stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185900,129519173,742,742,742,742,2859
20240517,185800,129519173,742,742,742,742,0
20240517,185700,129519173,742,742,742,742,0
20240517,185600,129519173,742,742,742,742,0
20240517,185500,129519173,742,742,742,742,0
20240517,185400,129519173,742,742,742,742,0
20240517,185300,129519173,742,742,742,742,0
20240517,185200,129519173,742,742,742,742,0
20240517,185100,129519173,742,742,742,742,0
20240517,185000,129519173,742,742,742,742,0
20240517,184900,129519173,742,742,742,742,0
20240517,184800,129519173,742,742,742,742,0
20240517,184700,129519173,742,742,742,742,0
20240517,184600,129519173,742,742,742,742,0
20240517,184500,129519173,742,742,742,742,0
20240517,184400,129519173,742,742,742,742,0
20240517,184300,129519173,742,742,742,742,0
20240517,184200,129519173,742,742,742,742,0
20240517,184100,129519173,742,742,742,742,0
20240517,184000,129519173,742,742,742,742,0
20240517,183900,129519173,742,742,742,742,0
20240517,183800,129519173,742,742,742,742,0
20240517,183700,129519173,742,742,742,742,0
20240517,183600,129519173,742,742,742,742,0
20240517,183500,129519173,742,742,742,742,0
20240517,183400,129519173,742,742,742,742,0
20240517,183300,129519173,742,742,742,742,0
20240517,183200,129519173,742,742,742,742,0
20240517,183100,129519173,742,742,742,742,0
20240517,183000,129519173,742,742,742,742,0
20240517,182900,129519173,742,742,742,742,2859
20240517,182800,129519173,742,742,742,742,0
20240517,182700,129519173,742,742,742,742,0
20240517,182600,129519173,742,742,742,742,0
20240517,182500,129519173,742,742,742,742,0
20240517,182400,129519173,742,742,742,742,0
20240517,182300,129519173,742,742,742,742,0
20240517,182200,129519173,742,742,742,742,0
20240517,182100,129519173,742,742,742,742,0
20240517,182000,129519173,742,742,742,742,0
20240517,181900,129519173,742,742,742,742,0
20240517,181800,129519173,742,742,742,742,0
20240517,181700,129519173,742,742,742,742,0
20240517,181600,129519173,742,742,742,742,0
20240517,181500,129519173,742,742,742,742,0
20240517,181400,129519173,742,742,742,742,0
20240517,181300,129519173,742,742,742,742,0
20240517,181200,129519173,742,742,742,742,0
20240517,181100,129519173,742,742,742,742,0
20240517,181000,129519173,742,742,742,742,0
20240517,180900,129519173,742,742,742,742,0
20240517,180800,129519173,742,742,742,742,0
20240517,180700,129519173,742,742,742,742,0
20240517,180600,129519173,742,742,742,742,0
20240517,180500,129519173,742,742,742,742,0
20240517,180400,129519173,742,742,742,742,0
20240517,180300,129519173,742,742,742,742,0
20240517,180200,129519173,742,742,742,742,0
20240517,180100,129519173,742,742,742,742,0
20240517,180000,129519173,742,742,742,742,0
20240517,175900,129519173,742,742,742,742,2859
20240517,175800,129519173,742,742,742,742,0
20240517,175700,129519173,742,742,742,742,0
20240517,175600,129519173,742,742,742,742,0
20240517,175500,129519173,742,742,742,742,0
20240517,175400,129519173,742,742,742,742,0
20240517,175300,129519173,742,742,742,742,0
20240517,175200,129519173,742,742,742,742,0
20240517,175100,129519173,742,742,742,742,0
20240517,175000,129519173,742,742,742,742,0
20240517,174900,129519173,742,742,742,742,0
20240517,174800,129519173,742,742,742,742,0
20240517,174700,129519173,742,742,742,742,0
20240517,174600,129519173,742,742,742,742,0
