stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,191700,169861523,531,531,531,531,200
20240517,191600,169861523,531,531,531,531,0
20240517,191500,169861523,531,531,531,531,0
20240517,191400,169861523,531,531,531,531,0
20240517,191300,169861523,531,531,531,531,0
20240517,191200,169861523,531,531,531,531,0
20240517,191100,169861523,531,531,531,531,0
20240517,191000,169861523,531,531,531,531,0
20240517,190900,169861523,531,531,531,531,0
20240517,190800,169861523,531,531,531,531,0
20240517,190700,169861523,531,531,531,531,0
20240517,190600,169861523,531,531,531,531,0
20240517,190500,169861523,531,531,531,531,0
20240517,190400,169861523,531,531,531,531,0
20240517,190300,169861523,531,531,531,531,0
20240517,190200,169861523,531,531,531,531,0
20240517,190100,169861523,531,531,531,531,0
20240517,190000,169861523,531,531,531,531,0
20240517,185900,169861523,531,531,531,531,0
20240517,185800,169861523,531,531,531,531,0
20240517,185700,169861523,531,531,531,531,0
20240517,185600,169861523,531,531,531,531,0
20240517,185500,169861523,531,531,531,531,0
20240517,185400,169861523,531,531,531,531,0
20240517,185300,169861523,531,531,531,531,0
20240517,185200,169861523,531,531,531,531,0
20240517,185100,169861523,531,531,531,531,0
20240517,185000,169861523,531,531,531,531,0
20240517,184900,169861523,531,531,531,531,0
20240517,184800,169861523,531,531,531,531,0
20240517,184700,169861523,531,531,531,531,200
20240517,184600,169861523,531,531,531,531,0
20240517,184500,169861523,531,531,531,531,0
20240517,184400,169861523,531,531,531,531,0
20240517,184300,169861523,531,531,531,531,0
20240517,184200,169861523,531,531,531,531,0
20240517,184100,169861523,531,531,531,531,0
20240517,184000,169861523,531,531,531,531,0
20240517,183900,169861523,531,531,531,531,0
20240517,183800,169861523,531,531,531,531,0
20240517,183700,169861523,531,531,531,531,0
20240517,183600,169861523,531,531,531,531,0
20240517,183500,169861523,531,531,531,531,0
20240517,183400,169861523,531,531,531,531,0
20240517,183300,169861523,531,531,531,531,0
20240517,183200,169861523,531,531,531,531,0
20240517,183100,169861523,531,531,531,531,0
20240517,183000,169861523,531,531,531,531,0
20240517,182900,169861523,531,531,531,531,0
20240517,182800,169861523,531,531,531,531,0
20240517,182700,169861523,531,531,531,531,0
20240517,182600,169861523,531,531,531,531,0
20240517,182500,169861523,531,531,531,531,0
20240517,182400,169861523,531,531,531,531,0
20240517,182300,169861523,531,531,531,531,0
20240517,182200,169861523,531,531,531,531,0
20240517,182100,169861523,531,531,531,531,0
20240517,182000,169861523,531,531,531,531,0
20240517,181900,169861523,531,531,531,531,0
20240517,181800,169861523,531,531,531,531,0
20240517,181700,169861523,531,531,531,531,200
20240517,181600,169861523,531,531,531,531,0
20240517,181500,169861523,531,531,531,531,0
20240517,181400,169861523,531,531,531,531,0
20240517,181300,169861523,531,531,531,531,0
20240517,181200,169861523,531,531,531,531,0
20240517,181100,169861523,531,531,531,531,0
20240517,181000,169861523,531,531,531,531,0
20240517,180900,169861523,531,531,531,531,0
20240517,180800,169861523,531,531,531,531,0
20240517,180700,169861523,531,531,531,531,0
20240517,180600,169861523,531,531,531,531,0
20240517,180500,169861523,531,531,531,531,0
20240517,180400,169861523,531,531,531,531,0
20240517,180300,169861523,531,531,531,531,0
20240517,180200,169861523,531,531,531,531,0
