stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203400,195053422,726,726,726,726,624
20240509,203300,195053422,726,726,726,726,0
20240509,203200,195053422,726,726,726,726,0
20240509,203100,195053422,726,726,726,726,0
20240509,203000,195053422,726,726,726,726,0
20240509,202900,195053422,726,726,726,726,0
20240509,202800,195053422,726,726,726,726,0
20240509,202700,195053422,726,726,726,726,0
20240509,202600,195053422,726,726,726,726,0
20240509,202500,195053422,726,726,726,726,0
20240509,202400,195053422,726,726,726,726,0
20240509,202300,195053422,726,726,726,726,0
20240509,202200,195053422,726,726,726,726,0
20240509,202100,195053422,726,726,726,726,0
20240509,202000,195053422,726,726,726,726,0
20240509,201900,195053422,726,726,726,726,0
20240509,201800,195053422,726,726,726,726,0
20240509,201700,195053422,726,726,726,726,0
20240509,201600,195053422,726,726,726,726,0
20240509,201500,195053422,726,726,726,726,0
20240509,201400,195053422,726,726,726,726,0
20240509,201300,195053422,726,726,726,726,0
20240509,201200,195053422,726,726,726,726,0
20240509,201100,195053422,726,726,726,726,0
20240509,201000,195053422,726,726,726,726,0
20240509,200900,195053422,726,726,726,726,0
20240509,200800,195053422,726,726,726,726,0
20240509,200700,195053422,726,726,726,726,0
20240509,200600,195053422,726,726,726,726,0
20240509,200500,195053422,726,726,726,726,0
20240509,200400,195053422,726,726,726,726,624
20240509,200300,195053422,726,726,726,726,0
20240509,200200,195053422,726,726,726,726,0
20240509,200100,195053422,726,726,726,726,0
20240509,200000,195053422,726,726,726,726,0
20240509,195900,195053422,726,726,726,726,0
20240509,195800,195053422,726,726,726,726,0
20240509,195700,195053422,726,726,726,726,0
20240509,195600,195053422,726,726,726,726,0
20240509,195500,195053422,726,726,726,726,0
20240509,195400,195053422,726,726,726,726,0
20240509,195300,195053422,726,726,726,726,0
20240509,195200,195053422,726,726,726,726,0
20240509,195100,195053422,726,726,726,726,0
20240509,195000,195053422,726,726,726,726,0
20240509,194900,195053422,726,726,726,726,0
20240509,194800,195053422,726,726,726,726,0
20240509,194700,195053422,726,726,726,726,0
20240509,194600,195053422,726,726,726,726,0
20240509,194500,195053422,726,726,726,726,0
20240509,194400,195053422,726,726,726,726,0
20240509,194300,195053422,726,726,726,726,0
20240509,194200,195053422,726,726,726,726,0
20240509,194100,195053422,726,726,726,726,0
20240509,194000,195053422,726,726,726,726,0
20240509,193900,195053422,726,726,726,726,0
20240509,193800,195053422,726,726,726,726,0
20240509,193700,195053422,726,726,726,726,0
20240509,193600,195053422,726,726,726,726,0
20240509,193500,195053422,726,726,726,726,0
20240509,193400,195053422,726,726,726,726,624
20240509,193300,195053422,726,726,726,726,0
20240509,193200,195053422,726,726,726,726,0
20240509,193100,195053422,726,726,726,726,0
20240509,193000,195053422,726,726,726,726,0
20240509,192900,195053422,726,726,726,726,0
20240509,192800,195053422,726,726,726,726,0
20240509,192700,195053422,726,726,726,726,0
20240509,192600,195053422,726,726,726,726,0
20240509,192500,195053422,726,726,726,726,0
20240509,192400,195053422,726,726,726,726,0
20240509,192300,195053422,726,726,726,726,0
20240509,192200,195053422,726,726,726,726,0
20240509,192100,195053422,726,726,726,726,0
20240509,192000,195053422,726,726,726,726,0
20240509,191900,195053422,726,726,726,726,0
20240509,191800,195053422,726,726,726,726,0
20240509,191700,195053422,726,726,726,726,0
20240509,191600,195053422,726,726,726,726,0
20240509,191500,195053422,726,726,726,726,0
20240509,191400,195053422,726,726,726,726,0
20240509,191300,195053422,726,726,726,726,0
