stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185900,226187298,734,734,734,734,1259
20240523,185800,226187298,734,734,734,734,0
20240523,185700,226187298,734,734,734,734,0
20240523,185600,226187298,734,734,734,734,0
20240523,185500,226187298,734,734,734,734,0
20240523,185400,226187298,734,734,734,734,0
20240523,185300,226187298,734,734,734,734,0
20240523,185200,226187298,734,734,734,734,0
20240523,185100,226187298,734,734,734,734,0
20240523,185000,226187298,734,734,734,734,0
20240523,184900,226187298,734,734,734,734,0
20240523,184800,226187298,734,734,734,734,0
20240523,184700,226187298,734,734,734,734,0
20240523,184600,226187298,734,734,734,734,0
20240523,184500,226187298,734,734,734,734,0
20240523,184400,226187298,734,734,734,734,0
20240523,184300,226187298,734,734,734,734,0
20240523,184200,226187298,734,734,734,734,0
20240523,184100,226187298,734,734,734,734,0
20240523,184000,226187298,734,734,734,734,0
20240523,183900,226187298,734,734,734,734,0
20240523,183800,226187298,734,734,734,734,0
20240523,183700,226187298,734,734,734,734,0
20240523,183600,226187298,734,734,734,734,0
20240523,183500,226187298,734,734,734,734,0
20240523,183400,226187298,734,734,734,734,0
20240523,183300,226187298,734,734,734,734,0
20240523,183200,226187298,734,734,734,734,0
20240523,183100,226187298,734,734,734,734,0
20240523,183000,226187298,734,734,734,734,0
20240523,182900,226187298,734,734,734,734,1259
20240523,182800,226187298,734,734,734,734,0
20240523,182700,226187298,734,734,734,734,0
20240523,182600,226187298,734,734,734,734,0
20240523,182500,226187298,734,734,734,734,0
20240523,182400,226187298,734,734,734,734,0
20240523,182300,226187298,734,734,734,734,0
20240523,182200,226187298,734,734,734,734,0
20240523,182100,226187298,734,734,734,734,0
20240523,182000,226187298,734,734,734,734,0
20240523,181900,226187298,734,734,734,734,0
20240523,181800,226187298,734,734,734,734,0
20240523,181700,226187298,734,734,734,734,0
20240523,181600,226187298,734,734,734,734,0
20240523,181500,226187298,734,734,734,734,0
20240523,181400,226187298,734,734,734,734,0
20240523,181300,226187298,734,734,734,734,0
20240523,181200,226187298,734,734,734,734,0
20240523,181100,226187298,734,734,734,734,0
20240523,181000,226187298,734,734,734,734,0
20240523,180900,226187298,734,734,734,734,0
20240523,180800,226187298,734,734,734,734,0
20240523,180700,226187298,734,734,734,734,0
20240523,180600,226187298,734,734,734,734,0
20240523,180500,226187298,734,734,734,734,0
20240523,180400,226187298,734,734,734,734,0
20240523,180300,226187298,734,734,734,734,0
20240523,180200,226187298,734,734,734,734,0
20240523,180100,226187298,734,734,734,734,0
20240523,180000,226187298,734,734,734,734,0
20240523,175900,226187298,734,734,734,734,1259
20240523,175800,226187298,734,734,734,734,0
20240523,175700,226187298,734,734,734,734,0
20240523,175600,226187298,734,734,734,734,0
20240523,175500,226187298,734,734,734,734,0
20240523,175400,226187298,734,734,734,734,0
20240523,175300,226187298,734,734,734,734,0
20240523,175200,226187298,734,734,734,734,0
20240523,175100,226187298,734,734,734,734,0
20240523,175000,226187298,734,734,734,734,0
20240523,174900,226187298,734,734,734,734,0
20240523,174800,226187298,734,734,734,734,0
20240523,174700,226187298,734,734,734,734,0
20240523,174600,226187298,734,734,734,734,0
20240523,174500,226187298,734,734,734,734,0