20240517,180100,169861523,531,531,531,531,0
20240517,180000,169861523,531,531,531,531,0
20240517,175900,169861523,531,531,531,531,0
20240517,175800,169861523,531,531,531,531,0
20240517,175700,169861523,531,531,531,531,0
20240517,175600,169861523,531,531,531,531,0
20240517,175500,169861523,531,531,531,531,0
20240517,175400,169861523,531,531,531,531,0
20240517,175300,169861523,531,531,531,531,0
20240517,175200,169861523,531,531,531,531,0
20240517,175100,169861523,531,531,531,531,0
20240517,175000,169861523,531,531,531,531,0
20240517,174900,169861523,531,531,531,531,0
20240517,174800,169861523,531,531,531,531,0
20240517,174700,169861523,531,531,531,531,200
20240517,174600,169861523,531,531,531,531,0
20240517,174500,169861523,531,531,531,531,0
20240517,174400,169861523,531,531,531,531,0
20240517,174300,169861523,531,531,531,531,0
20240517,174200,169861523,531,531,531,531,0
20240517,174100,169861523,531,531,531,531,0
20240517,174000,169861523,531,531,531,531,0
20240517,173900,169861523,531,531,531,531,0
20240517,173800,169861523,531,531,531,531,0
20240517,173700,169861523,531,531,531,531,0
20240517,173600,169861523,531,531,531,531,0
20240517,173500,169861523,531,531,531,531,0
20240517,173400,169861523,531,531,531,531,0
20240517,173300,169861523,531,531,531,531,0
20240517,173200,169861523,531,531,531,531,0
20240517,173100,169861523,531,531,531,531,0
20240517,173000,169861523,531,531,531,531,0
20240517,172900,169861523,531,531,531,531,0
20240517,172800,169861523,531,531,531,531,0
20240517,172700,169861523,531,531,531,531,0
20240517,172600,169861523,531,531,531,531,0
20240517,172500,169861523,531,531,531,531,0
20240517,172400,169861523,531,531,531,531,0
20240517,172300,169861523,531,531,531,531,0
20240517,172200,169861523,531,531,531,531,0
20240517,172100,169861523,531,531,531,531,0
20240517,172000,169861523,531,531,531,531,0
20240517,171900,169861523,531,531,531,531,0
20240517,171800,169861523,531,531,531,531,0
20240517,171700,169861523,531,531,531,531,200
20240517,171600,169861523,531,531,531,531,0
20240517,171500,169861523,531,531,531,531,0
20240517,171400,169861523,531,531,531,531,0
20240517,171300,169861523,531,531,531,531,0
20240517,171200,169861523,531,531,531,531,0
20240517,171100,169861523,531,531,531,531,0
20240517,171000,169861523,531,531,531,531,0
20240517,170900,169861523,531,531,531,531,0
20240517,170800,169861523,531,531,531,531,0
20240517,170700,169861523,531,531,531,531,0
20240517,170600,169861523,531,531,531,531,0
20240517,170500,169861523,531,531,531,531,0
20240517,170400,169861523,531,531,531,531,0
20240517,170300,169861523,531,531,531,531,0
20240517,170200,169861523,531,531,531,531,0
20240517,170100,169861523,531,531,531,531,0
20240517,170000,169861523,531,531,531,531,0
20240517,165900,169861523,531,531,531,531,0
20240517,165800,169861523,531,531,531,531,0
20240517,165700,169861523,531,531,531,531,0
20240517,165600,169861523,531,531,531,531,0
20240517,165500,169861523,531,531,531,531,0
20240517,165400,169861523,531,531,531,531,0
20240517,165300,169861523,531,531,531,531,0
20240517,165200,169861523,531,531,531,531,0
20240517,165100,169861523,531,531,531,531,0
20240517,165000,169861523,531,531,531,531,0
20240517,164900,169861523,531,531,531,531,0
20240517,164800,169861523,531,531,531,531,0
20240517,164700,169861523,531,531,531,531,200
20240517,164600,169861523,531,531,531,531,0
20240517,164500,169861523,531,531,531,531,0
20240517,164400,169861523,531,531,531,531,0