20240509,191200,195053422,726,726,726,726,0
20240509,191100,195053422,726,726,726,726,0
20240509,191000,195053422,726,726,726,726,0
20240509,190900,195053422,726,726,726,726,0
20240509,190800,195053422,726,726,726,726,0
20240509,190700,195053422,726,726,726,726,0
20240509,190600,195053422,726,726,726,726,0
20240509,190500,195053422,726,726,726,726,0
20240509,190400,195053422,726,726,726,726,624
20240509,190300,195053422,726,726,726,726,0
20240509,190200,195053422,726,726,726,726,0
20240509,190100,195053422,726,726,726,726,0
20240509,190000,195053422,726,726,726,726,0
20240509,185900,195053422,726,726,726,726,0
20240509,185800,195053422,726,726,726,726,0
20240509,185700,195053422,726,726,726,726,0
20240509,185600,195053422,726,726,726,726,0
20240509,185500,195053422,726,726,726,726,0
20240509,185400,195053422,726,726,726,726,0
20240509,185300,195053422,726,726,726,726,0
20240509,185200,195053422,726,726,726,726,0
20240509,185100,195053422,726,726,726,726,0
20240509,185000,195053422,726,726,726,726,0
20240509,184900,195053422,726,726,726,726,0
20240509,184800,195053422,726,726,726,726,0
20240509,184700,195053422,726,726,726,726,0
20240509,184600,195053422,726,726,726,726,0
20240509,184500,195053422,726,726,726,726,0
20240509,184400,195053422,726,726,726,726,0
20240509,184300,195053422,726,726,726,726,0
20240509,184200,195053422,726,726,726,726,0
20240509,184100,195053422,726,726,726,726,0
20240509,184000,195053422,726,726,726,726,0
20240509,183900,195053422,726,726,726,726,0
20240509,183800,195053422,726,726,726,726,0
20240509,183700,195053422,726,726,726,726,0
20240509,183600,195053422,726,726,726,726,0
20240509,183500,195053422,726,726,726,726,0
20240509,183400,195053422,726,726,726,726,624
20240509,183300,195053422,726,726,726,726,0
20240509,183200,195053422,726,726,726,726,0
20240509,183100,195053422,726,726,726,726,0
20240509,183000,195053422,726,726,726,726,0
20240509,182900,195053422,726,726,726,726,0
20240509,182800,195053422,726,726,726,726,0
20240509,182700,195053422,726,726,726,726,0
20240509,182600,195053422,726,726,726,726,0
20240509,182500,195053422,726,726,726,726,0
20240509,182400,195053422,726,726,726,726,0
20240509,182300,195053422,726,726,726,726,0
20240509,182200,195053422,726,726,726,726,0
20240509,182100,195053422,726,726,726,726,0
20240509,182000,195053422,726,726,726,726,0
20240509,181900,195053422,726,726,726,726,0
20240509,181800,195053422,726,726,726,726,0
20240509,181700,195053422,726,726,726,726,0
20240509,181600,195053422,726,726,726,726,0
20240509,181500,195053422,726,726,726,726,0
20240509,181400,195053422,726,726,726,726,0
20240509,181300,195053422,726,726,726,726,0
20240509,181200,195053422,726,726,726,726,0
20240509,181100,195053422,726,726,726,726,0
20240509,181000,195053422,726,726,726,726,0
20240509,180900,195053422,726,726,726,726,0
20240509,180800,195053422,726,726,726,726,0
20240509,180700,195053422,726,726,726,726,0
20240509,180600,195053422,726,726,726,726,0
20240509,180500,195053422,726,726,726,726,0
20240509,180400,195053422,726,726,726,726,624
20240509,180300,195053422,726,726,726,726,0
20240509,180200,195053422,726,726,726,726,0
20240509,180100,195053422,726,726,726,726,0
20240509,180000,195053422,726,726,726,726,0
20240509,175900,195053422,726,726,726,726,0
20240509,175800,195053422,726,726,726,726,0
20240509,175700,195053422,726,726,726,726,0
20240509,175600,195053422,726,726,726,726,0
20240509,175500,195053422,726,726,726,726,0
20240509,175400,195053422,726,726,726,726,0
20240509,175300,195053422,726,726,726,726,0
20240509,175200,195053422,726,726,726,726,0
20240509,175100,195053422,726,726,726,726,0
20240509,175000,195053422,726,726,726,726,0
