,115300,28871835,740,740,740,740,50
20240514,115200,28834835,744,744,744,744,0
20240514,115100,28834835,744,744,744,744,0
20240514,115000,28834835,744,744,744,744,0
20240514,114900,28834835,744,744,744,744,50
20240514,114800,28797635,744,744,744,744,0
20240514,114700,28797635,744,744,744,744,1
20240514,114600,28796891,740,740,740,740,39
20240514,114500,28768031,744,744,744,744,0
20240514,114400,28768031,744,744,744,744,0
20240514,114300,28768031,744,744,744,744,0
20240514,114200,28768031,744,744,744,744,0
20240514,114100,28768031,744,744,744,744,0
20240514,114000,28768031,744,744,744,744,0
20240514,113900,28768031,744,744,744,744,0
20240514,113800,28768031,744,744,744,744,0
20240514,113700,28768031,744,744,744,744,1
20240514,113600,28767287,744,744,744,744,0
20240514,113500,28767287,744,744,744,744,13
20240514,113400,28757615,744,744,744,744,1
20240514,113300,28756871,739,744,744,739,1000
20240514,113200,28017736,744,744,744,744,0
20240514,113100,28017736,744,744,744,744,1
20240514,113000,28016992,744,744,744,744,0
20240514,112900,28016992,744,744,744,744,1
20240514,112800,28016248,744,744,744,744,0
20240514,112700,28016248,744,744,744,744,0
20240514,112600,28016248,744,744,744,744,0
20240514,112500,28016248,744,744,744,744,18
20240514,112400,28002856,744,744,744,744,0
20240514,112300,28002856,744,744,744,744,0
20240514,112200,28002856,744,744,744,744,0
20240514,112100,28002856,744,744,744,744,0
20240514,112000,28002856,744,744,744,744,0
20240514,111900,28002856,744,744,744,744,0
20240514,111800,28002856,744,744,744,744,1
20240514,111700,28002112,744,744,744,744,0
20240514,111600,28002112,744,744,744,744,0
20240514,111500,28002112,744,744,744,744,0
20240514,111400,28002112,744,744,744,744,0
20240514,111300,28002112,744,741,744,740,2003
20240514,111200,26519877,744,744,744,744,516
20240514,111100,26135973,744,744,744,744,0
20240514,111000,26135973,744,744,744,744,0
20240514,110900,26135973,744,744,744,744,0
20240514,110800,26135973,744,744,744,744,0
20240514,110700,26135973,744,744,744,744,0
20240514,110600,26135973,744,744,744,744,0
20240514,110500,26135973,744,744,744,744,0
20240514,110400,26135973,744,744,744,744,0
20240514,110300,26135973,744,744,744,744,0
20240514,110200,26135973,744,744,744,744,1000
20240514,110100,25391973,744,744,744,744,3245
20240514,110000,22977693,744,743,744,743,2042
20240514,105900,21459972,743,743,743,743,0
20240514,105800,21459972,743,743,743,743,0
20240514,105700,21459972,743,743,743,743,83
20240514,105600,21398303,743,743,743,743,0
20240514,105500,21398303,743,743,743,743,1
20240514,105400,21397560,740,740,740,740,0
20240514,105300,21397560,740,740,740,740,0
20240514,105200,21397560,740,740,740,740,0
20240514,105100,21397560,740,740,740,740,0
20240514,105000,21397560,740,740,740,740,156
20240514,104900,21282120,740,740,740,740,0
20240514,104800,21282120,740,740,740,740,0
20240514,104700,21282120,740,740,740,740,2
20240514,104600,21280640,740,740,740,740,0
20240514,104500,21280640,740,740,740,740,2996
20240514,104400,19063600,743,743,743,743,0
20240514,104300,19063600,743,743,743,743,0
20240514,104200,19063600,743,743,743,743,0
20240514,104100,19063600,743,743,743,743,0
20240514,104000,19063600,743,743,743,743,0
20240514,103900,19063600,743,743,743,743,0
20240514,103800,19063600,743,743,743,743,0
20240514,103700,19063600,743,743,743,743,0
20240514,103600,19063600,743,743,743,743,1
20240514,103500,19062857,743,743,743,743,0
20240514,103400,19062857,743,743,743,743,0
20240514,103300,19062857,743,743,743,743,0
20240514,103200,19062857,743,743,743,743,0
20240514,103100,19062857,743,743,743,743,1
20240514,103000,19062114,740,742,742,740,400
20240514,102900,18765334,743,743,743,743,1
20240514,102800,18764591,742,742,742,742,110
20240514,102700,18682971,742,742,742,742,0
