stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190300,707883520,1739,1739,1739,1739,1393
20240516,190200,707883520,1739,1739,1739,1739,0
20240516,190100,707883520,1739,1739,1739,1739,0
20240516,190000,707883520,1739,1739,1739,1739,0
20240516,185900,707883520,1739,1739,1739,1739,0
20240516,185800,707883520,1739,1739,1739,1739,0
20240516,185700,707883520,1739,1739,1739,1739,0
20240516,185600,707883520,1739,1739,1739,1739,0
20240516,185500,707883520,1739,1739,1739,1739,0
20240516,185400,707883520,1739,1739,1739,1739,0
20240516,185300,707883520,1739,1739,1739,1739,0
20240516,185200,707883520,1739,1739,1739,1739,0
20240516,185100,707883520,1739,1739,1739,1739,0
20240516,185000,707883520,1739,1739,1739,1739,0
20240516,184900,707883520,1739,1739,1739,1739,0
20240516,184800,707883520,1739,1739,1739,1739,0
20240516,184700,707883520,1739,1739,1739,1739,0
20240516,184600,707883520,1739,1739,1739,1739,0
20240516,184500,707883520,1739,1739,1739,1739,0
20240516,184400,707883520,1739,1739,1739,1739,0
20240516,184300,707883520,1739,1739,1739,1739,0
20240516,184200,707883520,1739,1739,1739,1739,0
20240516,184100,707883520,1739,1739,1739,1739,0
20240516,184000,707883520,1739,1739,1739,1739,0
20240516,183900,707883520,1739,1739,1739,1739,0
20240516,183800,707883520,1739,1739,1739,1739,0
20240516,183700,707883520,1739,1739,1739,1739,0
20240516,183600,707883520,1739,1739,1739,1739,0
20240516,183500,707883520,1739,1739,1739,1739,0
20240516,183400,707883520,1739,1739,1739,1739,0
20240516,183300,707883520,1739,1739,1739,1739,1393
20240516,183200,707883520,1739,1739,1739,1739,0
20240516,183100,707883520,1739,1739,1739,1739,0
20240516,183000,707883520,1739,1739,1739,1739,0
20240516,182900,707883520,1739,1739,1739,1739,0
20240516,182800,707883520,1739,1739,1739,1739,0
20240516,182700,707883520,1739,1739,1739,1739,0
20240516,182600,707883520,1739,1739,1739,1739,0
20240516,182500,707883520,1739,1739,1739,1739,0
20240516,182400,707883520,1739,1739,1739,1739,0
20240516,182300,707883520,1739,1739,1739,1739,0
20240516,182200,707883520,1739,1739,1739,1739,0
20240516,182100,707883520,1739,1739,1739,1739,0
20240516,182000,707883520,1739,1739,1739,1739,0
20240516,181900,707883520,1739,1739,1739,1739,0
20240516,181800,707883520,1739,1739,1739,1739,0
20240516,181700,707883520,1739,1739,1739,1739,0
20240516,181600,707883520,1739,1739,1739,1739,0
20240516,181500,707883520,1739,1739,1739,1739,0
20240516,181400,707883520,1739,1739,1739,1739,0
20240516,181300,707883520,1739,1739,1739,1739,0
20240516,181200,707883520,1739,1739,1739,1739,0
20240516,181100,707883520,1739,1739,1739,1739,0
20240516,181000,707883520,1739,1739,1739,1739,0
20240516,180900,707883520,1739,1739,1739,1739,0
20240516,180800,707883520,1739,1739,1739,1739,0
20240516,180700,707883520,1739,1739,1739,1739,0
20240516,180600,707883520,1739,1739,1739,1739,0
20240516,180500,707883520,1739,1739,1739,1739,0
20240516,180400,707883520,1739,1739,1739,1739,0
20240516,180300,707883520,1739,1739,1739,1739,1393
20240516,180200,707883520,1739,1739,1739,1739,0
20240516,180100,707883520,1739,1739,1739,1739,0
20240516,180000,707883520,1739,1739,1739,1739,0
20240516,175900,707883520,1739,1739,1739,1739,0
20240516,175800,707883520,1739,1739,1739,1739,0
20240516,175700,707883520,1739,1739,1739,1739,0
20240516,175600,707883520,1739,1739,1739,1739,0
20240516,175500,707883520,1739,1739,1739,1739,0
20240516,175400,707883520,1739,1739,1739,1739,0
20240516,175300,707883520,1739,1739,1739,1739,0
20240516,175200,707883520,1739,1739,1739,1739,0
20240516,175100,707883520,1739,1739,1739,1739,0
20240516,175000,707883520,1739,1739,1739,1739,0
20240516,174900,707883520,1739,1739,1739,1739,0
20240516,174800,707883520,1739,1739,1739,1739,0