20240509,174900,195053422,726,726,726,726,0
20240509,174800,195053422,726,726,726,726,0
20240509,174700,195053422,726,726,726,726,0
20240509,174600,195053422,726,726,726,726,0
20240509,174500,195053422,726,726,726,726,0
20240509,174400,195053422,726,726,726,726,0
20240509,174300,195053422,726,726,726,726,0
20240509,174200,195053422,726,726,726,726,0
20240509,174100,195053422,726,726,726,726,0
20240509,174000,195053422,726,726,726,726,0
20240509,173900,195053422,726,726,726,726,0
20240509,173800,195053422,726,726,726,726,0
20240509,173700,195053422,726,726,726,726,0
20240509,173600,195053422,726,726,726,726,0
20240509,173500,195053422,726,726,726,726,0
20240509,173400,195053422,726,726,726,726,624
20240509,173300,195053422,726,726,726,726,0
20240509,173200,195053422,726,726,726,726,0
20240509,173100,195053422,726,726,726,726,0
20240509,173000,195053422,726,726,726,726,0
20240509,172900,195053422,726,726,726,726,0
20240509,172800,195053422,726,726,726,726,0
20240509,172700,195053422,726,726,726,726,0
20240509,172600,195053422,726,726,726,726,0
20240509,172500,195053422,726,726,726,726,0
20240509,172400,195053422,726,726,726,726,0
20240509,172300,195053422,726,726,726,726,0
20240509,172200,195053422,726,726,726,726,0
20240509,172100,195053422,726,726,726,726,0
20240509,172000,195053422,726,726,726,726,0
20240509,171900,195053422,726,726,726,726,0
20240509,171800,195053422,726,726,726,726,0
20240509,171700,195053422,726,726,726,726,0
20240509,171600,195053422,726,726,726,726,0
20240509,171500,195053422,726,726,726,726,0
20240509,171400,195053422,726,726,726,726,0
20240509,171300,195053422,726,726,726,726,0
20240509,171200,195053422,726,726,726,726,0
20240509,171100,195053422,726,726,726,726,0
20240509,171000,195053422,726,726,726,726,0
20240509,170900,195053422,726,726,726,726,0
20240509,170800,195053422,726,726,726,726,0
20240509,170700,195053422,726,726,726,726,0
20240509,170600,195053422,726,726,726,726,0
20240509,170500,195053422,726,726,726,726,0
20240509,170400,195053422,726,726,726,726,624
20240509,170300,195053422,726,726,726,726,0
20240509,170200,195053422,726,726,726,726,0
20240509,170100,195053422,726,726,726,726,0
20240509,170000,195053422,726,726,726,726,0
20240509,165900,195053422,726,726,726,726,0
20240509,165800,195053422,726,726,726,726,0
20240509,165700,195053422,726,726,726,726,0
20240509,165600,195053422,726,726,726,726,0
20240509,165500,195053422,726,726,726,726,0
20240509,165400,195053422,726,726,726,726,0
20240509,165300,195053422,726,726,726,726,0
20240509,165200,195053422,726,726,726,726,0
20240509,165100,195053422,726,726,726,726,0
20240509,165000,195053422,726,726,726,726,0
20240509,164900,195053422,726,726,726,726,0
20240509,164800,195053422,726,726,726,726,0
20240509,164700,195053422,726,726,726,726,0
20240509,164600,195053422,726,726,726,726,0
20240509,164500,195053422,726,726,726,726,0
20240509,164400,195053422,726,726,726,726,0
20240509,164300,195053422,726,726,726,726,0
20240509,164200,195053422,726,726,726,726,0
20240509,164100,195053422,726,726,726,726,0
20240509,164000,195053422,726,726,726,726,0
20240509,163900,195053422,726,726,726,726,0
20240509,163800,195053422,726,726,726,726,0
20240509,163700,195053422,726,726,726,726,0
20240509,163600,195053422,726,726,726,726,0
20240509,163500,195053422,726,726,726,726,0
20240509,163400,195053422,726,726,726,726,624
20240509,163300,195053422,726,726,726,726,0
20240509,163200,195053422,726,726,726,726,0
20240509,163100,195053422,726,726,726,726,0
20240509,163000,195053422,726,726,726,726,0
20240509,162900,195053422,726,726,726,726,0
20240509,162800,195053422,726,726,726,726,0
20240509,162700,195053422,726,726,726,726,0
20240509,162600,195053422,726,726,726,726,0