20240523,174400,226187298,734,734,734,734,0
20240523,174300,226187298,734,734,734,734,0
20240523,174200,226187298,734,734,734,734,0
20240523,174100,226187298,734,734,734,734,0
20240523,174000,226187298,734,734,734,734,0
20240523,173900,226187298,734,734,734,734,0
20240523,173800,226187298,734,734,734,734,0
20240523,173700,226187298,734,734,734,734,0
20240523,173600,226187298,734,734,734,734,0
20240523,173500,226187298,734,734,734,734,0
20240523,173400,226187298,734,734,734,734,0
20240523,173300,226187298,734,734,734,734,0
20240523,173200,226187298,734,734,734,734,0
20240523,173100,226187298,734,734,734,734,0
20240523,173000,226187298,734,734,734,734,0
20240523,172900,226187298,734,734,734,734,1259
20240523,172800,226187298,734,734,734,734,0
20240523,172700,226187298,734,734,734,734,0
20240523,172600,226187298,734,734,734,734,0
20240523,172500,226187298,734,734,734,734,0
20240523,172400,226187298,734,734,734,734,0
20240523,172300,226187298,734,734,734,734,0
20240523,172200,226187298,734,734,734,734,0
20240523,172100,226187298,734,734,734,734,0
20240523,172000,226187298,734,734,734,734,0
20240523,171900,226187298,734,734,734,734,0
20240523,171800,226187298,734,734,734,734,0
20240523,171700,226187298,734,734,734,734,0
20240523,171600,226187298,734,734,734,734,0
20240523,171500,226187298,734,734,734,734,0
20240523,171400,226187298,734,734,734,734,0
20240523,171300,226187298,734,734,734,734,0
20240523,171200,226187298,734,734,734,734,0
20240523,171100,226187298,734,734,734,734,0
20240523,171000,226187298,734,734,734,734,0
20240523,170900,226187298,734,734,734,734,0
20240523,170800,226187298,734,734,734,734,0
20240523,170700,226187298,734,734,734,734,0
20240523,170600,226187298,734,734,734,734,0
20240523,170500,226187298,734,734,734,734,0
20240523,170400,226187298,734,734,734,734,0
20240523,170300,226187298,734,734,734,734,0
20240523,170200,226187298,734,734,734,734,0
20240523,170100,226187298,734,734,734,734,0
20240523,170000,226187298,734,734,734,734,0
20240523,165900,226187298,734,734,734,734,1259
20240523,165800,226187298,734,734,734,734,0
20240523,165700,226187298,734,734,734,734,0
20240523,165600,226187298,734,734,734,734,0
20240523,165500,226187298,734,734,734,734,0
20240523,165400,226187298,734,734,734,734,0
20240523,165300,226187298,734,734,734,734,0
20240523,165200,226187298,734,734,734,734,0
20240523,165100,226187298,734,734,734,734,0
20240523,165000,226187298,734,734,734,734,0
20240523,164900,226187298,734,734,734,734,0
20240523,164800,226187298,734,734,734,734,0
20240523,164700,226187298,734,734,734,734,0
20240523,164600,226187298,734,734,734,734,0
20240523,164500,226187298,734,734,734,734,0
20240523,164400,226187298,734,734,734,734,0
20240523,164300,226187298,734,734,734,734,0
20240523,164200,226187298,734,734,734,734,0
20240523,164100,226187298,734,734,734,734,0
20240523,164000,226187298,734,734,734,734,0
20240523,163900,226187298,734,734,734,734,0
20240523,163800,226187298,734,734,734,734,0
20240523,163700,226187298,734,734,734,734,0
20240523,163600,226187298,734,734,734,734,0
20240523,163500,226187298,734,734,734,734,0
20240523,163400,226187298,734,734,734,734,0
20240523,163300,226187298,734,734,734,734,0
20240523,163200,226187298,734,734,734,734,0
20240523,163100,226187298,734,734,734,734,0
20240523,163000,226187298,734,734,734,734,0