20240516,174700,707883520,1739,1739,1739,1739,0
20240516,174600,707883520,1739,1739,1739,1739,0
20240516,174500,707883520,1739,1739,1739,1739,0
20240516,174400,707883520,1739,1739,1739,1739,0
20240516,174300,707883520,1739,1739,1739,1739,0
20240516,174200,707883520,1739,1739,1739,1739,0
20240516,174100,707883520,1739,1739,1739,1739,0
20240516,174000,707883520,1739,1739,1739,1739,0
20240516,173900,707883520,1739,1739,1739,1739,0
20240516,173800,707883520,1739,1739,1739,1739,0
20240516,173700,707883520,1739,1739,1739,1739,0
20240516,173600,707883520,1739,1739,1739,1739,0
20240516,173500,707883520,1739,1739,1739,1739,0
20240516,173400,707883520,1739,1739,1739,1739,0
20240516,173300,707883520,1739,1739,1739,1739,1393
20240516,173200,707883520,1739,1739,1739,1739,0
20240516,173100,707883520,1739,1739,1739,1739,0
20240516,173000,707883520,1739,1739,1739,1739,0
20240516,172900,707883520,1739,1739,1739,1739,0
20240516,172800,707883520,1739,1739,1739,1739,0
20240516,172700,707883520,1739,1739,1739,1739,0
20240516,172600,707883520,1739,1739,1739,1739,0
20240516,172500,707883520,1739,1739,1739,1739,0
20240516,172400,707883520,1739,1739,1739,1739,0
20240516,172300,707883520,1739,1739,1739,1739,0
20240516,172200,707883520,1739,1739,1739,1739,0
20240516,172100,707883520,1739,1739,1739,1739,0
20240516,172000,707883520,1739,1739,1739,1739,0
20240516,171900,707883520,1739,1739,1739,1739,0
20240516,171800,707883520,1739,1739,1739,1739,0
20240516,171700,707883520,1739,1739,1739,1739,0
20240516,171600,707883520,1739,1739,1739,1739,0
20240516,171500,707883520,1739,1739,1739,1739,0
20240516,171400,707883520,1739,1739,1739,1739,0
20240516,171300,707883520,1739,1739,1739,1739,0
20240516,171200,707883520,1739,1739,1739,1739,0
20240516,171100,707883520,1739,1739,1739,1739,0
20240516,171000,707883520,1739,1739,1739,1739,0
20240516,170900,707883520,1739,1739,1739,1739,0
20240516,170800,707883520,1739,1739,1739,1739,0
20240516,170700,707883520,1739,1739,1739,1739,0
20240516,170600,707883520,1739,1739,1739,1739,0
20240516,170500,707883520,1739,1739,1739,1739,0
20240516,170400,707883520,1739,1739,1739,1739,0
20240516,170300,707883520,1739,1739,1739,1739,1393
20240516,170200,707883520,1739,1739,1739,1739,0
20240516,170100,707883520,1739,1739,1739,1739,0
20240516,170000,707883520,1739,1739,1739,1739,0
20240516,165900,707883520,1739,1739,1739,1739,0
20240516,165800,707883520,1739,1739,1739,1739,0
20240516,165700,707883520,1739,1739,1739,1739,0
20240516,165600,707883520,1739,1739,1739,1739,0
20240516,165500,707883520,1739,1739,1739,1739,0
20240516,165400,707883520,1739,1739,1739,1739,0
20240516,165300,707883520,1739,1739,1739,1739,0
20240516,165200,707883520,1739,1739,1739,1739,0
20240516,165100,707883520,1739,1739,1739,1739,0
20240516,165000,707883520,1739,1739,1739,1739,0
20240516,164900,707883520,1739,1739,1739,1739,0
20240516,164800,707883520,1739,1739,1739,1739,0
20240516,164700,707883520,1739,1739,1739,1739,0
20240516,164600,707883520,1739,1739,1739,1739,0
20240516,164500,707883520,1739,1739,1739,1739,0
20240516,164400,707883520,1739,1739,1739,1739,0
20240516,164300,707883520,1739,1739,1739,1739,0
20240516,164200,707883520,1739,1739,1739,1739,0
20240516,164100,707883520,1739,1739,1739,1739,0
20240516,164000,707883520,1739,1739,1739,1739,0
20240516,163900,707883520,1739,1739,1739,1739,0
20240516,163800,707883520,1739,1739,1739,1739,0
20240516,163700,707883520,1739,1739,1739,1739,0
20240516,163600,707883520,1739,1739,1739,1739,0
20240516,163500,707883520,1739,1739,1739,1739,0
20240516,163400,707883520,1739,1739,1739,1739,0
20240516,163300,707883520,1739,1739,1739,1739,1393
20240516,163200,707883520,1739,1739,1739,1739,0