20240509,162500,195053422,726,726,726,726,0
20240509,162400,195053422,726,726,726,726,0
20240509,162300,195053422,726,726,726,726,0
20240509,162200,195053422,726,726,726,726,0
20240509,162100,195053422,726,726,726,726,0
20240509,162000,195053422,726,726,726,726,0
20240509,161900,195053422,726,726,726,726,0
20240509,161800,195053422,726,726,726,726,0
20240509,161700,195053422,726,726,726,726,0
20240509,161600,195053422,726,726,726,726,0
20240509,161500,195053422,726,726,726,726,0
20240509,161400,195053422,726,726,726,726,0
20240509,161300,195053422,726,726,726,726,0
20240509,161200,195053422,726,726,726,726,0
20240509,161100,195053422,726,726,726,726,0
20240509,161000,195053422,726,726,726,726,0
20240509,160900,195053422,726,726,726,726,0
20240509,160800,195053422,726,726,726,726,0
20240509,160700,195053422,726,726,726,726,0
20240509,160600,195053422,726,726,726,726,0
20240509,160500,195053422,726,726,726,726,0
20240509,160400,195053422,726,726,726,726,624
20240509,160300,195053422,726,726,726,726,0
20240509,160200,195053422,726,726,726,726,0
20240509,160100,195053422,726,726,726,726,0
20240509,160000,195053422,726,726,726,726,0
20240509,155900,195053422,726,726,726,726,0
20240509,155800,195053422,726,726,726,726,0
20240509,155700,195053422,726,726,726,726,0
20240509,155600,195053422,726,726,726,726,0
20240509,155500,195053422,726,726,726,726,0
20240509,155400,195053422,726,726,726,726,0
20240509,155300,195053422,726,726,726,726,0
20240509,155200,195053422,726,726,726,726,0
20240509,155100,195053422,726,726,726,726,0
20240509,155000,195053422,726,726,726,726,0
20240509,154900,195053422,726,726,726,726,0
20240509,154800,195053422,726,726,726,726,0
20240509,154700,195053422,726,726,726,726,0
20240509,154600,195053422,726,726,726,726,0
20240509,154500,195053422,726,726,726,726,0
20240509,154400,195053422,726,726,726,726,0
20240509,154300,195053422,726,726,726,726,0
20240509,154200,195053422,726,726,726,726,0
20240509,154100,195053422,726,726,726,726,0
20240509,154000,195053422,726,726,726,726,0
20240509,153900,195053422,726,726,726,726,0
20240509,153800,195053422,726,726,726,726,0
20240509,153700,195053422,726,726,726,726,0
20240509,153600,195053422,726,726,726,726,0
20240509,153500,195053422,726,726,726,726,0
20240509,153400,195053422,726,726,726,726,624
20240509,153300,195053422,726,726,726,726,0
20240509,153200,195053422,726,726,726,726,0
20240509,153100,195053422,726,726,726,726,0
20240509,153000,195053422,726,726,726,726,624
20240509,152900,194600398,726,726,726,726,0
20240509,152800,194600398,726,726,726,726,0
20240509,152700,194600398,726,726,726,726,0
20240509,152600,194600398,726,726,726,726,0
20240509,152500,194600398,726,726,726,726,0
20240509,152400,194600398,726,726,726,726,0
20240509,152300,194600398,726,726,726,726,0
20240509,152200,194600398,726,726,726,726,0
20240509,152100,194600398,726,726,726,726,0
20240509,152000,194600398,726,726,726,726,0
20240509,151900,194600398,726,724,726,724,1600
20240509,151800,193440932,723,724,726,723,1646
20240509,151700,192248498,724,724,724,724,722
20240509,151600,191725770,724,724,724,724,700
20240509,151500,191218970,725,724,725,724,3107
20240509,151400,188969308,724,724,724,724,36
20240509,151300,188943244,724,724,724,724,0
20240509,151200,188943244,724,723,724,723,600
20240509,151100,188508857,721,722,722,721,348
20240509,151000,188257849,723,723,723,723,97
20240509,150900,188187718,724,724,724,724,0
20240509,150800,188187718,724,723,724,723,102
20240509,150700,188113872,723,723,723,723,1
20240509,150600,188113149,724,724,724,724,0
20240509,150500,188113149,724,724,724,724,0
20240509,150400,188113149,724,724,724,724,200
