stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,185900,170460560,744,744,744,744,2918
20240516,185800,170460560,744,744,744,744,0
20240516,185700,170460560,744,744,744,744,0
20240516,185600,170460560,744,744,744,744,0
20240516,185500,170460560,744,744,744,744,0
20240516,185400,170460560,744,744,744,744,0
20240516,185300,170460560,744,744,744,744,0
20240516,185200,170460560,744,744,744,744,0
20240516,185100,170460560,744,744,744,744,0
20240516,185000,170460560,744,744,744,744,0
20240516,184900,170460560,744,744,744,744,0
20240516,184800,170460560,744,744,744,744,0
20240516,184700,170460560,744,744,744,744,0
20240516,184600,170460560,744,744,744,744,0
20240516,184500,170460560,744,744,744,744,0
20240516,184400,170460560,744,744,744,744,0
20240516,184300,170460560,744,744,744,744,0
20240516,184200,170460560,744,744,744,744,0
20240516,184100,170460560,744,744,744,744,0
20240516,184000,170460560,744,744,744,744,0
20240516,183900,170460560,744,744,744,744,0
20240516,183800,170460560,744,744,744,744,0
20240516,183700,170460560,744,744,744,744,0
20240516,183600,170460560,744,744,744,744,0
20240516,183500,170460560,744,744,744,744,0
20240516,183400,170460560,744,744,744,744,0
20240516,183300,170460560,744,744,744,744,0
20240516,183200,170460560,744,744,744,744,0
20240516,183100,170460560,744,744,744,744,0
20240516,183000,170460560,744,744,744,744,0
20240516,182900,170460560,744,744,744,744,2918
20240516,182800,170460560,744,744,744,744,0
20240516,182700,170460560,744,744,744,744,0
20240516,182600,170460560,744,744,744,744,0
20240516,182500,170460560,744,744,744,744,0
20240516,182400,170460560,744,744,744,744,0
20240516,182300,170460560,744,744,744,744,0
20240516,182200,170460560,744,744,744,744,0
20240516,182100,170460560,744,744,744,744,0
20240516,182000,170460560,744,744,744,744,0
20240516,181900,170460560,744,744,744,744,0
20240516,181800,170460560,744,744,744,744,0
20240516,181700,170460560,744,744,744,744,0
20240516,181600,170460560,744,744,744,744,0
20240516,181500,170460560,744,744,744,744,0
20240516,181400,170460560,744,744,744,744,0
20240516,181300,170460560,744,744,744,744,0
20240516,181200,170460560,744,744,744,744,0
20240516,181100,170460560,744,744,744,744,0
20240516,181000,170460560,744,744,744,744,0
20240516,180900,170460560,744,744,744,744,0
20240516,180800,170460560,744,744,744,744,0
20240516,180700,170460560,744,744,744,744,0
20240516,180600,170460560,744,744,744,744,0
20240516,180500,170460560,744,744,744,744,0
20240516,180400,170460560,744,744,744,744,0
20240516,180300,170460560,744,744,744,744,0
20240516,180200,170460560,744,744,744,744,0
20240516,180100,170460560,744,744,744,744,0
20240516,180000,170460560,744,744,744,744,0
20240516,175900,170460560,744,744,744,744,2918
20240516,175800,170460560,744,744,744,744,0
20240516,175700,170460560,744,744,744,744,0
20240516,175600,170460560,744,744,744,744,0
20240516,175500,170460560,744,744,744,744,0
20240516,175400,170460560,744,744,744,744,0
20240516,175300,170460560,744,744,744,744,0
20240516,175200,170460560,744,744,744,744,0
20240516,175100,170460560,744,744,744,744,0
20240516,175000,170460560,744,744,744,744,0
20240516,174900,170460560,744,744,744,744,0
20240516,174800,170460560,744,744,744,744,0
20240516,174700,170460560,744,744,744,744,0
20240516,174600,170460560,744,744,744,744,0