20240517,164300,169861523,531,531,531,531,0
20240517,164200,169861523,531,531,531,531,0
20240517,164100,169861523,531,531,531,531,0
20240517,164000,169861523,531,531,531,531,0
20240517,163900,169861523,531,531,531,531,0
20240517,163800,169861523,531,531,531,531,0
20240517,163700,169861523,531,531,531,531,0
20240517,163600,169861523,531,531,531,531,0
20240517,163500,169861523,531,531,531,531,0
20240517,163400,169861523,531,531,531,531,0
20240517,163300,169861523,531,531,531,531,0
20240517,163200,169861523,531,531,531,531,0
20240517,163100,169861523,531,531,531,531,0
20240517,163000,169861523,531,531,531,531,0
20240517,162900,169861523,531,531,531,531,0
20240517,162800,169861523,531,531,531,531,0
20240517,162700,169861523,531,531,531,531,0
20240517,162600,169861523,531,531,531,531,0
20240517,162500,169861523,531,531,531,531,0
20240517,162400,169861523,531,531,531,531,0
20240517,162300,169861523,531,531,531,531,0
20240517,162200,169861523,531,531,531,531,0
20240517,162100,169861523,531,531,531,531,0
20240517,162000,169861523,531,531,531,531,0
20240517,161900,169861523,531,531,531,531,0
20240517,161800,169861523,531,531,531,531,0
20240517,161700,169861523,531,531,531,531,200
20240517,161600,169861523,531,531,531,531,0
20240517,161500,169861523,531,531,531,531,0
20240517,161400,169861523,531,531,531,531,0
20240517,161300,169861523,531,531,531,531,0
20240517,161200,169861523,531,531,531,531,0
20240517,161100,169861523,531,531,531,531,0
20240517,161000,169861523,531,531,531,531,0
20240517,160900,169861523,531,531,531,531,0
20240517,160800,169861523,531,531,531,531,0
20240517,160700,169861523,531,531,531,531,0
20240517,160600,169861523,531,531,531,531,0
20240517,160500,169861523,531,531,531,531,0
20240517,160400,169861523,531,531,531,531,0
20240517,160300,169861523,531,531,531,531,0
20240517,160200,169861523,531,531,531,531,0
20240517,160100,169861523,531,531,531,531,0
20240517,160000,169861523,531,531,531,531,0
20240517,155900,169861523,531,531,531,531,0
20240517,155800,169861523,531,531,531,531,0
20240517,155700,169861523,531,531,531,531,0
20240517,155600,169861523,531,531,531,531,0
20240517,155500,169861523,531,531,531,531,0
20240517,155400,169861523,531,531,531,531,0
20240517,155300,169861523,531,531,531,531,0
20240517,155200,169861523,531,531,531,531,0
20240517,155100,169861523,531,531,531,531,0
20240517,155000,169861523,531,531,531,531,0
20240517,154900,169861523,531,531,531,531,0
20240517,154800,169861523,531,531,531,531,0
20240517,154700,169861523,531,531,531,531,200
20240517,154600,169861523,531,531,531,531,0
20240517,154500,169861523,531,531,531,531,0
20240517,154400,169861523,531,531,531,531,0
20240517,154300,169861523,531,531,531,531,0
20240517,154200,169861523,531,531,531,531,0
20240517,154100,169861523,531,531,531,531,0
20240517,154000,169861523,531,531,531,531,0
20240517,153900,169861523,531,531,531,531,0
20240517,153800,169861523,531,531,531,531,0
20240517,153700,169861523,531,531,531,531,0
20240517,153600,169861523,531,531,531,531,0
20240517,153500,169861523,531,531,531,531,0
20240517,153400,169861523,531,531,531,531,0
20240517,153300,169861523,531,531,531,531,0
20240517,153200,169861523,531,531,531,531,0
20240517,153100,169861523,531,531,531,531,0
20240517,153000,169861523,531,531,531,531,200
20240517,152900,169755323,532,532,532,532,0
20240517,152800,169755323,532,532,532,532,0
20240517,152700,169755323,532,532,532,532,0