20240509,150300,187968349,724,724,724,724,0
20240509,150200,187968349,724,724,724,724,0
20240509,150100,187968349,724,724,724,724,0
20240509,150000,187968349,724,724,724,724,0
20240509,145900,187968349,724,724,724,724,2
20240509,145800,187966901,724,724,724,724,9
20240509,145700,187960385,724,724,724,724,0
20240509,145600,187960385,724,724,724,724,0
20240509,145500,187960385,724,724,724,724,0
20240509,145400,187960385,724,724,724,724,0
20240509,145300,187960385,724,724,724,724,2
20240509,145200,187958937,724,724,724,724,0
20240509,145100,187958937,724,724,724,724,260
20240509,145000,187770697,720,720,720,720,0
20240509,144900,187770697,720,720,720,720,0
20240509,144800,187770697,720,724,724,720,501
20240509,144700,187409973,720,720,720,720,0
20240509,144600,187409973,720,723,723,720,16000
20240509,144500,175870962,723,723,723,723,50
20240509,144400,175834812,723,723,723,723,0
20240509,144300,175834812,723,723,723,723,0
20240509,144200,175834812,723,723,723,723,296
20240509,144100,175620804,723,723,723,723,0
20240509,144000,175620804,723,723,723,723,358
20240509,143900,175361970,724,724,724,724,95
20240509,143800,175293190,724,724,724,724,100
20240509,143700,175220790,724,724,724,724,100
20240509,143600,175148390,724,724,724,724,0
20240509,143500,175148390,724,724,724,724,0
20240509,143400,175148390,724,724,724,724,0
20240509,143300,175148390,724,724,724,724,0
20240509,143200,175148390,724,724,724,724,0
20240509,143100,175148390,724,723,724,723,338
20240509,143000,174903878,724,724,724,724,0
20240509,142900,174903878,724,724,724,724,0
20240509,142800,174903878,724,724,724,724,0
20240509,142700,174903878,724,724,724,724,0
20240509,142600,174903878,724,724,724,724,0
20240509,142500,174903878,724,724,724,724,1769
20240509,142400,173623122,725,725,725,725,0
20240509,142300,173623122,725,725,725,725,100
20240509,142200,173550622,725,725,725,725,1106
20240509,142100,172748772,725,725,725,725,0
20240509,142000,172748772,725,725,725,725,0
20240509,141900,172748772,725,725,725,725,1
20240509,141800,172748047,725,725,725,725,0
20240509,141700,172748047,725,726,726,725,120
20240509,141600,172660944,725,725,725,725,0
20240509,141500,172660944,725,725,725,725,0
20240509,141400,172660944,725,725,725,725,0
20240509,141300,172660944,725,725,725,725,0
20240509,141200,172660944,725,725,725,725,0
20240509,141100,172660944,725,725,725,725,150
20240509,141000,172552194,725,725,725,725,81
20240509,140900,172493469,725,725,725,725,0
20240509,140800,172493469,725,725,725,725,0
20240509,140700,172493469,725,726,726,725,5
20240509,140600,172489843,726,726,726,726,0
20240509,140500,172489843,726,726,726,726,728
20240509,140400,171961315,726,726,726,726,400
20240509,140300,171670915,726,726,726,726,901
20240509,140200,171016789,726,726,726,726,1035
20240509,140100,170265379,726,726,726,726,0
20240509,140000,170265379,726,726,726,726,0
20240509,135900,170265379,726,726,726,726,3
20240509,135800,170263201,727,727,727,727,0
20240509,135700,170263201,727,727,727,727,0
20240509,135600,170263201,727,727,727,727,0
20240509,135500,170263201,727,727,727,727,0
20240509,135400,170263201,727,727,727,727,0
20240509,135300,170263201,727,727,727,727,0
20240509,135200,170263201,727,727,727,727,0
20240509,135100,170263201,727,727,727,727,0
20240509,135000,170263201,727,727,727,727,100
20240509,134900,170190501,727,727,727,727,173
20240509,134800,170064730,727,727,727,727,516
20240509,134700,169689598,727,727,727,727,1
20240509,134600,169688871,727,727,727,727,100
20240509,134500,169616171,727,727,727,727,0
20240509,134400,169616171,727,727,727,727,0
20240509,134300,169616171,727,727,727,727,28
20240509,134200,169595815,727,727,727,727,664
20240509,134100,169113087,727,727,727,727,0