20240516,174500,170460560,744,744,744,744,0
20240516,174400,170460560,744,744,744,744,0
20240516,174300,170460560,744,744,744,744,0
20240516,174200,170460560,744,744,744,744,0
20240516,174100,170460560,744,744,744,744,0
20240516,174000,170460560,744,744,744,744,0
20240516,173900,170460560,744,744,744,744,0
20240516,173800,170460560,744,744,744,744,0
20240516,173700,170460560,744,744,744,744,0
20240516,173600,170460560,744,744,744,744,0
20240516,173500,170460560,744,744,744,744,0
20240516,173400,170460560,744,744,744,744,0
20240516,173300,170460560,744,744,744,744,0
20240516,173200,170460560,744,744,744,744,0
20240516,173100,170460560,744,744,744,744,0
20240516,173000,170460560,744,744,744,744,0
20240516,172900,170460560,744,744,744,744,2918
20240516,172800,170460560,744,744,744,744,0
20240516,172700,170460560,744,744,744,744,0
20240516,172600,170460560,744,744,744,744,0
20240516,172500,170460560,744,744,744,744,0
20240516,172400,170460560,744,744,744,744,0
20240516,172300,170460560,744,744,744,744,0
20240516,172200,170460560,744,744,744,744,0
20240516,172100,170460560,744,744,744,744,0
20240516,172000,170460560,744,744,744,744,0
20240516,171900,170460560,744,744,744,744,0
20240516,171800,170460560,744,744,744,744,0
20240516,171700,170460560,744,744,744,744,0
20240516,171600,170460560,744,744,744,744,0
20240516,171500,170460560,744,744,744,744,0
20240516,171400,170460560,744,744,744,744,0
20240516,171300,170460560,744,744,744,744,0
20240516,171200,170460560,744,744,744,744,0
20240516,171100,170460560,744,744,744,744,0
20240516,171000,170460560,744,744,744,744,0
20240516,170900,170460560,744,744,744,744,0
20240516,170800,170460560,744,744,744,744,0
20240516,170700,170460560,744,744,744,744,0
20240516,170600,170460560,744,744,744,744,0
20240516,170500,170460560,744,744,744,744,0
20240516,170400,170460560,744,744,744,744,0
20240516,170300,170460560,744,744,744,744,0
20240516,170200,170460560,744,744,744,744,0
20240516,170100,170460560,744,744,744,744,0
20240516,170000,170460560,744,744,744,744,0
20240516,165900,170460560,744,744,744,744,2918
20240516,165800,170460560,744,744,744,744,0
20240516,165700,170460560,744,744,744,744,0
20240516,165600,170460560,744,744,744,744,0
20240516,165500,170460560,744,744,744,744,0
20240516,165400,170460560,744,744,744,744,0
20240516,165300,170460560,744,744,744,744,0
20240516,165200,170460560,744,744,744,744,0
20240516,165100,170460560,744,744,744,744,0
20240516,165000,170460560,744,744,744,744,0
20240516,164900,170460560,744,744,744,744,0
20240516,164800,170460560,744,744,744,744,0
20240516,164700,170460560,744,744,744,744,0
20240516,164600,170460560,744,744,744,744,0
20240516,164500,170460560,744,744,744,744,0
20240516,164400,170460560,744,744,744,744,0
20240516,164300,170460560,744,744,744,744,0
20240516,164200,170460560,744,744,744,744,0
20240516,164100,170460560,744,744,744,744,0
20240516,164000,170460560,744,744,744,744,0
20240516,163900,170460560,744,744,744,744,0
20240516,163800,170460560,744,744,744,744,0
20240516,163700,170460560,744,744,744,744,0
20240516,163600,170460560,744,744,744,744,0
20240516,163500,170460560,744,744,744,744,0
20240516,163400,170460560,744,744,744,744,0
20240516,163300,170460560,744,744,744,744,0
20240516,163200,170460560,744,744,744,744,0
20240516,163100,170460560,744,744,744,744,0
20240516,163000,170460560,744,744,744,744,0