20240516,163100,707883520,1739,1739,1739,1739,0
20240516,163000,707883520,1739,1739,1739,1739,0
20240516,162900,707883520,1739,1739,1739,1739,0
20240516,162800,707883520,1739,1739,1739,1739,0
20240516,162700,707883520,1739,1739,1739,1739,0
20240516,162600,707883520,1739,1739,1739,1739,0
20240516,162500,707883520,1739,1739,1739,1739,0
20240516,162400,707883520,1739,1739,1739,1739,0
20240516,162300,707883520,1739,1739,1739,1739,0
20240516,162200,707883520,1739,1739,1739,1739,0
20240516,162100,707883520,1739,1739,1739,1739,0
20240516,162000,707883520,1739,1739,1739,1739,0
20240516,161900,707883520,1739,1739,1739,1739,0
20240516,161800,707883520,1739,1739,1739,1739,0
20240516,161700,707883520,1739,1739,1739,1739,0
20240516,161600,707883520,1739,1739,1739,1739,0
20240516,161500,707883520,1739,1739,1739,1739,0
20240516,161400,707883520,1739,1739,1739,1739,0
20240516,161300,707883520,1739,1739,1739,1739,0
20240516,161200,707883520,1739,1739,1739,1739,0
20240516,161100,707883520,1739,1739,1739,1739,0
20240516,161000,707883520,1739,1739,1739,1739,0
20240516,160900,707883520,1739,1739,1739,1739,0
20240516,160800,707883520,1739,1739,1739,1739,0
20240516,160700,707883520,1739,1739,1739,1739,0
20240516,160600,707883520,1739,1739,1739,1739,0
20240516,160500,707883520,1739,1739,1739,1739,0
20240516,160400,707883520,1739,1739,1739,1739,0
20240516,160300,707883520,1739,1739,1739,1739,1393
20240516,160200,707883520,1739,1739,1739,1739,0
20240516,160100,707883520,1739,1739,1739,1739,0
20240516,160000,707883520,1739,1739,1739,1739,0
20240516,155900,707883520,1739,1739,1739,1739,0
20240516,155800,707883520,1739,1739,1739,1739,0
20240516,155700,707883520,1739,1739,1739,1739,0
20240516,155600,707883520,1739,1739,1739,1739,0
20240516,155500,707883520,1739,1739,1739,1739,0
20240516,155400,707883520,1739,1739,1739,1739,0
20240516,155300,707883520,1739,1739,1739,1739,0
20240516,155200,707883520,1739,1739,1739,1739,0
20240516,155100,707883520,1739,1739,1739,1739,0
20240516,155000,707883520,1739,1739,1739,1739,0
20240516,154900,707883520,1739,1739,1739,1739,0
20240516,154800,707883520,1739,1739,1739,1739,0
20240516,154700,707883520,1739,1739,1739,1739,0
20240516,154600,707883520,1739,1739,1739,1739,0
20240516,154500,707883520,1739,1739,1739,1739,0
20240516,154400,707883520,1739,1739,1739,1739,0
20240516,154300,707883520,1739,1739,1739,1739,0
20240516,154200,707883520,1739,1739,1739,1739,0
20240516,154100,707883520,1739,1739,1739,1739,0
20240516,154000,707883520,1739,1739,1739,1739,0
20240516,153900,707883520,1739,1739,1739,1739,0
20240516,153800,707883520,1739,1739,1739,1739,0
20240516,153700,707883520,1739,1739,1739,1739,0
20240516,153600,707883520,1739,1739,1739,1739,0
20240516,153500,707883520,1739,1739,1739,1739,0
20240516,153400,707883520,1739,1739,1739,1739,0
20240516,153300,707883520,1739,1739,1739,1739,1393
20240516,153200,707883520,1739,1739,1739,1739,0
20240516,153100,707883520,1739,1739,1739,1739,0
20240516,153000,707883520,1739,1739,1739,1739,1393
20240516,152900,705461093,1739,1739,1739,1739,0
20240516,152800,705461093,1739,1739,1739,1739,0
20240516,152700,705461093,1739,1739,1739,1739,0
20240516,152600,705461093,1739,1739,1739,1739,0
20240516,152500,705461093,1739,1739,1739,1739,0
20240516,152400,705461093,1739,1739,1739,1739,0
20240516,152300,705461093,1739,1739,1739,1739,0
20240516,152200,705461093,1739,1739,1739,1739,0
20240516,152100,705461093,1739,1739,1739,1739,0
20240516,152000,705461093,1739,1739,1739,1739,0
20240516,151900,705461093,1739,1739,1739,1739,207
20240516,151800,705101120,1739,1735,1739,1735,37
20240516,151700,705036921,1735,1735,1735,1735,0
20240516,151600,705036921,1735,1735,1735,1733,820
20240516,151500,703615857,1733,1735,1735,1733,371