20240517,174500,129519173,742,742,742,742,0
20240517,174400,129519173,742,742,742,742,0
20240517,174300,129519173,742,742,742,742,0
20240517,174200,129519173,742,742,742,742,0
20240517,174100,129519173,742,742,742,742,0
20240517,174000,129519173,742,742,742,742,0
20240517,173900,129519173,742,742,742,742,0
20240517,173800,129519173,742,742,742,742,0
20240517,173700,129519173,742,742,742,742,0
20240517,173600,129519173,742,742,742,742,0
20240517,173500,129519173,742,742,742,742,0
20240517,173400,129519173,742,742,742,742,0
20240517,173300,129519173,742,742,742,742,0
20240517,173200,129519173,742,742,742,742,0
20240517,173100,129519173,742,742,742,742,0
20240517,173000,129519173,742,742,742,742,0
20240517,172900,129519173,742,742,742,742,2859
20240517,172800,129519173,742,742,742,742,0
20240517,172700,129519173,742,742,742,742,0
20240517,172600,129519173,742,742,742,742,0
20240517,172500,129519173,742,742,742,742,0
20240517,172400,129519173,742,742,742,742,0
20240517,172300,129519173,742,742,742,742,0
20240517,172200,129519173,742,742,742,742,0
20240517,172100,129519173,742,742,742,742,0
20240517,172000,129519173,742,742,742,742,0
20240517,171900,129519173,742,742,742,742,0
20240517,171800,129519173,742,742,742,742,0
20240517,171700,129519173,742,742,742,742,0
20240517,171600,129519173,742,742,742,742,0
20240517,171500,129519173,742,742,742,742,0
20240517,171400,129519173,742,742,742,742,0
20240517,171300,129519173,742,742,742,742,0
20240517,171200,129519173,742,742,742,742,0
20240517,171100,129519173,742,742,742,742,0
20240517,171000,129519173,742,742,742,742,0
20240517,170900,129519173,742,742,742,742,0
20240517,170800,129519173,742,742,742,742,0
20240517,170700,129519173,742,742,742,742,0
20240517,170600,129519173,742,742,742,742,0
20240517,170500,129519173,742,742,742,742,0
20240517,170400,129519173,742,742,742,742,0
20240517,170300,129519173,742,742,742,742,0
20240517,170200,129519173,742,742,742,742,0
20240517,170100,129519173,742,742,742,742,0
20240517,170000,129519173,742,742,742,742,0
20240517,165900,129519173,742,742,742,742,2859
20240517,165800,129519173,742,742,742,742,0
20240517,165700,129519173,742,742,742,742,0
20240517,165600,129519173,742,742,742,742,0
20240517,165500,129519173,742,742,742,742,0
20240517,165400,129519173,742,742,742,742,0
20240517,165300,129519173,742,742,742,742,0
20240517,165200,129519173,742,742,742,742,0
20240517,165100,129519173,742,742,742,742,0
20240517,165000,129519173,742,742,742,742,0
20240517,164900,129519173,742,742,742,742,0
20240517,164800,129519173,742,742,742,742,0
20240517,164700,129519173,742,742,742,742,0
20240517,164600,129519173,742,742,742,742,0
20240517,164500,129519173,742,742,742,742,0
20240517,164400,129519173,742,742,742,742,0
20240517,164300,129519173,742,742,742,742,0
20240517,164200,129519173,742,742,742,742,0
20240517,164100,129519173,742,742,742,742,0
20240517,164000,129519173,742,742,742,742,0
20240517,163900,129519173,742,742,742,742,0
20240517,163800,129519173,742,742,742,742,0
20240517,163700,129519173,742,742,742,742,0
20240517,163600,129519173,742,742,742,742,0
20240517,163500,129519173,742,742,742,742,0
20240517,163400,129519173,742,742,742,742,0
20240517,163300,129519173,742,742,742,742,0
20240517,163200,129519173,742,742,742,742,0