20240516,162900,170460560,744,744,744,744,2918
20240516,162800,170460560,744,744,744,744,0
20240516,162700,170460560,744,744,744,744,0
20240516,162600,170460560,744,744,744,744,0
20240516,162500,170460560,744,744,744,744,0
20240516,162400,170460560,744,744,744,744,0
20240516,162300,170460560,744,744,744,744,0
20240516,162200,170460560,744,744,744,744,0
20240516,162100,170460560,744,744,744,744,0
20240516,162000,170460560,744,744,744,744,0
20240516,161900,170460560,744,744,744,744,0
20240516,161800,170460560,744,744,744,744,0
20240516,161700,170460560,744,744,744,744,0
20240516,161600,170460560,744,744,744,744,0
20240516,161500,170460560,744,744,744,744,0
20240516,161400,170460560,744,744,744,744,0
20240516,161300,170460560,744,744,744,744,0
20240516,161200,170460560,744,744,744,744,0
20240516,161100,170460560,744,744,744,744,0
20240516,161000,170460560,744,744,744,744,0
20240516,160900,170460560,744,744,744,744,0
20240516,160800,170460560,744,744,744,744,0
20240516,160700,170460560,744,744,744,744,0
20240516,160600,170460560,744,744,744,744,0
20240516,160500,170460560,744,744,744,744,0
20240516,160400,170460560,744,744,744,744,0
20240516,160300,170460560,744,744,744,744,0
20240516,160200,170460560,744,744,744,744,0
20240516,160100,170460560,744,744,744,744,0
20240516,160000,170460560,744,744,744,744,0
20240516,155900,170460560,744,744,744,744,2918
20240516,155800,170460560,744,744,744,744,0
20240516,155700,170460560,744,744,744,744,0
20240516,155600,170460560,744,744,744,744,0
20240516,155500,170460560,744,744,744,744,0
20240516,155400,170460560,744,744,744,744,0
20240516,155300,170460560,744,744,744,744,0
20240516,155200,170460560,744,744,744,744,0
20240516,155100,170460560,744,744,744,744,0
20240516,155000,170460560,744,744,744,744,0
20240516,154900,170460560,744,744,744,744,0
20240516,154800,170460560,744,744,744,744,0
20240516,154700,170460560,744,744,744,744,0
20240516,154600,170460560,744,744,744,744,0
20240516,154500,170460560,744,744,744,744,0
20240516,154400,170460560,744,744,744,744,0
20240516,154300,170460560,744,744,744,744,0
20240516,154200,170460560,744,744,744,744,0
20240516,154100,170460560,744,744,744,744,0
20240516,154000,170460560,744,744,744,744,0
20240516,153900,170460560,744,744,744,744,0
20240516,153800,170460560,744,744,744,744,0
20240516,153700,170460560,744,744,744,744,0
20240516,153600,170460560,744,744,744,744,0
20240516,153500,170460560,744,744,744,744,0
20240516,153400,170460560,744,744,744,744,0
20240516,153300,170460560,744,744,744,744,0
20240516,153200,170460560,744,744,744,744,0
20240516,153100,170460560,744,744,744,744,0
20240516,153000,170460560,744,744,744,744,2918
20240516,152900,168289568,747,747,747,747,0
20240516,152800,168289568,747,747,747,747,0
20240516,152700,168289568,747,747,747,747,0
20240516,152600,168289568,747,747,747,747,0
20240516,152500,168289568,747,747,747,747,0
20240516,152400,168289568,747,747,747,747,0
20240516,152300,168289568,747,747,747,747,0
20240516,152200,168289568,747,747,747,747,0
20240516,152100,168289568,747,747,747,747,0
20240516,152000,168289568,747,747,747,747,0
20240516,151900,168289568,747,747,747,747,0
20240516,151800,168289568,747,747,747,747,0
20240516,151700,168289568,747,747,747,747,1
20240516,151600,168288821,747,746,747,746,1174
20240516,151500,167412837,746,741,746,741,26228