20240516,151400,702972314,1733,1733,1733,1733,1
20240516,151300,702970581,1735,1736,1736,1734,99
20240516,151200,702798740,1732,1732,1732,1732,0
20240516,151100,702798740,1732,1732,1732,1732,0
20240516,151000,702798740,1732,1732,1732,1732,1080
20240516,150900,700928180,1739,1739,1739,1739,1
20240516,150800,700926441,1732,1732,1732,1732,0
20240516,150700,700926441,1732,1733,1739,1732,1110
20240516,150600,699003414,1732,1736,1736,1732,10779
20240516,150500,680310649,1739,1739,1739,1739,0
20240516,150400,680310649,1739,1739,1739,1739,6
20240516,150300,680300215,1739,1736,1739,1735,501
20240516,150200,679430892,1734,1734,1734,1734,0
20240516,150100,679430892,1734,1734,1734,1734,0
20240516,150000,679430892,1734,1734,1734,1734,0
20240516,145900,679430892,1734,1734,1734,1734,400
20240516,145800,678737292,1740,1735,1740,1735,18
20240516,145700,678706057,1734,1736,1736,1734,501
20240516,145600,677837101,1735,1735,1735,1735,0
20240516,145500,677837101,1735,1735,1735,1735,13
20240516,145400,677814546,1736,1736,1736,1736,200
20240516,145300,677467346,1740,1740,1740,1740,0
20240516,145200,677467346,1740,1740,1740,1740,100
20240516,145100,677293346,1736,1736,1736,1736,100
20240516,145000,677119746,1736,1736,1736,1736,0
20240516,144900,677119746,1736,1736,1736,1736,0
20240516,144800,677119746,1736,1736,1736,1736,1000
20240516,144700,675383746,1740,1740,1740,1740,1
20240516,144600,675382006,1734,1738,1738,1734,910
20240516,144500,673803499,1739,1739,1739,1739,91
20240516,144400,673645250,1739,1739,1739,1739,5
20240516,144300,673636555,1740,1740,1740,1740,0
20240516,144200,673636555,1740,1740,1740,1740,103
20240516,144100,673457335,1741,1741,1741,1741,54
20240516,144000,673363321,1741,1741,1741,1741,0
20240516,143900,673363321,1741,1741,1741,1741,9
20240516,143800,673347652,1742,1742,1742,1742,157
20240516,143700,673074158,1743,1744,1744,1743,685
20240516,143600,671880198,1744,1744,1744,1744,26
20240516,143500,671834854,1744,1744,1744,1744,0
20240516,143400,671834854,1744,1744,1744,1744,126
20240516,143300,671615110,1744,1744,1744,1744,0
20240516,143200,671615110,1744,1741,1744,1741,10779
20240516,143100,652820058,1740,1740,1740,1740,74
20240516,143000,652691298,1740,1740,1740,1740,39
20240516,142900,652623438,1740,1740,1740,1740,35
20240516,142800,652562538,1739,1739,1739,1739,0
20240516,142700,652562538,1739,1739,1739,1739,100
20240516,142600,652388638,1739,1740,1740,1739,156
20240516,142500,652117298,1740,1740,1740,1740,0
20240516,142400,652117298,1740,1740,1740,1740,0
20240516,142300,652117298,1740,1740,1740,1740,0
20240516,142200,652117298,1740,1740,1740,1740,0
20240516,142100,652117298,1740,1740,1740,1740,0
20240516,142000,652117298,1740,1740,1740,1740,144
20240516,141900,651866738,1740,1740,1740,1740,63
20240516,141800,651757118,1740,1740,1740,1740,63
20240516,141700,651647498,1740,1740,1740,1740,0
20240516,141600,651647498,1740,1740,1740,1740,0
20240516,141500,651647498,1740,1740,1740,1740,0
20240516,141400,651647498,1740,1740,1740,1740,0
20240516,141300,651647498,1740,1740,1740,1740,1
20240516,141200,651645758,1734,1734,1734,1734,0
20240516,141100,651645758,1734,1734,1734,1734,0
20240516,141000,651645758,1734,1734,1734,1734,0
20240516,140900,651645758,1734,1734,1734,1734,0
20240516,140800,651645758,1734,1734,1734,1734,0
20240516,140700,651645758,1734,1734,1734,1734,0
20240516,140600,651645758,1734,1739,1739,1734,1520
20240516,140500,649006854,1739,1739,1739,1739,116
20240516,140400,648805130,1739,1739,1739,1739,0
20240516,140300,648805130,1739,1739,1739,1739,0
20240516,140200,648805130,1739,1739,1739,1739,0
20240516,140100,648805130,1739,1738,1739,1736,2003
20240516,140000,645326137,1739,1739,1739,1739,184