20240523,162900,226187298,734,734,734,734,1259
20240523,162800,226187298,734,734,734,734,0
20240523,162700,226187298,734,734,734,734,0
20240523,162600,226187298,734,734,734,734,0
20240523,162500,226187298,734,734,734,734,0
20240523,162400,226187298,734,734,734,734,0
20240523,162300,226187298,734,734,734,734,0
20240523,162200,226187298,734,734,734,734,0
20240523,162100,226187298,734,734,734,734,0
20240523,162000,226187298,734,734,734,734,0
20240523,161900,226187298,734,734,734,734,0
20240523,161800,226187298,734,734,734,734,0
20240523,161700,226187298,734,734,734,734,0
20240523,161600,226187298,734,734,734,734,0
20240523,161500,226187298,734,734,734,734,0
20240523,161400,226187298,734,734,734,734,0
20240523,161300,226187298,734,734,734,734,0
20240523,161200,226187298,734,734,734,734,0
20240523,161100,226187298,734,734,734,734,0
20240523,161000,226187298,734,734,734,734,0
20240523,160900,226187298,734,734,734,734,0
20240523,160800,226187298,734,734,734,734,0
20240523,160700,226187298,734,734,734,734,0
20240523,160600,226187298,734,734,734,734,0
20240523,160500,226187298,734,734,734,734,0
20240523,160400,226187298,734,734,734,734,0
20240523,160300,226187298,734,734,734,734,0
20240523,160200,226187298,734,734,734,734,0
20240523,160100,226187298,734,734,734,734,0
20240523,160000,226187298,734,734,734,734,0
20240523,155900,226187298,734,734,734,734,1259
20240523,155800,226187298,734,734,734,734,0
20240523,155700,226187298,734,734,734,734,0
20240523,155600,226187298,734,734,734,734,0
20240523,155500,226187298,734,734,734,734,0
20240523,155400,226187298,734,734,734,734,0
20240523,155300,226187298,734,734,734,734,0
20240523,155200,226187298,734,734,734,734,0
20240523,155100,226187298,734,734,734,734,0
20240523,155000,226187298,734,734,734,734,0
20240523,154900,226187298,734,734,734,734,0
20240523,154800,226187298,734,734,734,734,0
20240523,154700,226187298,734,734,734,734,0
20240523,154600,226187298,734,734,734,734,0
20240523,154500,226187298,734,734,734,734,0
20240523,154400,226187298,734,734,734,734,0
20240523,154300,226187298,734,734,734,734,0
20240523,154200,226187298,734,734,734,734,0
20240523,154100,226187298,734,734,734,734,0
20240523,154000,226187298,734,734,734,734,0
20240523,153900,226187298,734,734,734,734,0
20240523,153800,226187298,734,734,734,734,0
20240523,153700,226187298,734,734,734,734,0
20240523,153600,226187298,734,734,734,734,0
20240523,153500,226187298,734,734,734,734,0
20240523,153400,226187298,734,734,734,734,0
20240523,153300,226187298,734,734,734,734,0
20240523,153200,226187298,734,734,734,734,0
20240523,153100,226187298,734,734,734,734,0
20240523,153000,226187298,734,734,734,734,1259
20240523,152900,225263192,732,732,732,732,0
20240523,152800,225263192,732,732,732,732,0
20240523,152700,225263192,732,732,732,732,0
20240523,152600,225263192,732,732,732,732,0
20240523,152500,225263192,732,732,732,732,0
20240523,152400,225263192,732,732,732,732,0
20240523,152300,225263192,732,732,732,732,0
20240523,152200,225263192,732,732,732,732,0
20240523,152100,225263192,732,732,732,732,0
20240523,152000,225263192,732,732,732,732,0
20240523,151900,225263192,732,732,732,732,178
20240523,151800,225132896,733,734,734,733,152
20240523,151700,225021332,730,730,730,730,0
20240523,151600,225021332,730,730,730,730,0
20240523,151500,225021332,730,730,730,730,0
20240523,151400,225021332,730,731,731,730,3902