20240517,152600,169755323,532,532,532,532,0
20240517,152500,169755323,532,532,532,532,0
20240517,152400,169755323,532,532,532,532,0
20240517,152300,169755323,532,532,532,532,0
20240517,152200,169755323,532,532,532,532,0
20240517,152100,169755323,532,532,532,532,0
20240517,152000,169755323,532,532,532,532,0
20240517,151900,169755323,532,523,532,522,18223
20240517,151800,160116519,522,522,522,518,1345
20240517,151700,159415889,522,522,522,522,203
20240517,151600,159309923,523,522,523,522,10
20240517,151500,159304696,523,524,524,518,22
20240517,151400,159293270,524,524,524,524,0
20240517,151300,159293270,524,518,524,518,1126
20240517,151200,158704915,517,519,525,517,42
20240517,151100,158683113,525,525,525,525,1
20240517,151000,158682588,523,523,525,523,7
20240517,150900,158678920,520,517,520,517,19392
20240517,150800,148609957,518,518,518,518,0
20240517,150700,148609957,518,518,518,518,0
20240517,150600,148609957,518,518,518,518,0
20240517,150500,148609957,518,518,518,518,0
20240517,150400,148609957,518,518,518,518,0
20240517,150300,148609957,518,518,518,518,15
20240517,150200,148602187,518,518,518,518,7
20240517,150100,148598561,518,519,520,518,6806
20240517,150000,145063213,520,521,521,520,1711
20240517,145900,144173193,521,521,521,521,1000
20240517,145800,143652193,521,521,521,521,0
20240517,145700,143652193,521,521,521,521,1231
20240517,145600,143010842,527,527,527,527,0
20240517,145500,143010842,527,527,527,527,0
20240517,145400,143010842,527,527,527,527,0
20240517,145300,143010842,527,527,527,527,0
20240517,145200,143010842,527,527,527,527,0
20240517,145100,143010842,527,527,527,527,0
20240517,145000,143010842,527,527,527,527,0
20240517,144900,143010842,527,527,527,527,0
20240517,144800,143010842,527,527,527,527,0
20240517,144700,143010842,527,527,527,527,0
20240517,144600,143010842,527,527,527,527,0
20240517,144500,143010842,527,527,527,527,0
20240517,144400,143010842,527,527,527,527,0
20240517,144300,143010842,527,527,527,527,0
20240517,144200,143010842,527,527,527,527,0
20240517,144100,143010842,527,527,527,527,0
20240517,144000,143010842,527,527,527,527,0
20240517,143900,143010842,527,527,527,527,0
20240517,143800,143010842,527,527,527,527,0
20240517,143700,143010842,527,527,527,527,0
20240517,143600,143010842,527,527,527,527,0
20240517,143500,143010842,527,527,527,527,0
20240517,143400,143010842,527,527,527,527,0
20240517,143300,143010842,527,527,527,527,0
20240517,143200,143010842,527,527,527,527,0
20240517,143100,143010842,527,527,527,527,0
20240517,143000,143010842,527,527,527,527,0
20240517,142900,143010842,527,527,527,527,0
20240517,142800,143010842,527,527,527,527,0
20240517,142700,143010842,527,527,527,527,0
20240517,142600,143010842,527,527,527,527,0
20240517,142500,143010842,527,527,527,527,0
20240517,142400,143010842,527,527,527,527,0
20240517,142300,143010842,527,527,527,527,0
20240517,142200,143010842,527,527,527,527,0
20240517,142100,143010842,527,527,527,527,0
20240517,142000,143010842,527,527,527,527,0
20240517,141900,143010842,527,527,527,527,0
20240517,141800,143010842,527,527,527,527,0
20240517,141700,143010842,527,527,527,527,0
20240517,141600,143010842,527,527,527,527,2
20240517,141500,143009788,524,524,524,524,0
20240517,141400,143009788,524,524,524,524,0
20240517,141300,143009788,524,528,528,524,2
20240517,141200,143008736,525,528,528,525,1660
20240517,141100,142134770,528,527,528,524,4559
20240517,141000,139742127,523,526,527,522,4580