20240516,135900,645006161,1739,1739,1739,1739,0
20240516,135800,645006161,1739,1741,1741,1739,1586
20240516,135700,642246522,1741,1741,1741,1741,0
20240516,135600,642246522,1741,1741,1741,1741,610
20240516,135500,641184512,1742,1742,1742,1742,448
20240516,135400,640404096,1742,1742,1742,1742,47
20240516,135300,640322222,1742,1742,1742,1742,1
20240516,135200,640320480,1741,1741,1741,1741,0
20240516,135100,640320480,1741,1741,1741,1741,0
20240516,135000,640320480,1741,1741,1741,1741,0
20240516,134900,640320480,1741,1741,1741,1741,0
20240516,134800,640320480,1741,1741,1741,1741,0
20240516,134700,640320480,1741,1742,1742,1741,1900
20240516,134600,637012393,1743,1743,1743,1743,379
20240516,134500,636351796,1744,1744,1744,1744,0
20240516,134400,636351796,1744,1744,1744,1744,0
20240516,134300,636351796,1744,1743,1744,1743,264
20240516,134200,635891606,1743,1743,1743,1743,0
20240516,134100,635891606,1743,1743,1743,1743,497
20240516,134000,635025335,1744,1744,1744,1744,45
20240516,133900,634946855,1741,1741,1741,1741,0
20240516,133800,634946855,1741,1741,1741,1741,0
20240516,133700,634946855,1741,1743,1743,1741,1890
20240516,133600,631652791,1743,1743,1743,1743,0
20240516,133500,631652791,1743,1743,1743,1743,1000
20240516,133400,629909791,1741,1741,1741,1741,0
20240516,133300,629909791,1741,1741,1741,1741,0
20240516,133200,629909791,1741,1741,1741,1741,0
20240516,133100,629909791,1741,1741,1741,1741,469
20240516,133000,629093262,1740,1745,1745,1740,9
20240516,132900,629077587,1745,1745,1745,1745,1
20240516,132800,629075842,1740,1740,1740,1740,0
20240516,132700,629075842,1740,1740,1740,1740,0
20240516,132600,629075842,1740,1739,1740,1738,4922
20240516,132500,620512814,1740,1740,1740,1740,41
20240516,132400,620441474,1740,1740,1740,1740,111
20240516,132300,620248334,1740,1740,1740,1740,46
20240516,132200,620168294,1740,1740,1740,1740,68
20240516,132100,620049974,1740,1740,1740,1740,91
20240516,132000,619891634,1739,1739,1739,1739,37
20240516,131900,619827291,1739,1740,1740,1739,138
20240516,131800,619587271,1740,1740,1740,1740,100
20240516,131700,619413271,1738,1738,1738,1738,381
20240516,131600,618751093,1738,1738,1738,1738,47
20240516,131500,618669407,1738,1738,1738,1738,49
20240516,131400,618584245,1738,1738,1738,1738,47
20240516,131300,618502559,1738,1738,1738,1738,0
20240516,131200,618502559,1738,1738,1738,1738,1
20240516,131100,618500821,1735,1735,1735,1735,13
20240516,131000,618478266,1735,1735,1735,1735,579
20240516,130900,617473701,1735,1735,1735,1735,35
20240516,130800,617412976,1735,1735,1735,1735,70
20240516,130700,617291526,1735,1735,1735,1735,1326
20240516,130600,614990916,1735,1735,1735,1735,0
20240516,130500,614990916,1735,1736,1736,1735,5000
20240516,130400,606314622,1738,1738,1738,1738,0
20240516,130300,606314622,1738,1738,1738,1738,0
20240516,130200,606314622,1738,1738,1738,1738,938
20240516,130100,604684378,1736,1736,1736,1736,434
20240516,130000,603930954,1736,1736,1736,1736,1953
20240516,125900,600540546,1737,1738,1738,1737,175
20240516,125800,600236539,1738,1738,1738,1738,28
20240516,125700,600187875,1738,1740,1740,1738,537
20240516,125600,599254501,1740,1740,1740,1740,893
20240516,125500,597700681,1740,1738,1740,1738,2
20240516,125400,597697203,1740,1740,1740,1740,67
20240516,125300,597580623,1740,1739,1740,1739,45
20240516,125200,597502325,1740,1740,1740,1740,0
20240516,125100,597502325,1740,1740,1740,1740,0
20240516,125000,597502325,1740,1740,1740,1740,0
20240516,124900,597502325,1740,1739,1740,1739,376
20240516,124800,596848438,1740,1740,1740,1740,627
20240516,124700,595757458,1740,1740,1740,1740,31
20240516,124600,595703518,1739,1740,1740,1739,38
20240516,124500,595637414,1740,1740,1740,1740,25
20240516,124400,595593914,1740,1740,1740,1740,57