20240516,151400,147913183,742,742,742,742,1
20240516,151300,147912441,741,742,742,741,4146
20240516,151200,144840253,741,741,741,741,1000
20240516,151100,144099253,742,741,742,741,1237
20240516,151000,143182635,741,740,741,740,171
20240516,150900,143056025,741,741,741,741,0
20240516,150800,143056025,741,741,741,741,0
20240516,150700,143056025,741,740,741,740,92
20240516,150600,142987943,741,740,741,740,3
20240516,150500,142985722,741,741,741,741,0
20240516,150400,142985722,741,741,741,741,0
20240516,150300,142985722,741,741,741,741,0
20240516,150200,142985722,741,741,741,741,0
20240516,150100,142985722,741,741,741,741,0
20240516,150000,142985722,741,741,741,741,0
20240516,145900,142985722,741,741,741,741,0
20240516,145800,142985722,741,741,741,741,2
20240516,145700,142984240,741,741,741,741,0
20240516,145600,142984240,741,741,741,741,0
20240516,145500,142984240,741,741,741,741,3
20240516,145400,142982017,741,741,741,741,0
20240516,145300,142982017,741,741,741,741,0
20240516,145200,142982017,741,741,741,741,0
20240516,145100,142982017,741,741,741,741,36
20240516,145000,142955341,741,741,741,741,0
20240516,144900,142955341,741,741,741,741,66
20240516,144800,142906435,741,741,741,741,50
20240516,144700,142869385,741,741,741,741,0
20240516,144600,142869385,741,741,741,741,0
20240516,144500,142869385,741,741,741,741,31
20240516,144400,142846414,741,741,741,741,0
20240516,144300,142846414,741,741,741,741,0
20240516,144200,142846414,741,741,741,741,30
20240516,144100,142824184,741,741,741,741,0
20240516,144000,142824184,741,741,741,741,30
20240516,143900,142801954,741,741,741,741,20
20240516,143800,142787134,741,741,741,741,0
20240516,143700,142787134,741,741,741,741,51
20240516,143600,142749343,738,741,741,738,40
20240516,143500,142719733,741,741,741,741,20
20240516,143400,142704913,741,738,741,738,1301
20240516,143300,141744772,741,740,741,740,20
20240516,143200,141729971,740,740,740,740,8
20240516,143100,141724051,740,740,740,740,109
20240516,143000,141643391,741,741,741,741,23
20240516,142900,141626348,741,740,741,740,68
20240516,142800,141575996,740,741,741,740,76
20240516,142700,141519705,741,743,743,741,446
20240516,142600,141189199,743,743,743,743,1
20240516,142500,141188456,743,743,743,743,84
20240516,142400,141126044,743,743,743,743,1
20240516,142300,141125301,743,743,743,743,0
20240516,142200,141125301,743,743,743,743,0
20240516,142100,141125301,743,743,743,743,0
20240516,142000,141125301,743,743,743,743,1
20240516,141900,141124558,743,743,743,743,1
20240516,141800,141123815,743,743,743,743,0
20240516,141700,141123815,743,743,743,743,1
20240516,141600,141123072,741,743,743,741,106
20240516,141500,141044514,743,743,743,743,30
20240516,141400,141022224,743,743,743,743,0
20240516,141300,141022224,743,743,743,743,0
20240516,141200,141022224,743,743,743,743,2
20240516,141100,141020738,744,744,744,744,19
20240516,141000,141006602,744,744,744,744,0
20240516,140900,141006602,744,744,744,744,0
20240516,140800,141006602,744,744,744,744,0
20240516,140700,141006602,744,744,744,744,1
20240516,140600,141005858,744,743,744,743,3
20240516,140500,141003627,742,741,742,741,102
20240516,140400,140928044,744,744,744,744,0
20240516,140300,140928044,744,740,744,740,1440
20240516,140200,139860678,740,740,740,740,17
20240516,140100,139848098,740,740,740,740,0
20240516,140000,139848098,740,740,740,740,1