20240517,163100,129519173,742,742,742,742,0
20240517,163000,129519173,742,742,742,742,0
20240517,162900,129519173,742,742,742,742,2859
20240517,162800,129519173,742,742,742,742,0
20240517,162700,129519173,742,742,742,742,0
20240517,162600,129519173,742,742,742,742,0
20240517,162500,129519173,742,742,742,742,0
20240517,162400,129519173,742,742,742,742,0
20240517,162300,129519173,742,742,742,742,0
20240517,162200,129519173,742,742,742,742,0
20240517,162100,129519173,742,742,742,742,0
20240517,162000,129519173,742,742,742,742,0
20240517,161900,129519173,742,742,742,742,0
20240517,161800,129519173,742,742,742,742,0
20240517,161700,129519173,742,742,742,742,0
20240517,161600,129519173,742,742,742,742,0
20240517,161500,129519173,742,742,742,742,0
20240517,161400,129519173,742,742,742,742,0
20240517,161300,129519173,742,742,742,742,0
20240517,161200,129519173,742,742,742,742,0
20240517,161100,129519173,742,742,742,742,0
20240517,161000,129519173,742,742,742,742,0
20240517,160900,129519173,742,742,742,742,0
20240517,160800,129519173,742,742,742,742,0
20240517,160700,129519173,742,742,742,742,0
20240517,160600,129519173,742,742,742,742,0
20240517,160500,129519173,742,742,742,742,0
20240517,160400,129519173,742,742,742,742,0
20240517,160300,129519173,742,742,742,742,0
20240517,160200,129519173,742,742,742,742,0
20240517,160100,129519173,742,742,742,742,0
20240517,160000,129519173,742,742,742,742,0
20240517,155900,129519173,742,742,742,742,2859
20240517,155800,129519173,742,742,742,742,0
20240517,155700,129519173,742,742,742,742,0
20240517,155600,129519173,742,742,742,742,0
20240517,155500,129519173,742,742,742,742,0
20240517,155400,129519173,742,742,742,742,0
20240517,155300,129519173,742,742,742,742,0
20240517,155200,129519173,742,742,742,742,0
20240517,155100,129519173,742,742,742,742,0
20240517,155000,129519173,742,742,742,742,0
20240517,154900,129519173,742,742,742,742,0
20240517,154800,129519173,742,742,742,742,0
20240517,154700,129519173,742,742,742,742,0
20240517,154600,129519173,742,742,742,742,0
20240517,154500,129519173,742,742,742,742,0
20240517,154400,129519173,742,742,742,742,0
20240517,154300,129519173,742,742,742,742,0
20240517,154200,129519173,742,742,742,742,0
20240517,154100,129519173,742,742,742,742,0
20240517,154000,129519173,742,742,742,742,0
20240517,153900,129519173,742,742,742,742,0
20240517,153800,129519173,742,742,742,742,0
20240517,153700,129519173,742,742,742,742,0
20240517,153600,129519173,742,742,742,742,0
20240517,153500,129519173,742,742,742,742,0
20240517,153400,129519173,742,742,742,742,0
20240517,153300,129519173,742,742,742,742,0
20240517,153200,129519173,742,742,742,742,0
20240517,153100,129519173,742,742,742,742,0
20240517,153000,129519173,742,742,742,742,2859
20240517,152900,127397795,740,740,740,740,0
20240517,152800,127397795,740,740,740,740,0
20240517,152700,127397795,740,740,740,740,0
20240517,152600,127397795,740,740,740,740,0
20240517,152500,127397795,740,740,740,740,0
20240517,152400,127397795,740,740,740,740,0
20240517,152300,127397795,740,740,740,740,0
20240517,152200,127397795,740,740,740,740,0
20240517,152100,127397795,740,740,740,740,0
20240517,152000,127397795,740,740,740,740,0
20240517,151900,127397795,740,740,740,740,284
20240517,151800,127187635,741,741,741,741,349
20240517,151700,126929026,741,741,741,741,0