20240516,124300,595494734,1740,1740,1740,1740,82
20240516,124200,595352054,1740,1740,1740,1739,48
20240516,124100,595268544,1740,1740,1740,1740,49
20240516,124000,595183284,1740,1740,1740,1740,23
20240516,123900,595143264,1740,1740,1740,1740,65
20240516,123800,595030164,1740,1740,1740,1740,23
20240516,123700,594990144,1740,1740,1740,1740,52
20240516,123600,594899664,1740,1740,1740,1740,19
20240516,123500,594866604,1740,1740,1740,1740,23
20240516,123400,594826584,1740,1740,1740,1740,19
20240516,123300,594793524,1740,1740,1740,1740,0
20240516,123200,594793524,1740,1740,1740,1740,1051
20240516,123100,592964784,1740,1740,1740,1740,31
20240516,123000,592910844,1740,1740,1740,1740,36
20240516,122900,592848204,1740,1740,1740,1740,34
20240516,122800,592789044,1740,1740,1740,1740,24
20240516,122700,592747284,1740,1740,1740,1740,40
20240516,122600,592677684,1740,1740,1740,1740,135
20240516,122500,592442784,1740,1740,1740,1740,51
20240516,122400,592354044,1740,1740,1740,1740,39
20240516,122300,592286184,1740,1740,1740,1740,224
20240516,122200,591896424,1740,1740,1740,1740,179
20240516,122100,591584964,1740,1740,1740,1740,0
20240516,122000,591584964,1740,1740,1740,1740,0
20240516,121900,591584964,1740,1740,1740,1740,0
20240516,121800,591584964,1740,1740,1740,1740,0
20240516,121700,591584964,1740,1740,1740,1740,48
20240516,121600,591501444,1740,1740,1740,1740,0
20240516,121500,591501444,1740,1740,1740,1740,0
20240516,121400,591501444,1740,1740,1740,1740,49
20240516,121300,591416184,1740,1740,1740,1740,0
20240516,121200,591416184,1740,1740,1740,1740,0
20240516,121100,591416184,1740,1740,1740,1740,49
20240516,121000,591330924,1740,1740,1740,1740,0
20240516,120900,591330924,1740,1740,1740,1740,52
20240516,120800,591240444,1740,1740,1740,1740,0
20240516,120700,591240444,1740,1740,1740,1740,0
20240516,120600,591240444,1740,1742,1742,1740,421
20240516,120500,590507524,1745,1745,1745,1745,0
20240516,120400,590507524,1745,1745,1745,1745,0
20240516,120300,590507524,1745,1745,1745,1745,1
20240516,120200,590505779,1741,1741,1741,1741,290
20240516,120100,590000889,1745,1745,1745,1745,0
20240516,120000,590000889,1745,1745,1745,1745,0
20240516,115900,590000889,1745,1745,1745,1745,0
20240516,115800,590000889,1745,1741,1745,1741,913
20240516,115700,588410540,1742,1742,1742,1742,1
20240516,115600,588408798,1735,1737,1737,1735,300
20240516,115500,587888078,1737,1737,1737,1737,769
20240516,115400,586552325,1737,1740,1740,1737,2675
20240516,115300,581903825,1740,1740,1740,1740,0
20240516,115200,581903825,1740,1740,1740,1740,0
20240516,115100,581903825,1740,1742,1742,1740,3188
20240516,115000,576356124,1743,1743,1743,1743,332
20240516,114900,575777448,1744,1744,1744,1744,0
20240516,114800,575777448,1744,1746,1746,1744,1832
20240516,114700,572580768,1746,1746,1746,1746,0
20240516,114600,572580768,1746,1746,1751,1746,807
20240516,114500,571171456,1750,1751,1751,1745,2110
20240516,114400,567483924,1751,1745,1751,1745,1158
20240516,114300,565463208,1745,1743,1745,1743,962
20240516,114200,563784520,1743,1747,1750,1743,15348
20240516,114100,536932519,1747,1747,1747,1747,5000
20240516,114000,528197519,1747,1743,1747,1743,4687
20240516,113900,520018742,1744,1744,1744,1744,90
20240516,113800,519861782,1744,1743,1744,1743,673
20240516,113700,518688725,1743,1742,1743,1742,95
20240516,113600,518523141,1743,1741,1743,1741,56
20240516,113500,518425625,1741,1741,1741,1741,41
20240516,113400,518354244,1741,1740,1741,1740,3
20240516,113300,518349022,1741,1741,1741,1741,35
20240516,113200,518288087,1741,1741,1743,1741,401
20240516,113100,517589944,1741,1741,1741,1741,1
20240516,113000,517588203,1741,1741,1741,1741,0
20240516,112900,517588203,1741,1741,1741,1741,200