20240523,151300,222172372,730,731,731,730,9489
20240523,151200,215245394,731,731,731,731,0
20240523,151100,215245394,731,731,731,731,0
20240523,151000,215245394,731,731,731,731,6
20240523,150900,215241008,733,733,733,733,200
20240523,150800,215094408,733,733,733,733,60
20240523,150700,215050428,733,733,733,733,0
20240523,150600,215050428,733,733,733,733,49
20240523,150500,215014511,731,731,731,731,2
20240523,150400,215013049,734,734,734,734,0
20240523,150300,215013049,734,734,734,734,0
20240523,150200,215013049,734,734,734,734,6
20240523,150100,215008645,731,731,731,731,0
20240523,150000,215008645,731,731,731,731,0
20240523,145900,215008645,731,731,731,731,0
20240523,145800,215008645,731,731,731,731,0
20240523,145700,215008645,731,731,731,731,0
20240523,145600,215008645,731,731,731,731,0
20240523,145500,215008645,731,732,732,731,2000
20240523,145400,213546471,732,732,732,732,121
20240523,145300,213457899,734,734,734,734,0
20240523,145200,213457899,734,734,734,734,0
20240523,145100,213457899,734,734,734,734,0
20240523,145000,213457899,734,734,734,734,0
20240523,144900,213457899,734,734,734,734,0
20240523,144800,213457899,734,734,734,734,0
20240523,144700,213457899,734,734,734,734,0
20240523,144600,213457899,734,734,734,734,2
20240523,144500,213456431,732,732,732,732,0
20240523,144400,213456431,732,732,732,732,0
20240523,144300,213456431,732,732,732,732,0
20240523,144200,213456431,732,732,732,732,0
20240523,144100,213456431,732,732,732,732,1
20240523,144000,213455699,731,731,731,731,0
20240523,143900,213455699,731,731,731,731,0
20240523,143800,213455699,731,731,731,731,0
20240523,143700,213455699,731,731,731,731,0
20240523,143600,213455699,731,731,731,731,0
20240523,143500,213455699,731,731,731,731,0
20240523,143400,213455699,731,731,731,731,0
20240523,143300,213455699,731,731,731,731,0
20240523,143200,213455699,731,731,731,731,0
20240523,143100,213455699,731,731,731,731,0
20240523,143000,213455699,731,731,731,731,3084
20240523,142900,211201295,730,730,730,730,0
20240523,142800,211201295,730,730,730,730,0
20240523,142700,211201295,730,730,730,730,0
20240523,142600,211201295,730,730,730,730,0
20240523,142500,211201295,730,730,730,730,0
20240523,142400,211201295,730,730,730,730,0
20240523,142300,211201295,730,730,730,730,0
20240523,142200,211201295,730,730,730,730,0
20240523,142100,211201295,730,730,730,730,0
20240523,142000,211201295,730,730,730,730,0
20240523,141900,211201295,730,730,730,730,89
20240523,141800,211136325,730,730,730,730,0
20240523,141700,211136325,730,730,730,730,0
20240523,141600,211136325,730,730,730,730,0
20240523,141500,211136325,730,730,730,730,18
20240523,141400,211123185,730,730,730,730,0
20240523,141300,211123185,730,730,730,730,3000
20240523,141200,208933185,730,730,730,730,28
20240523,141100,208912745,730,730,730,730,0
20240523,141000,208912745,730,733,733,730,1339
20240523,140900,207934639,732,732,732,732,0
20240523,140800,207934639,732,732,732,732,0
20240523,140700,207934639,732,733,733,732,10
20240523,140600,207927315,733,733,733,733,0
20240523,140500,207927315,733,733,733,733,10
20240523,140400,207919985,734,734,734,734,0
20240523,140300,207919985,734,734,734,734,0
20240523,140200,207919985,734,734,734,734,8
20240523,140100,207914113,735,735,735,735,39
20240523,140000,207885448,735,735,735,735,0
20240523,135900,207885448,735,735,735,735,0