20240516,135900,139847358,738,738,738,738,6320
20240516,135800,135183198,738,738,738,738,2860
20240516,135700,133072518,738,737,738,737,9042
20240516,135600,126407522,737,737,737,737,0
20240516,135500,126407522,737,737,737,737,215
20240516,135400,126249067,737,737,737,737,403
20240516,135300,125952056,737,737,737,737,1
20240516,135200,125951319,737,737,737,737,0
20240516,135100,125951319,737,737,737,737,1
20240516,135000,125950582,737,737,737,737,0
20240516,134900,125950582,737,735,737,735,2275
20240516,134800,124276740,735,735,735,735,0
20240516,134700,124276740,735,735,735,735,0
20240516,134600,124276740,735,735,735,735,76
20240516,134500,124220880,735,733,735,733,1403
20240516,134400,123190467,733,733,733,733,0
20240516,134300,123190467,733,733,733,733,2
20240516,134200,123189001,733,733,733,733,0
20240516,134100,123189001,733,733,733,733,0
20240516,134000,123189001,733,733,733,733,2
20240516,133900,123187535,733,735,735,733,110
20240516,133800,123106885,735,735,735,735,110
20240516,133700,123026035,735,735,735,735,80
20240516,133600,122967235,735,731,735,731,11
20240516,133500,122959190,735,735,735,735,42
20240516,133400,122928320,735,731,735,731,5
20240516,133300,122924657,731,731,731,731,210
20240516,133200,122771147,735,735,735,735,0
20240516,133100,122771147,735,735,735,735,10
20240516,133000,122763797,735,735,735,735,1
20240516,132900,122763062,735,735,735,735,0
20240516,132800,122763062,735,735,735,735,1
20240516,132700,122762327,735,735,735,735,2
20240516,132600,122760857,735,735,735,735,0
20240516,132500,122760857,735,735,735,735,1
20240516,132400,122760122,735,735,735,735,0
20240516,132300,122760122,735,735,735,735,0
20240516,132200,122760122,735,735,735,735,0
20240516,132100,122760122,735,735,735,735,1451
20240516,132000,121693637,735,735,735,735,0
20240516,131900,121693637,735,735,735,735,2
20240516,131800,121692167,735,735,735,735,1880
20240516,131700,120310367,735,735,735,735,1
20240516,131600,120309632,735,735,735,735,0
20240516,131500,120309632,735,735,735,735,1
20240516,131400,120308897,734,734,734,734,604
20240516,131300,119865561,729,729,729,729,0
20240516,131200,119865561,729,729,729,729,112
20240516,131100,119783913,733,734,734,733,43
20240516,131000,119752352,734,734,734,734,0
20240516,130900,119752352,734,734,734,734,0
20240516,130800,119752352,734,734,734,734,0
20240516,130700,119752352,734,734,734,734,1350
20240516,130600,118761452,732,732,732,732,12
20240516,130500,118752668,734,732,734,732,2298
20240516,130400,117070530,732,732,732,732,0
20240516,130300,117070530,732,732,732,732,2
20240516,130200,117069066,732,732,732,732,0
20240516,130100,117069066,732,732,732,732,0
20240516,130000,117069066,732,732,732,732,1
20240516,125900,117068334,732,732,732,732,0
20240516,125800,117068334,732,732,732,732,0
20240516,125700,117068334,732,732,732,732,7
20240516,125600,117063210,732,732,732,732,8
20240516,125500,117057354,732,732,732,732,4300
20240516,125400,113909754,732,732,732,732,0
20240516,125300,113909754,732,732,732,732,0
20240516,125200,113909754,732,732,732,732,55
20240516,125100,113869494,732,732,732,732,0
20240516,125000,113869494,732,732,732,732,0
20240516,124900,113869494,732,732,732,732,0
20240516,124800,113869494,732,732,732,732,0
20240516,124700,113869494,732,732,732,732,0
20240516,124600,113869494,732,732,732,732,0