20240509,134000,169113087,727,727,727,727,0
20240509,133900,169113087,727,727,727,727,0
20240509,133800,169113087,727,726,727,726,11000
20240509,133700,161116301,723,724,724,723,1000
20240509,133600,160392902,727,727,727,727,0
20240509,133500,160392902,727,727,727,727,0
20240509,133400,160392902,727,727,727,727,600
20240509,133300,159956702,727,727,727,727,0
20240509,133200,159956702,727,727,727,727,25
20240509,133100,159938527,725,725,725,725,0
20240509,133000,159938527,725,725,725,725,0
20240509,132900,159938527,725,725,725,725,0
20240509,132800,159938527,725,725,725,725,335
20240509,132700,159695652,725,725,725,725,0
20240509,132600,159695652,725,725,725,725,399
20240509,132500,159406377,725,725,725,725,0
20240509,132400,159406377,725,725,725,725,557
20240509,132300,159002552,724,725,725,724,242
20240509,132200,158827172,725,725,725,725,0
20240509,132100,158827172,725,725,725,725,12
20240509,132000,158818472,725,725,725,725,0
20240509,131900,158818472,725,725,725,725,0
20240509,131800,158818472,725,725,725,725,0
20240509,131700,158818472,725,725,725,725,0
20240509,131600,158818472,725,725,725,725,0
20240509,131500,158818472,725,725,725,725,0
20240509,131400,158818472,725,725,725,725,0
20240509,131300,158818472,725,725,725,725,7800
20240509,131200,153163472,726,726,726,726,0
20240509,131100,153163472,726,726,726,726,0
20240509,131000,153163472,726,726,726,726,0
20240509,130900,153163472,726,726,726,726,2357
20240509,130800,151452290,726,726,726,726,0
20240509,130700,151452290,726,726,726,726,2212
20240509,130600,149846378,726,726,726,726,379
20240509,130500,149571224,726,726,726,726,562
20240509,130400,149163212,726,726,726,726,0
20240509,130300,149163212,726,726,726,726,200
20240509,130200,149018012,728,728,728,728,0
20240509,130100,149018012,728,728,728,728,4
20240509,130000,149015100,728,728,728,728,0
20240509,125900,149015100,728,728,728,728,30
20240509,125800,148993260,727,727,727,727,1
20240509,125700,148992533,728,728,728,728,0
20240509,125600,148992533,728,728,728,728,100
20240509,125500,148919733,725,727,727,725,4000
20240509,125400,146018117,728,728,728,728,111
20240509,125300,145937309,726,726,726,726,28
20240509,125200,145916981,727,727,727,727,14
20240509,125100,145906803,728,728,728,728,64
20240509,125000,145860211,728,728,728,728,0
20240509,124900,145860211,728,728,728,728,0
20240509,124800,145860211,728,728,728,728,961
20240509,124700,145160603,728,728,728,728,2
20240509,124600,145159147,728,728,728,728,1
20240509,124500,145158419,725,725,725,725,0
20240509,124400,145158419,725,725,725,725,0
20240509,124300,145158419,725,725,725,725,81
20240509,124200,145099694,728,725,728,725,31
20240509,124100,145077216,725,725,725,725,0
20240509,124000,145077216,725,725,725,725,0
20240509,123900,145077216,725,725,725,725,163
20240509,123800,144959041,730,730,730,730,0
20240509,123700,144959041,730,724,730,724,168
20240509,123600,144836799,724,730,731,724,175
20240509,123500,144709258,729,731,731,729,598
20240509,123400,144272244,731,731,731,731,5233
20240509,123300,140446921,731,723,731,723,22313
20240509,123200,124202796,721,721,721,721,0
20240509,123100,124202796,721,721,721,721,0
20240509,123000,124202796,721,721,721,721,0
20240509,122900,124202796,721,721,724,721,1002
20240509,122800,123478998,721,721,721,721,41
20240509,122700,123449437,720,720,720,720,0
20240509,122600,123449437,720,720,720,720,0
20240509,122500,123449437,720,720,720,720,0
20240509,122400,123449437,720,723,724,720,701
20240509,122300,122943973,723,723,723,723,2
20240509,122200,122942527,724,724,724,724,3
20240509,122100,122940355,724,724,724,724,1
20240509,122000,122939631,720,720,720,720,0