20240523,135800,207885448,735,735,735,735,0
20240523,135700,207885448,735,735,735,735,0
20240523,135600,207885448,735,735,735,735,0
20240523,135500,207885448,735,735,735,735,0
20240523,135400,207885448,735,735,735,735,0
20240523,135300,207885448,735,735,735,735,0
20240523,135200,207885448,735,735,735,735,2
20240523,135100,207883978,735,735,735,735,0
20240523,135000,207883978,735,735,735,735,0
20240523,134900,207883978,735,735,735,735,0
20240523,134800,207883978,735,735,735,735,0
20240523,134700,207883978,735,735,735,735,0
20240523,134600,207883978,735,735,735,735,68
20240523,134500,207833998,735,735,735,735,0
20240523,134400,207833998,735,735,735,735,0
20240523,134300,207833998,735,735,735,735,0
20240523,134200,207833998,735,735,735,735,261
20240523,134100,207642163,735,735,735,735,0
20240523,134000,207642163,735,735,735,735,50
20240523,133900,207605413,737,737,737,737,0
20240523,133800,207605413,737,737,737,737,0
20240523,133700,207605413,737,737,737,737,0
20240523,133600,207605413,737,737,737,737,0
20240523,133500,207605413,737,737,737,737,0
20240523,133400,207605413,737,737,737,737,0
20240523,133300,207605413,737,737,737,737,5
20240523,133200,207601728,738,738,738,738,0
20240523,133100,207601728,738,738,738,738,0
20240523,133000,207601728,738,738,738,738,0
20240523,132900,207601728,738,738,738,738,0
20240523,132800,207601728,738,738,738,738,0
20240523,132700,207601728,738,738,738,738,0
20240523,132600,207601728,738,738,738,738,0
20240523,132500,207601728,738,738,738,738,0
20240523,132400,207601728,738,738,738,738,0
20240523,132300,207601728,738,738,738,738,0
20240523,132200,207601728,738,738,738,738,0
20240523,132100,207601728,738,738,738,738,0
20240523,132000,207601728,738,738,738,738,0
20240523,131900,207601728,738,738,738,738,13
20240523,131800,207592134,738,737,738,737,56
20240523,131700,207550809,738,738,738,738,0
20240523,131600,207550809,738,738,738,738,0
20240523,131500,207550809,738,738,738,738,0
20240523,131400,207550809,738,738,738,738,0
20240523,131300,207550809,738,738,738,738,0
20240523,131200,207550809,738,738,738,738,0
20240523,131100,207550809,738,738,738,738,0
20240523,131000,207550809,738,738,738,738,0
20240523,130900,207550809,738,738,738,738,0
20240523,130800,207550809,738,738,738,738,0
20240523,130700,207550809,738,738,738,738,0
20240523,130600,207550809,738,738,738,738,0
20240523,130500,207550809,738,738,738,738,0
20240523,130400,207550809,738,738,738,738,400
20240523,130300,207255609,735,735,735,735,0
20240523,130200,207255609,735,735,735,735,1
20240523,130100,207254874,735,735,735,735,0
20240523,130000,207254874,735,735,735,735,0
20240523,125900,207254874,735,735,735,735,0
20240523,125800,207254874,735,735,735,735,0
20240523,125700,207254874,735,735,735,735,0
20240523,125600,207254874,735,735,735,735,0
20240523,125500,207254874,735,735,735,735,500
20240523,125400,206887374,734,734,734,734,0
20240523,125300,206887374,734,734,734,734,0
20240523,125200,206887374,734,734,734,734,1
20240523,125100,206886640,731,735,735,731,1325
20240523,125000,205915684,735,735,735,735,0
20240523,124900,205915684,735,735,735,735,0
20240523,124800,205915684,735,735,735,735,0
20240523,124700,205915684,735,735,735,735,0
20240523,124600,205915684,735,735,735,735,0
20240523,124500,205915684,735,735,735,735,0
20240523,124400,205915684,735,735,735,735,0