20240517,151600,126929026,741,741,741,741,0
20240517,151500,126929026,741,741,741,741,300
20240517,151400,126706726,743,743,743,743,33
20240517,151300,126682207,741,740,741,740,264
20240517,151200,126486645,741,741,741,740,778
20240517,151100,125910327,743,743,743,743,0
20240517,151000,125910327,743,743,743,743,500
20240517,150900,125538827,743,741,743,741,501
20240517,150800,125166586,743,741,743,741,1554
20240517,150700,124013073,741,739,741,739,6381
20240517,150600,119286391,739,738,739,738,1880
20240517,150500,117898451,738,738,738,738,500
20240517,150400,117529451,738,738,738,738,0
20240517,150300,117529451,738,737,738,737,1134
20240517,150200,116693682,736,736,736,736,780
20240517,150100,116119602,736,736,736,736,0
20240517,150000,116119602,736,736,736,736,0
20240517,145900,116119602,736,736,736,736,0
20240517,145800,116119602,736,736,736,736,43
20240517,145700,116087954,735,733,735,733,1409
20240517,145600,115052341,736,736,736,736,0
20240517,145500,115052341,736,735,736,732,7047
20240517,145400,109883760,735,735,735,735,550
20240517,145300,109479510,735,735,735,735,416
20240517,145200,109173750,736,736,736,736,0
20240517,145100,109173750,736,736,736,736,0
20240517,145000,109173750,736,736,736,736,0
20240517,144900,109173750,736,736,736,736,0
20240517,144800,109173750,736,736,736,736,0
20240517,144700,109173750,736,736,736,736,0
20240517,144600,109173750,736,736,736,736,0
20240517,144500,109173750,736,736,736,736,0
20240517,144400,109173750,736,736,736,736,0
20240517,144300,109173750,736,736,736,736,0
20240517,144200,109173750,736,736,736,736,0
20240517,144100,109173750,736,736,736,736,0
20240517,144000,109173750,736,736,736,736,1
20240517,143900,109173014,733,733,733,733,30
20240517,143800,109151024,736,736,736,736,0
20240517,143700,109151024,736,736,736,736,11
20240517,143600,109142928,736,736,736,736,0
20240517,143500,109142928,736,736,736,736,0
20240517,143400,109142928,736,736,736,736,1
20240517,143300,109142192,732,736,736,732,8
20240517,143200,109136308,737,737,737,737,0
20240517,143100,109136308,737,737,737,737,0
20240517,143000,109136308,737,737,737,737,0
20240517,142900,109136308,737,735,737,731,20875
20240517,142800,93855939,735,735,735,735,0
20240517,142700,93855939,735,734,735,734,101
20240517,142600,93781804,735,735,735,735,1
20240517,142500,93781069,734,735,735,734,207
20240517,142400,93629126,737,737,737,737,0
20240517,142300,93629126,737,737,737,737,1
20240517,142200,93628389,734,734,734,734,0
20240517,142100,93628389,734,734,734,734,0
20240517,142000,93628389,734,734,734,734,0
20240517,141900,93628389,734,734,734,734,0
20240517,141800,93628389,734,734,734,734,0
20240517,141700,93628389,734,734,734,734,200
20240517,141600,93481589,737,737,737,737,0
20240517,141500,93481589,737,737,737,737,0
20240517,141400,93481589,737,737,737,737,1
20240517,141300,93480852,734,734,734,734,0
20240517,141200,93480852,734,734,734,734,180
20240517,141100,93348732,737,737,737,737,0
20240517,141000,93348732,737,737,737,737,0
20240517,140900,93348732,737,737,737,737,0
20240517,140800,93348732,737,737,737,737,0
20240517,140700,93348732,737,737,737,737,0
20240517,140600,93348732,737,737,737,737,1
20240517,140500,93347995,734,734,734,734,1000
20240517,140400,92613995,737,737,737,737,1
20240517,140300,92613258,734,734,734,734,316