20240516,112800,517240003,1741,1740,1741,1740,4000
20240516,112700,510276309,1737,1737,1737,1737,0
20240516,112600,510276309,1737,1737,1737,1737,237
20240516,112500,509864640,1737,1737,1737,1737,112
20240516,112400,509670096,1737,1737,1737,1737,44
20240516,112300,509593668,1737,1737,1737,1737,22
20240516,112200,509555454,1737,1737,1737,1737,34
20240516,112100,509496396,1737,1737,1737,1737,0
20240516,112000,509496396,1737,1737,1737,1737,539
20240516,111900,508560153,1738,1740,1740,1738,194
20240516,111800,508222735,1741,1741,1741,1741,37
20240516,111700,508158318,1741,1743,1743,1741,246
20240516,111600,507729832,1743,1744,1744,1743,63
20240516,111500,507619995,1744,1744,1744,1744,33
20240516,111400,507562443,1744,1744,1744,1744,11
20240516,111300,507543259,1741,1740,1741,1740,30
20240516,111200,507491039,1742,1742,1742,1742,1
20240516,111100,507489297,1740,1741,1741,1740,325
20240516,111000,506923479,1742,1743,1743,1742,385
20240516,110900,506252687,1743,1743,1743,1743,35
20240516,110800,506191682,1743,1742,1743,1742,171
20240516,110700,505893799,1741,1741,1742,1741,452
20240516,110600,505106807,1741,1741,1741,1741,160
20240516,110500,504828247,1741,1741,1741,1741,338
20240516,110400,504239789,1741,1741,1741,1741,21
20240516,110300,504203228,1741,1738,1741,1738,2170
20240516,110200,500425854,1737,1737,1737,1737,219
20240516,110100,500045451,1735,1735,1735,1735,0
20240516,110000,500045451,1735,1735,1735,1733,770
20240516,105900,498710744,1735,1735,1735,1735,75
20240516,105800,498580619,1735,1735,1735,1735,220
20240516,105700,498198919,1736,1736,1736,1736,0
20240516,105600,498198919,1736,1736,1736,1736,1
20240516,105500,498197183,1736,1736,1736,1736,90
20240516,105400,498040943,1736,1736,1736,1736,3000
20240516,105300,492832943,1735,1735,1735,1735,1
20240516,105200,492831208,1736,1736,1736,1736,2
20240516,105100,492827736,1735,1737,1737,1735,1127
20240516,105000,490870625,1740,1740,1740,1740,0
20240516,104900,490870625,1740,1740,1740,1740,914
20240516,104800,489280265,1741,1741,1741,1741,2
20240516,104700,489276783,1741,1741,1741,1741,2
20240516,104600,489273301,1741,1741,1741,1741,1
20240516,104500,489271560,1737,1737,1737,1737,1000
20240516,104400,487534560,1737,1737,1737,1737,1000
20240516,104300,485797560,1741,1737,1741,1737,2942
20240516,104200,480678577,1736,1736,1736,1736,0
20240516,104100,480678577,1736,1736,1736,1736,400
20240516,104000,479984177,1736,1737,1737,1736,448
20240516,103900,479206381,1740,1740,1740,1736,1293
20240516,103800,476959496,1740,1740,1740,1740,570
20240516,103700,475967696,1740,1740,1740,1740,1050
20240516,103600,474140696,1741,1741,1741,1741,198
20240516,103500,473795978,1741,1741,1741,1741,5
20240516,103400,473787273,1742,1742,1742,1742,0
20240516,103300,473787273,1742,1741,1742,1741,54
20240516,103200,473693206,1741,1741,1741,1741,199
20240516,103100,473346747,1734,1741,1742,1734,694
20240516,103000,472138380,1741,1741,1741,1741,555
20240516,102900,471172125,1731,1740,1741,1731,1182
20240516,102800,469116162,1740,1736,1740,1736,2695
20240516,102700,464431642,1731,1735,1735,1731,1500
20240516,102600,461834767,1736,1736,1736,1736,0
20240516,102500,461834767,1736,1737,1737,1736,2265
20240516,102400,457902217,1737,1738,1738,1737,181
20240516,102300,457587670,1737,1738,1738,1736,1336
20240516,102200,455267058,1739,1738,1739,1736,1155
20240516,102100,453259696,1738,1741,1741,1738,700
20240516,102000,452042496,1741,1743,1743,1741,512
20240516,101900,451150639,1744,1744,1744,1744,1
20240516,101800,451148895,1744,1750,1750,1744,2272
20240516,101700,447180898,1754,1754,1754,1754,1174
20240516,101600,445121702,1754,1754,1757,1749,14342
20240516,101500,420014494,1757,1755,1757,1754,1414