20240523,124300,205915684,735,735,735,735,0
20240523,124200,205915684,735,735,735,735,0
20240523,124100,205915684,735,735,735,735,0
20240523,124000,205915684,735,735,735,735,0
20240523,123900,205915684,735,735,735,735,0
20240523,123800,205915684,735,735,735,735,0
20240523,123700,205915684,735,735,735,735,0
20240523,123600,205915684,735,735,735,735,0
20240523,123500,205915684,735,735,735,735,0
20240523,123400,205915684,735,735,735,735,0
20240523,123300,205915684,735,735,735,735,300
20240523,123200,205695184,735,735,735,735,0
20240523,123100,205695184,735,735,735,735,0
20240523,123000,205695184,735,735,735,735,0
20240523,122900,205695184,735,735,735,735,8
20240523,122800,205689304,735,735,735,735,0
20240523,122700,205689304,735,735,735,735,0
20240523,122600,205689304,735,735,735,735,1000
20240523,122500,204954304,740,740,740,740,0
20240523,122400,204954304,740,737,740,737,5000
20240523,122300,201259022,738,738,738,738,0
20240523,122200,201259022,738,738,738,738,0
20240523,122100,201259022,738,738,738,738,1
20240523,122000,201258284,734,734,734,734,683
20240523,121900,200756962,739,739,739,739,101
20240523,121800,200682323,733,733,733,733,0
20240523,121700,200682323,733,733,733,733,0
20240523,121600,200682323,733,733,733,733,240
20240523,121500,200506403,741,741,741,741,0
20240523,121400,200506403,741,741,741,741,0
20240523,121300,200506403,741,741,741,741,0
20240523,121200,200506403,741,741,741,741,0
20240523,121100,200506403,741,741,741,741,0
20240523,121000,200506403,741,741,741,741,0
20240523,120900,200506403,741,741,741,741,0
20240523,120800,200506403,741,741,741,741,200
20240523,120700,200358203,741,733,741,733,18481
20240523,120600,186691552,734,734,734,734,0
20240523,120500,186691552,734,734,734,734,18
20240523,120400,186678340,730,730,730,730,280
20240523,120300,186473940,729,729,729,729,257
20240523,120200,186286587,730,730,730,730,277
20240523,120100,186084377,730,730,730,730,0
20240523,120000,186084377,730,730,730,730,0
20240523,115900,186084377,730,730,730,730,0
20240523,115800,186084377,730,730,730,730,0
20240523,115700,186084377,730,730,730,730,0
20240523,115600,186084377,730,730,730,730,76
20240523,115500,186028897,736,736,736,736,0
20240523,115400,186028897,736,736,736,736,0
20240523,115300,186028897,736,736,736,736,0
20240523,115200,186028897,736,734,736,734,142
20240523,115100,185924667,733,733,733,733,84
20240523,115000,185863095,728,728,728,728,0
20240523,114900,185863095,728,728,728,728,0
20240523,114800,185863095,728,728,728,728,0
20240523,114700,185863095,728,728,728,728,0
20240523,114600,185863095,728,728,728,728,0
20240523,114500,185863095,728,728,728,728,0
20240523,114400,185863095,728,728,728,728,0
20240523,114300,185863095,728,728,728,728,0
20240523,114200,185863095,728,732,737,728,4001
20240523,114100,182945220,733,733,733,733,110
20240523,114000,182864590,733,736,736,732,5384
20240523,113900,178922682,736,736,736,736,1
20240523,113800,178921946,735,735,735,735,0
20240523,113700,178921946,735,735,735,735,0
20240523,113600,178921946,735,735,735,735,0
20240523,113500,178921946,735,735,735,734,607
20240523,113400,178475802,739,739,739,739,0
20240523,113300,178475802,739,738,739,738,5
20240523,113200,178472111,732,735,735,732,10
20240523,113100,178464773,735,735,739,735,3
20240523,113000,178462564,739,739,739,739,0
20240523,112900,178462564,739,735,739,735,2