20240517,140200,92381314,737,737,737,737,0
20240517,140100,92381314,737,737,737,737,665
20240517,140000,91891209,738,738,738,738,0
20240517,135900,91891209,738,738,738,738,0
20240517,135800,91891209,738,738,738,738,0
20240517,135700,91891209,738,738,738,738,0
20240517,135600,91891209,738,738,738,738,0
20240517,135500,91891209,738,738,738,738,0
20240517,135400,91891209,738,738,738,738,0
20240517,135300,91891209,738,738,738,738,0
20240517,135200,91891209,738,738,738,738,0
20240517,135100,91891209,738,738,738,738,0
20240517,135000,91891209,738,738,738,738,0
20240517,134900,91891209,738,738,738,738,0
20240517,134800,91891209,738,738,738,738,1
20240517,134700,91890471,738,738,738,738,0
20240517,134600,91890471,738,738,738,738,0
20240517,134500,91890471,738,738,738,738,0
20240517,134400,91890471,738,738,738,738,1
20240517,134300,91889733,737,737,737,737,494
20240517,134200,91525655,737,737,737,737,0
20240517,134100,91525655,737,737,737,737,0
20240517,134000,91525655,737,737,737,737,0
20240517,133900,91525655,737,737,737,737,0
20240517,133800,91525655,737,737,737,737,10
20240517,133700,91518285,737,737,737,737,0
20240517,133600,91518285,737,737,737,737,0
20240517,133500,91518285,737,737,737,737,0
20240517,133400,91518285,737,737,737,737,0
20240517,133300,91518285,737,737,737,737,1
20240517,133200,91517548,737,737,737,737,0
20240517,133100,91517548,737,737,737,737,0
20240517,133000,91517548,737,737,737,737,0
20240517,132900,91517548,737,737,737,737,0
20240517,132800,91517548,737,737,737,737,10
20240517,132700,91510178,737,737,737,737,1
20240517,132600,91509441,737,737,737,737,0
20240517,132500,91509441,737,736,737,736,329
20240517,132400,91267068,737,737,737,737,0
20240517,132300,91267068,737,737,737,737,0
20240517,132200,91267068,737,736,737,736,1365
20240517,132100,90261153,736,736,736,736,17
20240517,132000,90248641,737,737,737,737,0
20240517,131900,90248641,737,737,737,737,0
20240517,131800,90248641,737,737,737,737,0
20240517,131700,90248641,737,737,737,737,0
20240517,131600,90248641,737,737,737,737,0
20240517,131500,90248641,737,737,737,737,0
20240517,131400,90248641,737,737,737,737,0
20240517,131300,90248641,737,737,737,737,0
20240517,131200,90248641,737,737,737,737,2
20240517,131100,90247167,737,737,737,737,0
20240517,131000,90247167,737,737,737,737,0
20240517,130900,90247167,737,737,737,737,3
20240517,130800,90244956,737,737,737,737,0
20240517,130700,90244956,737,737,737,737,0
20240517,130600,90244956,737,737,737,737,0
20240517,130500,90244956,737,737,737,737,0
20240517,130400,90244956,737,737,737,737,1
20240517,130300,90244219,737,737,737,737,0
20240517,130200,90244219,737,737,737,737,0
20240517,130100,90244219,737,737,737,737,0
20240517,130000,90244219,737,737,737,737,0
20240517,125900,90244219,737,737,737,737,0
20240517,125800,90244219,737,737,737,737,0
20240517,125700,90244219,737,737,737,737,17
20240517,125600,90231690,737,737,737,737,0
20240517,125500,90231690,737,737,737,737,0
20240517,125400,90231690,737,737,737,737,1
20240517,125300,90230953,736,736,736,736,0
20240517,125200,90230953,736,736,736,736,0
20240517,125100,90230953,736,736,736,736,70
20240517,125000,90179433,736,736,736,736,0
20240517,124900,90179433,736,736,736,736,29
20240517,124800,90158089,737,737,737,737,0
20240517,124700,90158089,737,737,737,737,0