20240517,140900,137343138,526,526,527,520,2044
20240517,140800,136271873,527,527,527,526,32
20240517,140700,136255015,527,527,527,527,0
20240517,140600,136255015,527,527,527,527,0
20240517,140500,136255015,527,527,527,527,0
20240517,140400,136255015,527,527,527,527,0
20240517,140300,136255015,527,527,527,527,0
20240517,140200,136255015,527,527,527,527,0
20240517,140100,136255015,527,527,527,527,7
20240517,140000,136251326,527,527,527,527,2
20240517,135900,136250272,527,527,527,527,0
20240517,135800,136250272,527,527,527,527,1
20240517,135700,136249745,528,528,528,528,0
20240517,135600,136249745,528,528,528,528,0
20240517,135500,136249745,528,528,528,528,0
20240517,135400,136249745,528,528,528,528,0
20240517,135300,136249745,528,528,528,528,0
20240517,135200,136249745,528,528,528,528,0
20240517,135100,136249745,528,528,528,528,0
20240517,135000,136249745,528,528,528,528,0
20240517,134900,136249745,528,528,528,528,0
20240517,134800,136249745,528,528,528,528,4
20240517,134700,136247633,528,528,528,528,10
20240517,134600,136242353,528,528,528,528,1
20240517,134500,136241825,529,529,529,529,0
20240517,134400,136241825,529,529,529,529,0
20240517,134300,136241825,529,529,529,529,0
20240517,134200,136241825,529,529,529,529,0
20240517,134100,136241825,529,529,529,529,0
20240517,134000,136241825,529,529,529,529,0
20240517,133900,136241825,529,529,529,529,0
20240517,133800,136241825,529,529,529,529,0
20240517,133700,136241825,529,529,529,529,0
20240517,133600,136241825,529,529,529,529,0
20240517,133500,136241825,529,529,529,529,0
20240517,133400,136241825,529,529,529,529,0
20240517,133300,136241825,529,529,529,529,0
20240517,133200,136241825,529,529,529,529,0
20240517,133100,136241825,529,529,529,529,0
20240517,133000,136241825,529,529,529,529,0
20240517,132900,136241825,529,529,529,529,0
20240517,132800,136241825,529,528,529,526,19
20240517,132700,136231795,529,529,529,529,1
20240517,132600,136231266,529,529,529,529,0
20240517,132500,136231266,529,529,529,529,0
20240517,132400,136231266,529,529,529,529,0
20240517,132300,136231266,529,529,529,529,0
20240517,132200,136231266,529,525,529,514,40002
20240517,132100,115505970,529,526,529,526,401
20240517,132000,115295041,526,526,526,526,0
20240517,131900,115295041,526,526,526,526,0
20240517,131800,115295041,526,526,526,526,0
20240517,131700,115295041,526,526,526,526,0
20240517,131600,115295041,526,526,526,526,500
20240517,131500,115032041,526,526,526,526,0
20240517,131400,115032041,526,526,526,526,1000
20240517,131300,114506041,529,529,529,529,0
20240517,131200,114506041,529,529,529,529,0
20240517,131100,114506041,529,529,529,529,0
20240517,131000,114506041,529,529,529,529,0
20240517,130900,114506041,529,528,529,528,3
20240517,130800,114504456,527,527,527,527,0
20240517,130700,114504456,527,527,527,527,0
20240517,130600,114504456,527,527,527,527,0
20240517,130500,114504456,527,527,527,527,0
20240517,130400,114504456,527,527,527,527,0
20240517,130300,114504456,527,527,527,527,0
20240517,130200,114504456,527,527,527,527,0
20240517,130100,114504456,527,527,527,527,1000
20240517,130000,113977456,528,528,528,528,0
20240517,125900,113977456,528,529,529,528,915
20240517,125800,113494335,530,530,530,530,0
20240517,125700,113494335,530,530,530,530,0
20240517,125600,113494335,530,530,530,530,0
20240517,125500,113494335,530,530,530,530,34
20240517,125400,113476315,531,530,532,530,469
20240517,125300,113227742,528,523,528,523,10750