20240523,112800,178461090,740,740,740,740,0
20240523,112700,178461090,740,740,740,740,0
20240523,112600,178461090,740,740,740,740,0
20240523,112500,178461090,740,740,740,740,0
20240523,112400,178461090,740,740,740,740,0
20240523,112300,178461090,740,740,740,740,0
20240523,112200,178461090,740,735,740,735,3
20240523,112100,178458876,732,732,732,732,1
20240523,112000,178458144,740,740,740,740,0
20240523,111900,178458144,740,736,740,736,9636
20240523,111800,171329174,731,735,736,731,1361
20240523,111700,170328171,735,735,735,735,1361
20240523,111600,169327836,731,735,735,731,1501
20240523,111500,168230101,731,731,731,731,0
20240523,111400,168230101,731,734,734,731,582
20240523,111300,167804268,734,734,734,734,1
20240523,111200,167803534,735,733,735,733,3
20240523,111100,167801331,736,734,736,734,111
20240523,111000,167719855,734,734,734,734,1
20240523,110900,167719121,736,736,736,736,0
20240523,110800,167719121,736,736,736,736,1
20240523,110700,167718385,734,734,734,734,800
20240523,110600,167131185,736,735,736,734,7122
20240523,110500,161896787,736,736,736,736,1588
20240523,110400,160728019,737,736,737,736,30
20240523,110300,160705919,736,737,737,736,329
20240523,110200,160463447,737,737,738,737,16
20240523,110100,160451645,737,737,738,737,38
20240523,110000,160423609,738,740,740,738,1269
20240523,105900,159485837,739,740,741,739,113
20240523,105800,159402325,740,740,741,740,1259
20240523,105700,158470664,740,740,741,739,2745
20240523,105600,156439366,739,739,739,738,69
20240523,105500,156388406,739,739,739,737,1004
20240523,105400,155646456,737,737,737,737,7
20240523,105300,155641297,737,737,737,737,6
20240523,105200,155636875,737,737,737,737,27
20240523,105100,155616976,737,737,738,737,10
20240523,105000,155609605,737,737,738,736,1011
20240523,104900,154864501,737,738,739,737,727
20240523,104800,154327975,738,739,739,738,6
20240523,104700,154323546,739,739,739,739,0
20240523,104600,154323546,739,739,739,739,0
20240523,104500,154323546,739,739,739,739,0
20240523,104400,154323546,739,737,739,737,1102
20240523,104300,153511346,738,738,738,738,104
20240523,104200,153434594,738,738,738,738,2616
20240523,104100,151503986,740,740,740,739,1341
20240523,104000,150511647,740,740,740,740,0
20240523,103900,150511647,740,740,740,740,1
20240523,103800,150510907,740,740,740,740,4209
20240523,103700,147396247,740,740,740,740,0
20240523,103600,147396247,740,740,740,740,1
20240523,103500,147395507,740,740,740,740,0
20240523,103400,147395507,740,740,740,740,3086
20240523,103300,145111867,740,738,740,738,7574
20240523,103200,139515694,739,739,739,739,2529
20240523,103100,137646763,738,738,738,738,1893
20240523,103000,136249729,735,738,738,735,2907
20240523,102900,134106320,738,738,738,738,382
20240523,102800,133824404,738,738,738,738,1014
20240523,102700,133076072,738,738,738,738,5521
20240523,102600,129001574,738,735,738,735,3002
20240523,102500,126793098,739,739,739,739,0
20240523,102400,126793098,739,739,739,739,0
20240523,102300,126793098,739,739,739,739,0
20240523,102200,126793098,739,739,739,739,0
20240523,102100,126793098,739,739,739,739,1
20240523,102000,126792359,739,739,739,739,0
20240523,101900,126792359,739,739,739,739,0
20240523,101800,126792359,739,739,739,739,0
20240523,101700,126792359,739,739,739,739,0
20240523,101600,126792359,739,739,739,739,0
20240523,101500,126792359,739,739,739,739,0