20240517,124600,90158089,737,737,737,737,0
20240517,124500,90158089,737,737,737,737,0
20240517,124400,90158089,737,737,737,737,0
20240517,124300,90158089,737,737,737,737,0
20240517,124200,90158089,737,737,737,737,0
20240517,124100,90158089,737,737,737,737,0
20240517,124000,90158089,737,737,737,737,0
20240517,123900,90158089,737,737,737,737,0
20240517,123800,90158089,737,737,737,737,0
20240517,123700,90158089,737,737,737,737,0
20240517,123600,90158089,737,737,737,737,0
20240517,123500,90158089,737,737,737,737,1
20240517,123400,90157352,737,737,737,737,0
20240517,123300,90157352,737,737,737,737,13
20240517,123200,90147771,737,737,737,737,0
20240517,123100,90147771,737,737,737,737,0
20240517,123000,90147771,737,737,737,737,0
20240517,122900,90147771,737,737,737,737,0
20240517,122800,90147771,737,737,737,737,0
20240517,122700,90147771,737,737,737,737,1
20240517,122600,90147034,733,733,733,733,0
20240517,122500,90147034,733,733,733,733,335
20240517,122400,89901479,733,733,733,733,2023
20240517,122300,88418620,733,735,735,732,4027
20240517,122200,85468515,738,738,738,738,1
20240517,122100,85467777,738,738,738,738,2
20240517,122000,85466301,738,738,738,738,0
20240517,121900,85466301,738,738,738,738,0
20240517,121800,85466301,738,738,738,738,0
20240517,121700,85466301,738,738,738,738,0
20240517,121600,85466301,738,738,738,738,0
20240517,121500,85466301,738,738,738,738,0
20240517,121400,85466301,738,738,738,738,0
20240517,121300,85466301,738,738,738,738,0
20240517,121200,85466301,738,738,738,738,0
20240517,121100,85466301,738,738,738,738,0
20240517,121000,85466301,738,738,738,738,0
20240517,120900,85466301,738,738,738,738,0
20240517,120800,85466301,738,738,738,738,0
20240517,120700,85466301,738,738,738,738,2
20240517,120600,85464825,738,738,738,738,0
20240517,120500,85464825,738,738,738,738,0
20240517,120400,85464825,738,738,738,738,0
20240517,120300,85464825,738,738,738,738,0
20240517,120200,85464825,738,738,738,738,0
20240517,120100,85464825,738,738,738,738,0
20240517,120000,85464825,738,738,738,738,0
20240517,115900,85464825,738,738,738,738,0
20240517,115800,85464825,738,737,738,737,110
20240517,115700,85383655,738,736,738,736,77
20240517,115600,85326979,736,736,736,736,1500
20240517,115500,84222979,736,736,736,736,0
20240517,115400,84222979,736,736,736,736,0
20240517,115300,84222979,736,736,736,736,7
20240517,115200,84217827,736,736,736,736,0
20240517,115100,84217827,736,736,736,736,0
20240517,115000,84217827,736,736,736,736,0
20240517,114900,84217827,736,736,736,736,3
20240517,114800,84215619,736,736,736,736,1
20240517,114700,84214883,737,737,737,737,0
20240517,114600,84214883,737,737,737,737,1
20240517,114500,84214146,732,732,732,732,0
20240517,114400,84214146,732,732,732,732,0
20240517,114300,84214146,732,732,732,732,0
20240517,114200,84214146,732,733,733,732,10
20240517,114100,84206825,738,738,738,738,0
20240517,114000,84206825,738,735,738,735,2000
20240517,113900,82733110,735,735,735,735,0
20240517,113800,82733110,735,735,735,735,0
20240517,113700,82733110,735,735,735,735,0
20240517,113600,82733110,735,735,735,735,0
20240517,113500,82733110,735,735,735,735,0
20240517,113400,82733110,735,735,735,735,0
20240517,113300,82733110,735,735,735,735,0
20240517,113200,82733110,735,735,735,735,0
20240517,113100,82733110,735,735,735,735,50