20240516,124500,113869494,732,732,732,732,6
20240516,124400,113865102,728,732,732,728,4991
20240516,124300,110213290,732,732,732,732,1
20240516,124200,110212558,731,731,731,731,2173
20240516,124100,108624095,731,731,731,731,0
20240516,124000,108624095,731,731,731,731,0
20240516,123900,108624095,731,731,731,731,4
20240516,123800,108621171,731,731,731,731,0
20240516,123700,108621171,731,731,731,731,0
20240516,123600,108621171,731,730,731,730,2
20240516,123500,108619710,727,730,730,727,799
20240516,123400,108037763,731,731,731,731,0
20240516,123300,108037763,731,731,731,731,0
20240516,123200,108037763,731,731,731,731,0
20240516,123100,108037763,731,731,731,731,0
20240516,123000,108037763,731,731,731,731,0
20240516,122900,108037763,731,731,731,731,0
20240516,122800,108037763,731,731,731,731,2
20240516,122700,108036301,731,731,731,731,0
20240516,122600,108036301,731,731,731,731,0
20240516,122500,108036301,731,731,731,731,0
20240516,122400,108036301,731,731,731,731,0
20240516,122300,108036301,731,731,731,731,1
20240516,122200,108035570,730,730,730,730,0
20240516,122100,108035570,730,730,730,730,500
20240516,122000,107670570,731,731,731,731,0
20240516,121900,107670570,731,731,731,731,0
20240516,121800,107670570,731,728,731,726,1201
20240516,121700,106797945,731,731,731,731,0
20240516,121600,106797945,731,731,731,731,0
20240516,121500,106797945,731,731,731,731,0
20240516,121400,106797945,731,731,731,731,0
20240516,121300,106797945,731,731,731,731,0
20240516,121200,106797945,731,731,731,731,0
20240516,121100,106797945,731,731,731,731,0
20240516,121000,106797945,731,731,731,731,0
20240516,120900,106797945,731,731,731,731,0
20240516,120800,106797945,731,731,731,731,0
20240516,120700,106797945,731,731,731,731,6
20240516,120600,106793559,731,731,731,731,22
20240516,120500,106777477,728,728,728,728,21
20240516,120400,106762189,731,731,731,731,0
20240516,120300,106762189,731,731,731,731,0
20240516,120200,106762189,731,731,731,731,0
20240516,120100,106762189,731,731,731,731,0
20240516,120000,106762189,731,731,731,731,0
20240516,115900,106762189,731,731,731,731,1
20240516,115800,106761458,731,731,731,731,0
20240516,115700,106761458,731,731,731,731,0
20240516,115600,106761458,731,731,731,731,0
20240516,115500,106761458,731,731,731,731,0
20240516,115400,106761458,731,731,731,731,0
20240516,115300,106761458,731,731,731,731,0
20240516,115200,106761458,731,731,731,731,1
20240516,115100,106760727,731,731,731,731,0
20240516,115000,106760727,731,731,731,731,0
20240516,114900,106760727,731,731,731,731,1
20240516,114800,106759996,728,731,731,728,8
20240516,114700,106754169,727,727,727,727,0
20240516,114600,106754169,727,730,730,727,8000
20240516,114500,100933544,731,731,731,731,0
20240516,114400,100933544,731,731,731,731,0
20240516,114300,100933544,731,731,731,731,20
20240516,114200,100918924,731,731,731,731,20
20240516,114100,100904304,731,731,731,731,0
20240516,114000,100904304,731,731,731,731,82
20240516,113900,100844362,731,731,731,731,0
20240516,113800,100844362,731,731,731,731,0
20240516,113700,100844362,731,731,731,731,0
20240516,113600,100844362,731,731,731,731,1
20240516,113500,100843631,731,731,731,731,47
20240516,113400,100809274,731,731,731,731,25
20240516,113300,100790999,731,731,731,731,2
20240516,113200,100789537,731,731,731,731,0
20240516,113100,100789537,731,730,732,730,1104