20240509,121900,122939631,720,720,720,720,711
20240509,121800,122427711,720,720,720,720,350
20240509,121700,122175711,720,720,720,720,1141
20240509,121600,121354191,720,720,720,720,339
20240509,121500,121110111,724,724,724,724,1
20240509,121400,121109387,721,721,721,721,78
20240509,121300,121053149,722,722,722,722,0
20240509,121200,121053149,722,722,722,722,0
20240509,121100,121053149,722,722,722,722,0
20240509,121000,121053149,722,723,723,722,3020
20240509,120900,118872292,723,724,724,723,202
20240509,120800,118726244,725,725,725,725,0
20240509,120700,118726244,725,725,725,725,0
20240509,120600,118726244,725,725,725,725,0
20240509,120500,118726244,725,725,725,725,0
20240509,120400,118726244,725,725,725,725,0
20240509,120300,118726244,725,725,725,725,0
20240509,120200,118726244,725,725,725,725,0
20240509,120100,118726244,725,725,725,725,5
20240509,120000,118722619,725,725,725,725,88
20240509,115900,118658819,725,725,725,725,1290
20240509,115800,117723569,725,725,725,725,352
20240509,115700,117468369,727,727,727,727,0
20240509,115600,117468369,727,727,727,727,40
20240509,115500,117439289,727,727,727,727,501
20240509,115400,117075062,727,725,727,725,2201
20240509,115300,115476900,725,725,725,725,0
20240509,115200,115476900,725,725,725,725,0
20240509,115100,115476900,725,724,725,724,542
20240509,115000,115084405,724,724,724,724,0
20240509,114900,115084405,724,724,724,724,0
20240509,114800,115084405,724,724,724,724,350
20240509,114700,114831005,724,724,724,724,0
20240509,114600,114831005,724,724,724,724,0
20240509,114500,114831005,724,724,724,724,3085
20240509,114400,112597465,724,724,724,724,110
20240509,114300,112517825,725,725,725,725,0
20240509,114200,112517825,725,725,725,725,0
20240509,114100,112517825,725,725,725,725,12
20240509,114000,112509125,725,725,725,725,0
20240509,113900,112509125,725,725,725,725,1
20240509,113800,112508400,726,726,726,726,0
20240509,113700,112508400,726,723,726,722,13
20240509,113600,112498985,726,726,726,726,0
20240509,113500,112498985,726,724,726,724,100
20240509,113400,112426509,724,724,724,724,0
20240509,113300,112426509,724,724,724,724,0
20240509,113200,112426509,724,724,724,724,0
20240509,113100,112426509,724,724,724,724,0
20240509,113000,112426509,724,724,724,724,0
20240509,112900,112426509,724,724,724,724,0
20240509,112800,112426509,724,724,724,724,8
20240509,112700,112420717,725,725,725,725,28
20240509,112600,112400417,725,725,725,725,6
20240509,112500,112396067,722,722,722,722,0
20240509,112400,112396067,722,722,722,722,0
20240509,112300,112396067,722,727,727,722,28
20240509,112200,112375721,727,726,727,726,1379
20240509,112100,111373678,726,726,726,726,10
20240509,112000,111366418,726,726,726,726,4000
20240509,111900,108462418,726,726,726,726,0
20240509,111800,108462418,726,726,726,726,435
20240509,111700,108146608,722,722,722,722,15
20240509,111600,108135778,722,723,723,722,3
20240509,111500,108133611,726,726,726,726,0
20240509,111400,108133611,726,726,726,726,5
20240509,111300,108129981,722,723,723,722,58
20240509,111200,108088104,726,726,726,726,274
20240509,111100,107889180,727,726,727,726,156
20240509,111000,107775918,726,726,726,726,444
20240509,110900,107453574,726,726,726,726,1705
20240509,110800,106215744,726,726,726,726,0
20240509,110700,106215744,726,725,726,725,4000
20240509,110600,103312720,725,725,725,725,0
20240509,110500,103312720,725,725,725,725,4000
20240509,110400,100412720,724,724,724,724,185
20240509,110300,100278780,724,724,724,724,5
20240509,110200,100275160,724,724,724,724,0
20240509,110100,100275160,724,724,724,724,27
20240509,110000,100255612,724,724,724,724,0
20240509,105900,100255612,724,724,724,724,0
20240509,105800,100255612,724,724,724,724,100