20240517,113000,82696360,735,735,735,735,100
20240517,112900,82622860,737,737,737,737,0
20240517,112800,82622860,737,737,737,737,0
20240517,112700,82622860,737,732,737,732,145
20240517,112600,82516715,731,735,735,731,6000
20240517,112500,78125116,734,734,734,734,50
20240517,112400,78088416,733,733,733,733,0
20240517,112300,78088416,733,733,733,733,0
20240517,112200,78088416,733,733,733,733,0
20240517,112100,78088416,733,733,733,733,146
20240517,112000,77981398,733,733,733,733,0
20240517,111900,77981398,733,733,733,733,52
20240517,111800,77943282,738,738,738,738,0
20240517,111700,77943282,738,738,738,738,0
20240517,111600,77943282,738,738,738,738,1
20240517,111500,77942544,738,738,738,738,0
20240517,111400,77942544,738,738,738,738,0
20240517,111300,77942544,738,738,738,738,1
20240517,111200,77941806,733,733,733,733,0
20240517,111100,77941806,733,734,734,733,947
20240517,111000,77247333,738,735,738,733,175
20240517,110900,77119022,738,738,738,738,0
20240517,110800,77119022,738,738,738,738,0
20240517,110700,77119022,738,738,738,738,2
20240517,110600,77117546,738,738,738,738,0
20240517,110500,77117546,738,738,738,738,0
20240517,110400,77117546,738,738,738,736,15
20240517,110300,77106498,737,736,738,736,289
20240517,110200,76893789,733,736,736,733,1295
20240517,110100,75943954,736,736,736,736,3
20240517,110000,75941746,736,732,736,732,131
20240517,105900,75845850,731,737,737,731,10000
20240517,105800,68506652,740,740,740,740,18
20240517,105700,68493332,740,740,740,740,6
20240517,105600,68488892,737,740,740,737,2
20240517,105500,68487415,740,740,740,740,2
20240517,105400,68485935,740,740,740,740,0
20240517,105300,68485935,740,740,740,740,1
20240517,105200,68485195,741,741,741,741,0
20240517,105100,68485195,741,741,741,741,0
20240517,105000,68485195,741,741,741,741,0
20240517,104900,68485195,741,741,741,741,0
20240517,104800,68485195,741,741,741,741,1
20240517,104700,68484454,742,738,742,737,1039
20240517,104600,67718704,742,740,742,740,246
20240517,104500,67536662,743,743,743,743,0
20240517,104400,67536662,743,743,743,743,0
20240517,104300,67536662,743,743,743,743,0
20240517,104200,67536662,743,743,743,743,0
20240517,104100,67536662,743,743,743,743,1
20240517,104000,67535919,743,743,743,743,0
20240517,103900,67535919,743,743,743,743,0
20240517,103800,67535919,743,743,743,743,0
20240517,103700,67535919,743,743,743,743,0
20240517,103600,67535919,743,743,743,743,0
20240517,103500,67535919,743,743,743,743,0
20240517,103400,67535919,743,743,743,743,1
20240517,103300,67535176,741,741,741,741,0
20240517,103200,67535176,741,741,741,741,2
20240517,103100,67533694,743,743,743,743,0
20240517,103000,67533694,743,743,743,743,0
20240517,102900,67533694,743,743,743,743,0
20240517,102800,67533694,743,743,743,743,0
20240517,102700,67533694,743,743,743,743,0
20240517,102600,67533694,743,743,743,743,0
20240517,102500,67533694,743,743,743,743,0
20240517,102400,67533694,743,743,743,743,0
20240517,102300,67533694,743,743,743,743,0
20240517,102200,67533694,743,743,743,743,0
20240517,102100,67533694,743,743,743,743,0
20240517,102000,67533694,743,743,743,743,0
20240517,101900,67533694,743,743,743,743,0
20240517,101800,67533694,743,743,743,743,50
20240517,101700,67496544,745,745,745,745,0
20240517,101600,67496544,745,745,745,745,0
20240517,101500,67496544,745,745,745,745,0