20240516,101400,417533020,1756,1755,1756,1754,7399
20240516,101300,404547979,1755,1753,1755,1752,3406
20240516,101200,398575780,1754,1751,1755,1750,11223
20240516,101100,378895223,1751,1749,1751,1749,4809
20240516,101000,370479328,1750,1747,1750,1747,9640
20240516,100900,353624934,1748,1749,1749,1745,868
20240516,100800,352108044,1750,1741,1750,1741,16022
20240516,100700,324091705,1739,1741,1742,1739,1853
20240516,100600,320866154,1742,1737,1742,1737,23840
20240516,100500,279391534,1735,1735,1736,1735,11626
20240516,100400,259215932,1734,1731,1734,1731,6819
20240516,100300,247395163,1731,1728,1731,1728,4902
20240516,100200,238909804,1730,1730,1730,1730,2940
20240516,100100,233823604,1730,1730,1730,1730,148
20240516,100000,233567564,1729,1729,1729,1729,0
20240516,095900,233567564,1729,1730,1731,1729,1503
20240516,095800,230966377,1731,1727,1731,1724,501
20240516,095700,230101797,1726,1726,1726,1726,0
20240516,095600,230101797,1726,1727,1727,1726,788
20240516,095500,228741384,1728,1729,1729,1728,160
20240516,095400,228464892,1730,1730,1730,1727,4030
20240516,095300,221501404,1731,1731,1731,1731,0
20240516,095200,221501404,1731,1731,1731,1731,300
20240516,095100,220982104,1731,1733,1733,1731,169
20240516,095000,220689519,1733,1733,1733,1733,0
20240516,094900,220689519,1733,1730,1733,1730,11242
20240516,094800,201211265,1730,1728,1732,1727,176
20240516,094700,200907269,1733,1733,1734,1733,11092
20240516,094600,181682755,1733,1728,1734,1728,8363
20240516,094500,167204762,1728,1724,1731,1723,18948
20240516,094400,134471655,1726,1727,1727,1726,144
20240516,094300,134223104,1723,1723,1727,1723,9202
20240516,094200,118360816,1723,1720,1723,1720,15348
20240516,094100,91952283,1720,1720,1720,1720,0
20240516,094000,91952283,1720,1720,1720,1720,512
20240516,093900,91071643,1714,1710,1720,1710,12782
20240516,093800,69116835,1714,1714,1714,1714,37
20240516,093700,69053417,1713,1713,1713,1713,0
20240516,093600,69053417,1713,1713,1713,1713,181
20240516,093500,68743364,1713,1713,1713,1713,106
20240516,093400,68561786,1713,1713,1713,1713,21
20240516,093300,68525813,1710,1710,1710,1710,54
20240516,093200,68433473,1707,1709,1709,1707,1153
20240516,093100,66464979,1710,1710,1710,1710,1
20240516,093000,66463269,1713,1713,1713,1713,0
20240516,092900,66463269,1713,1713,1713,1710,15
20240516,092800,66437577,1713,1713,1713,1713,0
20240516,092700,66437577,1713,1713,1713,1713,0
20240516,092600,66437577,1713,1713,1713,1713,0
20240516,092500,66437577,1713,1713,1713,1713,5
20240516,092400,66429012,1707,1707,1707,1707,45
20240516,092300,66352197,1707,1707,1707,1707,84
20240516,092200,66208809,1717,1717,1717,1717,0
20240516,092100,66208809,1717,1717,1717,1717,0
20240516,092000,66208809,1717,1717,1717,1717,0
20240516,091900,66208809,1717,1717,1717,1717,0
20240516,091800,66208809,1717,1717,1717,1717,0
20240516,091700,66208809,1717,1717,1717,1717,0
20240516,091600,66208809,1717,1717,1717,1717,200
20240516,091500,65865409,1717,1717,1717,1717,504
20240516,091400,65000041,1710,1710,1710,1710,0
20240516,091300,65000041,1710,1710,1710,1710,819
20240516,091200,63599551,1717,1710,1717,1710,192
20240516,091100,63271224,1710,1710,1710,1710,1000
20240516,091000,61561224,1710,1702,1710,1702,11000
20240516,090900,42758707,1702,1704,1704,1702,658
20240516,090800,41638306,1709,1710,1710,1708,448
20240516,090700,40872431,1705,1708,1708,1705,168
20240516,090600,40585931,1703,1703,1703,1703,20
20240516,090500,40551871,1703,1705,1705,1703,1300
20240516,090400,38337772,1703,1702,1720,1702,20414
20240516,090300,3356115,1710,1710,1710,1710,1
20240516,090200,3354405,1695,1695,1695,1695,1037
20240516,090100,1596690,1695,1695,1695,1695,0
20240516,090000,1596690,1695,1695,1695,1695,942