20240517,125200,107592576,523,523,523,523,0
20240517,125100,107592576,523,523,523,523,0
20240517,125000,107592576,523,523,523,523,15
20240517,124900,107584731,523,523,523,523,1
20240517,124800,107584208,521,522,522,521,318
20240517,124700,107418246,523,523,523,523,0
20240517,124600,107418246,523,523,523,523,0
20240517,124500,107418246,523,523,523,523,0
20240517,124400,107418246,523,523,523,523,0
20240517,124300,107418246,523,523,523,523,0
20240517,124200,107418246,523,523,523,523,0
20240517,124100,107418246,523,523,523,523,0
20240517,124000,107418246,523,523,523,523,0
20240517,123900,107418246,523,523,523,523,0
20240517,123800,107418246,523,523,523,523,0
20240517,123700,107418246,523,523,523,523,0
20240517,123600,107418246,523,520,523,520,1467
20240517,123500,106653962,520,520,520,520,32
20240517,123400,106637322,520,520,520,520,0
20240517,123300,106637322,520,520,520,520,0
20240517,123200,106637322,520,520,520,520,0
20240517,123100,106637322,520,520,520,520,0
20240517,123000,106637322,520,520,520,520,285
20240517,122900,106489122,520,520,520,520,1
20240517,122800,106488602,520,520,520,520,0
20240517,122700,106488602,520,520,520,520,0
20240517,122600,106488602,520,520,520,520,0
20240517,122500,106488602,520,520,520,520,0
20240517,122400,106488602,520,520,520,520,1000
20240517,122300,105968602,520,520,520,520,10
20240517,122200,105963402,521,521,521,521,0
20240517,122100,105963402,521,521,521,521,0
20240517,122000,105963402,521,521,521,521,0
20240517,121900,105963402,521,521,521,521,0
20240517,121800,105963402,521,521,521,521,0
20240517,121700,105963402,521,521,521,521,0
20240517,121600,105963402,521,521,521,521,0
20240517,121500,105963402,521,521,521,521,0
20240517,121400,105963402,521,521,521,521,0
20240517,121300,105963402,521,521,521,521,0
20240517,121200,105963402,521,521,521,521,0
20240517,121100,105963402,521,521,521,521,0
20240517,121000,105963402,521,521,521,521,5
20240517,120900,105960797,521,521,521,521,0
20240517,120800,105960797,521,521,521,521,0
20240517,120700,105960797,521,521,521,521,0
20240517,120600,105960797,521,521,521,521,0
20240517,120500,105960797,521,521,521,521,0
20240517,120400,105960797,521,521,521,521,0
20240517,120300,105960797,521,521,521,521,0
20240517,120200,105960797,521,521,521,521,0
20240517,120100,105960797,521,521,521,521,0
20240517,120000,105960797,521,521,521,521,0
20240517,115900,105960797,521,521,521,521,1000
20240517,115800,105439797,521,521,521,521,0
20240517,115700,105439797,521,521,521,521,1
20240517,115600,105439276,519,519,519,519,575
20240517,115500,105140851,519,519,519,519,3608
20240517,115400,103268299,518,518,518,518,0
20240517,115300,103268299,518,518,518,518,948
20240517,115200,102777235,519,519,519,519,5855
20240517,115100,99738490,519,519,519,519,0
20240517,115000,99738490,519,519,519,519,1
20240517,114900,99737971,520,520,520,520,0
20240517,114800,99737971,520,520,520,520,10
20240517,114700,99732771,520,520,520,520,1
20240517,114600,99732251,519,519,519,519,1001
20240517,114500,99212732,520,520,520,520,0
20240517,114400,99212732,520,519,520,519,5000
20240517,114300,96612737,518,518,518,518,0
20240517,114200,96612737,518,518,518,518,0
20240517,114100,96612737,518,518,518,518,0
20240517,114000,96612737,518,518,518,518,0
20240517,113900,96612737,518,518,518,518,0
20240517,113800,96612737,518,518,518,518,0
20240517,113700,96612737,518,518,518,518,0
20240517,113600,96612737,518,518,518,518,0