20240517,101400,67496544,745,745,745,745,0
20240517,101300,67496544,745,745,745,745,0
20240517,101200,67496544,745,745,745,745,0
20240517,101100,67496544,745,745,745,745,0
20240517,101000,67496544,745,745,745,745,1000
20240517,100900,66751544,745,744,745,744,56
20240517,100800,66709879,744,744,744,744,211
20240517,100700,66552895,744,744,744,744,0
20240517,100600,66552895,744,742,744,742,1045
20240517,100500,65777502,737,742,742,737,9
20240517,100400,65770829,742,742,742,742,0
20240517,100300,65770829,742,742,742,742,1
20240517,100200,65770087,742,742,742,742,10
20240517,100100,65762667,742,742,742,742,1
20240517,100000,65761925,742,742,742,742,50
20240517,095900,65724825,737,737,737,737,0
20240517,095800,65724825,737,737,742,737,286
20240517,095700,65514033,742,742,742,742,0
20240517,095600,65514033,742,742,742,742,0
20240517,095500,65514033,742,742,742,742,1
20240517,095400,65513291,742,742,742,742,0
20240517,095300,65513291,742,742,742,742,12
20240517,095200,65504387,742,742,742,742,2
20240517,095100,65502903,742,738,742,738,126
20240517,095000,65409911,737,737,737,737,1566
20240517,094900,64255769,736,736,736,736,383
20240517,094800,63973881,738,738,738,738,0
20240517,094700,63973881,738,738,738,738,2
20240517,094600,63972405,738,738,738,738,1
20240517,094500,63971667,736,738,738,736,500
20240517,094400,63603267,738,738,738,738,15
20240517,094300,63592197,738,738,738,738,4
20240517,094200,63589245,738,738,738,738,0
20240517,094100,63589245,738,738,738,738,2300
20240517,094000,61891845,738,738,738,738,0
20240517,093900,61891845,738,738,738,738,10
20240517,093800,61884465,738,738,738,738,12
20240517,093700,61875609,738,738,738,738,0
20240517,093600,61875609,738,738,738,738,0
20240517,093500,61875609,738,738,738,738,0
20240517,093400,61875609,738,738,738,738,0
20240517,093300,61875609,738,738,738,738,0
20240517,093200,61875609,738,738,738,738,0
20240517,093100,61875609,738,738,738,738,0
20240517,093000,61875609,738,738,738,738,0
20240517,092900,61875609,738,738,738,738,0
20240517,092800,61875609,738,738,738,738,300
20240517,092700,61654209,736,736,736,736,2
20240517,092600,61652737,739,736,739,736,3
20240517,092500,61650526,739,737,739,736,424
20240517,092400,61337792,735,735,735,735,2
20240517,092300,61336322,735,735,735,735,0
20240517,092200,61336322,735,735,735,735,2
20240517,092100,61334852,735,735,735,734,2111
20240517,092000,59783269,734,735,735,734,9
20240517,091900,59776656,734,734,734,734,2
20240517,091800,59775188,734,734,734,734,2
20240517,091700,59773720,734,735,735,734,16998
20240517,091600,47281190,735,736,736,735,2804
20240517,091500,45217448,736,736,736,736,2
20240517,091400,45215976,736,736,736,736,2044
20240517,091300,43711592,736,736,736,736,2
20240517,091200,43710120,736,736,736,736,1124
20240517,091100,42882856,736,736,736,736,0
20240517,091000,42882856,736,736,736,736,4
20240517,090900,42879912,736,736,736,736,3
20240517,090800,42877704,736,736,736,736,4
20240517,090700,42874760,742,736,742,736,240
20240517,090600,42696854,736,736,742,736,5
20240517,090500,42693162,736,737,742,736,338
20240517,090400,42444133,737,741,742,736,6785
20240517,090300,37430193,745,746,746,741,688
20240517,090200,36920152,747,741,747,741,1662
20240517,090100,35683402,741,746,747,741,1296
20240517,090000,34716599,741,750,750,741,14144