20240514,102600,18682971,742,742,742,742,0
20240514,102500,18682971,742,742,742,742,0
20240514,102400,18682971,742,742,742,742,8
20240514,102300,18677035,742,742,742,742,0
20240514,102200,18677035,742,742,742,742,0
20240514,102100,18677035,742,742,742,742,0
20240514,102000,18677035,742,742,742,742,0
20240514,101900,18677035,742,742,742,742,1
20240514,101800,18676293,741,741,741,741,0
20240514,101700,18676293,741,741,741,741,1500
20240514,101600,17564793,741,741,741,741,1
20240514,101500,17564052,741,741,741,741,0
20240514,101400,17564052,741,741,741,741,0
20240514,101300,17564052,741,741,741,741,2
20240514,101200,17562570,741,741,741,741,1
20240514,101100,17561829,741,741,741,741,0
20240514,101000,17561829,741,741,741,741,100
20240514,100900,17487729,741,741,741,741,0
20240514,100800,17487729,741,741,741,741,50
20240514,100700,17450679,741,741,741,741,2
20240514,100600,17449197,741,741,741,741,4
20240514,100500,17446233,739,739,739,739,19
20240514,100400,17432192,739,741,741,739,78
20240514,100300,17374548,741,741,741,741,1
20240514,100200,17373807,741,741,741,741,10
20240514,100100,17366397,741,741,741,741,0
20240514,100000,17366397,741,741,741,741,0
20240514,095900,17366397,741,741,741,741,0
20240514,095800,17366397,741,741,741,741,5
20240514,095700,17362692,741,741,741,741,1
20240514,095600,17361951,739,739,739,739,0
20240514,095500,17361951,739,739,739,739,8
20240514,095400,17356039,741,741,741,741,8
20240514,095300,17350111,741,741,741,741,0
20240514,095200,17350111,741,741,741,741,0
20240514,095100,17350111,741,741,741,741,1
20240514,095000,17349370,741,741,741,741,10
20240514,094900,17341960,741,741,741,741,12
20240514,094800,17333068,741,741,741,741,0
20240514,094700,17333068,741,741,741,741,13
20240514,094600,17323435,741,741,741,741,1
20240514,094500,17322694,741,741,741,741,0
20240514,094400,17322694,741,741,741,741,0
20240514,094300,17322694,741,741,741,741,110
20240514,094200,17241184,742,742,742,742,0
20240514,094100,17241184,742,742,742,742,0
20240514,094000,17241184,742,742,742,742,0
20240514,093900,17241184,742,742,742,742,0
20240514,093800,17241184,742,742,742,742,36
20240514,093700,17214472,742,742,742,742,4
20240514,093600,17211504,743,743,743,743,2
20240514,093500,17210018,742,740,743,736,49
20240514,093400,17173795,740,740,740,740,220
20240514,093300,17010995,744,743,744,743,10050
20240514,093200,9543844,744,744,744,744,0
20240514,093100,9543844,744,744,744,744,0
20240514,093000,9543844,744,744,744,744,0
20240514,092900,9543844,744,744,744,744,0
20240514,092800,9543844,744,744,744,744,1
20240514,092700,9543100,744,744,744,744,1
20240514,092600,9542356,743,743,743,743,2953
20240514,092500,7348277,743,743,743,743,0
20240514,092400,7348277,743,743,743,743,0
20240514,092300,7348277,743,743,743,743,0
20240514,092200,7348277,743,743,743,743,5
20240514,092100,7344562,743,743,743,743,0
20240514,092000,7344562,743,743,743,743,100
20240514,091900,7270262,744,744,744,744,0
20240514,091800,7270262,744,744,744,744,0
20240514,091700,7270262,744,744,744,744,0
20240514,091600,7270262,744,744,744,744,0
20240514,091500,7270262,744,744,744,744,1
20240514,091400,7269518,743,744,744,743,2015
20240514,091300,5772366,743,743,743,743,393
20240514,091200,5480367,743,743,743,743,4
20240514,091100,5477395,743,743,743,743,15
20240514,091000,5466250,743,743,743,743,5
20240514,090900,5462535,744,744,744,744,0
20240514,090800,5462535,744,744,744,744,0
20240514,090700,5462535,744,744,744,744,0
20240514,090600,5462535,744,744,744,744,1000
20240514,090500,4718535,744,744,744,744,29
20240514,090400,4696959,744,745,745,740,48
20240514,090300,4661228,747,747,747,741,380
20240514,090200,4377488,747,747,747,747,10
20240514,090100,4370018,748,748,748,748,207
20240514,090000,4215182,748,734,748,733,5748