20240517,113500,96612737,518,518,518,518,0
20240517,113400,96612737,518,518,518,518,0
20240517,113300,96612737,518,518,518,518,1115
20240517,113200,96035167,519,519,519,519,512
20240517,113100,95769439,519,519,519,519,10
20240517,113000,95764249,519,519,519,519,0
20240517,112900,95764249,519,519,519,519,0
20240517,112800,95764249,519,519,519,519,0
20240517,112700,95764249,519,519,519,519,0
20240517,112600,95764249,519,519,519,519,1
20240517,112500,95763730,521,521,521,521,0
20240517,112400,95763730,521,521,521,521,0
20240517,112300,95763730,521,521,521,521,0
20240517,112200,95763730,521,521,521,521,0
20240517,112100,95763730,521,521,521,521,0
20240517,112000,95763730,521,521,521,521,1
20240517,111900,95763209,519,519,519,519,0
20240517,111800,95763209,519,519,519,519,0
20240517,111700,95763209,519,519,519,519,47
20240517,111600,95738816,518,518,518,518,0
20240517,111500,95738816,518,518,518,518,0
20240517,111400,95738816,518,518,518,518,0
20240517,111300,95738816,518,518,518,518,0
20240517,111200,95738816,518,518,518,518,0
20240517,111100,95738816,518,518,518,518,0
20240517,111000,95738816,518,518,518,518,10
20240517,110900,95733636,518,518,518,518,1364
20240517,110800,95027084,518,518,518,518,0
20240517,110700,95027084,518,518,518,518,5
20240517,110600,95024494,518,518,518,518,0
20240517,110500,95024494,518,518,518,518,0
20240517,110400,95024494,518,518,518,518,0
20240517,110300,95024494,518,518,518,518,0
20240517,110200,95024494,518,518,518,518,0
20240517,110100,95024494,518,518,518,518,0
20240517,110000,95024494,518,519,519,518,651
20240517,105900,94687275,519,519,519,519,0
20240517,105800,94687275,519,519,519,519,3
20240517,105700,94685718,520,520,520,520,1
20240517,105600,94685198,520,520,520,520,0
20240517,105500,94685198,520,520,520,520,1
20240517,105400,94684678,521,521,521,521,0
20240517,105300,94684678,521,521,521,521,3
20240517,105200,94683115,521,520,521,518,2602
20240517,105100,93335027,521,521,521,521,0
20240517,105000,93335027,521,521,521,521,0
20240517,104900,93335027,521,521,521,521,0
20240517,104800,93335027,521,521,521,521,0
20240517,104700,93335027,521,521,521,521,0
20240517,104600,93335027,521,521,521,521,1
20240517,104500,93334506,521,521,521,521,0
20240517,104400,93334506,521,521,521,521,0
20240517,104300,93334506,521,521,521,521,0
20240517,104200,93334506,521,521,521,521,1
20240517,104100,93333985,519,519,519,519,0
20240517,104000,93333985,519,519,519,519,0
20240517,103900,93333985,519,519,519,519,720
20240517,103800,92960305,518,518,518,518,0
20240517,103700,92960305,518,518,518,518,0
20240517,103600,92960305,518,518,518,518,1
20240517,103500,92959787,519,519,519,519,1469
20240517,103400,92197376,519,519,519,519,0
20240517,103300,92197376,519,519,519,519,4531
20240517,103200,89845787,519,519,519,519,0
20240517,103100,89845787,519,519,519,519,0
20240517,103000,89845787,519,519,520,519,11
20240517,102900,89840077,516,516,516,516,755
20240517,102800,89450497,519,519,519,519,0
20240517,102700,89450497,519,519,519,519,0
20240517,102600,89450497,519,519,519,519,0
20240517,102500,89450497,519,519,519,519,0
20240517,102400,89450497,519,519,519,519,1
20240517,102300,89449978,516,516,516,516,0
20240517,102200,89449978,516,516,516,516,0
20240517,102100,89449978,516,516,516,516,0
20240517,102000,89449978,516,516,516,516,2621
20240517,101900,88097542,515,516,516,515,27113
20240517,101800,74134060,516,516,516,516,1104
20240517,101700,73564396,516,516,516,516,0