20240516,113000,99982612,729,729,729,729,349
20240516,112900,99728191,730,730,730,730,1
20240516,112800,99727461,730,730,730,730,12
20240516,112700,99718701,730,730,730,730,100
20240516,112600,99645701,732,732,732,732,13
20240516,112500,99636185,732,731,732,731,4
20240516,112400,99633260,730,730,730,730,100
20240516,112300,99560260,732,731,732,731,4
20240516,112200,99557335,732,732,732,732,8
20240516,112100,99551479,732,732,732,732,0
20240516,112000,99551479,732,731,732,731,1001
20240516,111900,98819201,731,731,731,731,7390
20240516,111800,93417111,731,731,731,731,0
20240516,111700,93417111,731,731,731,731,0
20240516,111600,93417111,731,731,731,731,0
20240516,111500,93417111,731,731,731,731,201
20240516,111400,93270180,728,728,728,728,1000
20240516,111300,92542180,731,731,731,731,0
20240516,111200,92542180,731,731,731,731,0
20240516,111100,92542180,731,731,731,731,0
20240516,111000,92542180,731,731,731,731,0
20240516,110900,92542180,731,731,731,731,55
20240516,110800,92501975,731,731,731,731,0
20240516,110700,92501975,731,731,731,731,300
20240516,110600,92282675,731,727,731,727,201
20240516,110500,92136544,727,727,727,727,0
20240516,110400,92136544,727,728,728,727,4500
20240516,110300,88863090,731,731,731,731,0
20240516,110200,88863090,731,731,731,731,0
20240516,110100,88863090,731,731,731,731,0
20240516,110000,88863090,731,731,731,731,68
20240516,105900,88813382,731,731,731,731,0
20240516,105800,88813382,731,731,731,731,50
20240516,105700,88776832,731,730,731,730,5164
20240516,105600,85007111,730,730,730,730,1445
20240516,105500,83952261,730,730,730,730,3
20240516,105400,83950071,730,730,730,730,0
20240516,105300,83950071,730,730,730,730,0
20240516,105200,83950071,730,730,730,730,0
20240516,105100,83950071,730,730,730,730,0
20240516,105000,83950071,730,730,730,730,0
20240516,104900,83950071,730,728,730,728,10
20240516,104800,83942789,730,728,730,728,435
20240516,104700,83626107,730,730,730,730,1
20240516,104600,83625377,728,730,730,728,3331
20240516,104500,81197836,730,730,730,730,1785
20240516,104400,79894786,732,732,732,732,0
20240516,104300,79894786,732,732,732,732,0
20240516,104200,79894786,732,732,732,732,0
20240516,104100,79894786,732,732,732,732,0
20240516,104000,79894786,732,732,732,732,1
20240516,103900,79894054,731,731,731,731,100
20240516,103800,79820954,732,732,732,732,7
20240516,103700,79815830,732,732,732,732,0
20240516,103600,79815830,732,732,732,732,541
20240516,103500,79419818,733,733,733,733,7
20240516,103400,79414687,733,733,733,733,8
20240516,103300,79408823,733,733,733,733,1
20240516,103200,79408090,733,733,733,733,0
20240516,103100,79408090,733,733,733,733,1
20240516,103000,79407357,732,733,733,732,1006
20240516,102900,78669961,732,732,732,732,6000
20240516,102800,74277961,733,733,733,733,3000
20240516,102700,72078961,733,733,733,733,61
20240516,102600,72034248,733,733,733,733,0
20240516,102500,72034248,733,733,733,733,0
20240516,102400,72034248,733,733,733,733,1
20240516,102300,72033515,732,733,733,732,1112
20240516,102200,71218423,733,733,733,733,0
20240516,102100,71218423,733,733,733,733,0
20240516,102000,71218423,733,733,733,733,0
20240516,101900,71218423,733,733,733,733,40
20240516,101800,71189103,733,733,733,733,0
20240516,101700,71189103,733,733,733,733,0
20240516,101600,71189103,733,733,733,733,0
20240516,101500,71189103,733,733,733,733,10