20240523,101400,126792359,739,737,739,737,1325
20240523,101300,125814225,737,737,737,737,1
20240523,101200,125813488,737,737,737,737,1
20240523,101100,125812751,737,737,737,737,0
20240523,101000,125812751,737,737,737,737,0
20240523,100900,125812751,737,737,737,737,0
20240523,100800,125812751,737,737,737,737,4
20240523,100700,125809803,737,737,737,737,0
20240523,100600,125809803,737,737,737,737,0
20240523,100500,125809803,737,737,737,737,5
20240523,100400,125806118,737,737,737,737,7
20240523,100300,125800959,737,737,737,737,5
20240523,100200,125797274,737,737,737,737,11
20240523,100100,125789167,732,736,737,732,1012
20240523,100000,125044378,737,737,737,737,1
20240523,095900,125043641,738,738,738,738,0
20240523,095800,125043641,738,738,738,738,0
20240523,095700,125043641,738,733,738,733,301
20240523,095600,124823003,739,739,739,739,2000
20240523,095500,123345003,740,739,740,739,6002
20240523,095400,118904523,740,740,740,738,10001
20240523,095300,111505783,740,736,740,736,21806
20240523,095200,95399018,736,736,736,736,1
20240523,095100,95398282,736,736,736,736,0
20240523,095000,95398282,736,735,736,735,6515
20240523,094900,90609756,735,734,735,734,3427
20240523,094800,88091111,734,733,734,733,478
20240523,094700,87740437,733,733,733,733,10
20240523,094600,87733107,733,733,733,733,0
20240523,094500,87733107,733,733,733,733,18
20240523,094400,87719913,734,732,734,732,6872
20240523,094300,82681751,732,726,732,726,129
20240523,094200,82588091,726,726,726,726,0
20240523,094100,82588091,726,726,726,726,10
20240523,094000,82580831,726,726,726,726,317
20240523,093900,82350689,726,725,726,725,101
20240523,093800,82277463,726,726,726,726,13
20240523,093700,82268025,726,725,726,725,47
20240523,093600,82233948,726,726,726,726,4
20240523,093500,82231044,726,726,726,726,1
20240523,093400,82230318,725,725,725,725,0
20240523,093300,82230318,725,726,726,725,501
20240523,093200,81867092,725,725,725,725,1
20240523,093100,81866367,721,721,721,721,0
20240523,093000,81866367,721,719,721,719,12458
20240523,092900,72896799,718,718,718,718,4328
20240523,092800,69789295,714,714,714,714,1996
20240523,092700,68364151,718,718,718,718,1000
20240523,092600,67646151,718,718,718,718,1
20240523,092500,67645433,711,718,718,711,19886
20240523,092400,53500844,715,715,715,715,0
20240523,092300,53500844,715,717,717,715,415
20240523,092200,53203689,717,717,717,717,0
20240523,092100,53203689,717,717,717,717,0
20240523,092000,53203689,717,717,717,717,0
20240523,091900,53203689,717,717,717,717,151
20240523,091800,53095422,717,717,717,717,50
20240523,091700,53059572,717,717,717,717,124
20240523,091600,52970664,717,717,717,717,30
20240523,091500,52949154,718,719,719,718,1216
20240523,091400,52075916,719,708,719,706,1358
20240523,091300,51115345,710,718,718,703,34788
20240523,091200,26412960,726,720,726,718,1548
20240523,091100,25301404,726,726,726,726,0
20240523,091000,25301404,726,726,726,726,0
20240523,090900,25301404,726,726,726,726,0
20240523,090800,25301404,726,726,726,717,302
20240523,090700,25084852,714,714,714,714,0
20240523,090600,25084852,714,726,726,714,25001
20240523,090500,7067271,726,726,726,726,1889
20240523,090400,5695857,727,727,727,727,0
20240523,090300,5695857,727,727,727,726,3701
20240523,090200,3005231,733,733,733,733,0
20240523,090100,3005231,733,733,733,733,0
20240523,090000,3005231,733,729,733,727,4132