20240517,101600,73564396,516,516,516,516,525
20240517,101500,73293496,516,516,516,516,0
20240517,101400,73293496,516,516,516,516,0
20240517,101300,73293496,516,516,516,516,1541
20240517,101200,72498340,517,517,517,517,1
20240517,101100,72497823,517,517,517,517,300
20240517,101000,72342723,516,516,516,516,0
20240517,100900,72342723,516,516,516,516,0
20240517,100800,72342723,516,516,516,516,0
20240517,100700,72342723,516,516,516,516,0
20240517,100600,72342723,516,516,516,516,0
20240517,100500,72342723,516,516,516,516,1105
20240517,100400,71772543,516,517,517,516,203
20240517,100300,71667780,517,516,517,516,6561
20240517,100200,68276243,517,517,517,517,3
20240517,100100,68274692,516,516,516,516,200
20240517,100000,68171492,516,516,516,516,1000
20240517,095900,67655492,517,517,517,517,2
20240517,095800,67654458,517,517,517,517,1
20240517,095700,67653941,517,517,517,517,101
20240517,095600,67601724,517,516,517,515,3078
20240517,095500,66016165,516,517,517,516,4216
20240517,095400,63839434,517,517,517,517,101
20240517,095300,63787217,518,520,520,518,1346
20240517,095200,63089807,520,520,520,520,0
20240517,095100,63089807,520,520,520,520,0
20240517,095000,63089807,520,520,520,520,0
20240517,094900,63089807,520,521,521,520,52
20240517,094800,63062765,520,520,520,520,0
20240517,094700,63062765,520,523,523,520,3025
20240517,094600,61486762,523,523,523,523,0
20240517,094500,61486762,523,523,523,523,0
20240517,094400,61486762,523,523,523,523,1
20240517,094300,61486239,522,522,522,522,0
20240517,094200,61486239,522,522,522,522,0
20240517,094100,61486239,522,522,522,522,219
20240517,094000,61371921,521,521,521,521,3000
20240517,093900,59808921,521,522,522,520,12
20240517,093800,59802671,522,517,522,516,3476
20240517,093700,58005559,518,518,518,518,10
20240517,093600,58000379,522,522,522,522,1
20240517,093500,57999857,520,520,520,516,16288
20240517,093400,49568465,520,520,520,520,0
20240517,093300,49568465,520,520,520,520,0
20240517,093200,49568465,520,520,520,520,0
20240517,093100,49568465,520,524,524,520,48
20240517,093000,49543409,520,520,520,520,5000
20240517,092900,46943409,519,519,520,519,5996
20240517,092800,43831475,520,523,523,520,15793
20240517,092700,35609407,524,524,524,524,1
20240517,092600,35608883,521,521,521,521,0
20240517,092500,35608883,521,524,524,521,3208
20240517,092400,33928513,524,524,524,524,40
20240517,092300,33907553,524,524,524,524,1
20240517,092200,33907029,523,523,523,523,0
20240517,092100,33907029,523,523,523,523,2
20240517,092000,33905983,523,523,523,523,670
20240517,091900,33555573,521,520,521,520,700
20240517,091800,33191473,521,522,522,521,505
20240517,091700,32928268,524,524,524,524,3
20240517,091600,32926696,524,524,524,520,39045
20240517,091500,12606203,525,525,525,525,0
20240517,091400,12606203,525,526,526,525,12
20240517,091300,12599893,526,526,526,526,20
20240517,091200,12589373,526,525,526,525,6444
20240517,091100,9206242,526,526,526,526,51
20240517,091000,9179416,525,526,526,525,561
20240517,090900,8884881,525,525,525,525,201
20240517,090800,8779356,525,525,525,525,1846
20240517,090700,7810206,525,525,525,525,1
20240517,090600,7809681,521,522,522,521,2208
20240517,090500,6657313,522,522,525,522,1581
20240517,090400,5830288,522,526,526,522,904
20240517,090300,5358392,521,521,525,521,2028
20240517,090200,4295848,525,522,525,521,1706
20240517,090100,3406514,526,526,526,526,3
20240517,090000,3404936,528,520,528,520,6545