20240516,101400,71181773,733,733,733,733,0
20240516,101300,71181773,733,733,733,733,100
20240516,101200,71108473,733,733,733,733,0
20240516,101100,71108473,733,733,733,733,1252
20240516,101000,70190757,733,733,733,733,1
20240516,100900,70190024,728,733,733,728,1006
20240516,100800,69457622,733,733,733,733,0
20240516,100700,69457622,733,733,733,733,1
20240516,100600,69456889,733,733,733,733,307
20240516,100500,69231858,733,733,733,733,10002
20240516,100400,61900392,733,733,733,733,20
20240516,100300,61885732,733,733,733,733,1000
20240516,100200,61152732,733,733,733,733,0
20240516,100100,61152732,733,733,733,733,84
20240516,100000,61091160,733,733,733,733,0
20240516,095900,61091160,733,733,733,733,201
20240516,095800,60943827,728,733,733,728,184
20240516,095700,60809823,733,733,733,733,7
20240516,095600,60804692,733,733,733,733,215
20240516,095500,60647097,733,733,733,733,100
20240516,095400,60573797,733,732,733,732,870
20240516,095300,59936317,732,732,732,732,0
20240516,095200,59936317,732,732,732,732,126
20240516,095100,59844085,732,732,732,732,0
20240516,095000,59844085,732,732,732,732,0
20240516,094900,59844085,732,732,732,732,20
20240516,094800,59829445,732,732,732,732,14
20240516,094700,59819197,728,730,730,728,127
20240516,094600,59726732,732,732,732,732,7
20240516,094500,59721608,730,733,733,730,707
20240516,094400,59203393,733,733,733,733,22
20240516,094300,59187267,733,733,733,733,0
20240516,094200,59187267,733,733,733,733,0
20240516,094100,59187267,733,730,733,730,113
20240516,094000,59104738,724,734,734,723,17015
20240516,093900,46734689,734,734,734,734,3
20240516,093800,46732487,734,734,734,734,56
20240516,093700,46691383,734,735,735,734,1600
20240516,093600,45516482,735,735,735,735,1045
20240516,093500,44748407,734,735,735,734,3660
20240516,093400,42059579,735,735,735,735,0
20240516,093300,42059579,735,735,735,735,998
20240516,093200,41326049,735,735,735,735,0
20240516,093100,41326049,735,735,735,735,0
20240516,093000,41326049,735,735,735,735,0
20240516,092900,41326049,735,735,735,734,121
20240516,092800,41237124,735,735,735,732,940
20240516,092700,40548401,733,733,733,733,0
20240516,092600,40548401,733,733,733,733,0
20240516,092500,40548401,733,733,733,733,721
20240516,092400,40019908,733,735,735,733,3099
20240516,092300,37745931,735,735,735,735,0
20240516,092200,37745931,735,735,735,735,3
20240516,092100,37743726,735,735,735,735,0
20240516,092000,37743726,735,735,735,734,1694
20240516,091900,36498649,735,735,735,735,5
20240516,091800,36494974,735,735,735,735,5
20240516,091700,36491299,735,735,735,735,6
20240516,091600,36486889,735,735,735,735,0
20240516,091500,36486889,735,735,735,735,60
20240516,091400,36442789,735,735,735,735,351
20240516,091300,36184804,736,736,736,736,0
20240516,091200,36184804,736,733,736,733,1029
20240516,091100,35428966,731,732,732,731,156
20240516,091000,35314852,732,734,734,732,125
20240516,090900,35223350,736,736,736,736,0
20240516,090800,35223350,736,736,736,736,0
20240516,090700,35223350,736,731,736,730,408
20240516,090600,34925244,731,731,731,731,203
20240516,090500,34776851,730,738,738,730,32590
20240516,090400,10976359,739,739,739,739,5
20240516,090300,10972664,740,740,740,740,0
20240516,090200,10972664,740,740,740,740,1
20240516,090100,10971924,730,736,736,730,14780
20240516,090000,149884,742,742,742,742,202