20240509,105700,100183212,725,723,725,723,300
20240509,105600,99966020,722,722,722,722,83
20240509,105500,99906094,722,722,722,722,0
20240509,105400,99906094,722,722,722,722,50
20240509,105300,99869994,723,723,723,723,0
20240509,105200,99869994,723,723,723,723,44
20240509,105100,99838182,723,723,723,723,3
20240509,105000,99836013,724,723,724,723,7
20240509,104900,99830946,721,723,723,721,15
20240509,104800,99820111,724,723,724,723,10
20240509,104700,99812872,724,723,724,723,8
20240509,104600,99807081,724,724,724,724,2
20240509,104500,99805633,720,720,720,720,7
20240509,104400,99800593,724,723,724,719,598
20240509,104300,99368236,719,720,720,719,1697
20240509,104200,98147397,720,720,720,720,0
20240509,104100,98147397,720,720,720,720,0
20240509,104000,98147397,720,720,720,720,0
20240509,103900,98147397,720,720,720,720,0
20240509,103800,98147397,720,720,720,720,0
20240509,103700,98147397,720,720,720,720,0
20240509,103600,98147397,720,720,720,720,0
20240509,103500,98147397,720,720,720,720,0
20240509,103400,98147397,720,720,720,720,0
20240509,103300,98147397,720,720,720,720,3
20240509,103200,98145237,723,722,723,722,3
20240509,103100,98143070,719,719,719,719,0
20240509,103000,98143070,719,719,719,719,1
20240509,102900,98142351,720,720,720,720,0
20240509,102800,98142351,720,718,720,718,5811
20240509,102700,93967885,718,718,718,718,103
20240509,102600,93893931,719,719,719,719,0
20240509,102500,93893931,719,721,721,719,3769
20240509,102400,91181597,720,720,720,720,0
20240509,102300,91181597,720,723,723,720,422
20240509,102200,90877450,721,721,721,721,1730
20240509,102100,89630120,726,727,727,726,51
20240509,102000,89593044,728,728,728,728,493
20240509,101900,89234140,727,725,727,725,982
20240509,101800,88520267,721,722,724,721,3477
20240509,101700,86006917,721,720,722,720,1557
20240509,101600,84884510,719,719,719,719,71
20240509,101500,84833461,720,720,720,720,0
20240509,101400,84833461,720,720,720,720,1104
20240509,101300,84038581,720,720,720,720,944
20240509,101200,83358901,721,722,722,721,5
20240509,101100,83355295,714,719,719,714,300
20240509,101000,83140001,724,718,724,718,301
20240509,100900,82922089,716,724,724,710,6974
20240509,100800,77918001,728,728,728,728,105
20240509,100700,77841561,728,728,729,723,417
20240509,100600,77538041,730,730,730,730,0
20240509,100500,77538041,730,724,730,724,16351
20240509,100400,65622404,722,729,730,714,2098
20240509,100300,64107616,730,722,730,722,20613
20240509,100200,49115346,722,717,722,717,11694
20240509,100100,40683721,717,716,717,716,1000
20240509,100000,39967526,716,716,716,716,1000
20240509,095900,39251526,716,716,716,716,200
20240509,095800,39108326,716,716,716,716,74
20240509,095700,39055342,716,715,716,715,2
20240509,095600,39053911,716,716,716,716,1
20240509,095500,39053195,716,715,716,715,1122
20240509,095400,38250390,715,715,715,715,18
20240509,095300,38237520,714,714,714,714,0
20240509,095200,38237520,714,714,714,714,2427
20240509,095100,36504642,715,715,715,715,125
20240509,095000,36415267,715,713,715,713,3172
20240509,094900,34150899,713,712,713,712,2122
20240509,094800,32639421,712,712,712,712,0
20240509,094700,32639421,712,712,712,712,1508
20240509,094600,31565725,712,712,712,712,3501
20240509,094500,29073013,711,711,711,711,5
20240509,094400,29069458,712,712,712,712,0
20240509,094300,29069458,712,712,712,712,0
20240509,094200,29069458,712,712,712,712,0
20240509,094100,29069458,712,711,712,711,6
20240509,094000,29065187,712,712,712,712,0
20240509,093900,29065187,712,712,712,712,0
20240509,093800,29065187,712,709,712,709,296
20240509,093700,28855320,709,709,709,709,4202
20240509,093600,25876102,709,709,709,709,0
20240509,093500,25876102,709,709,709,709,509
20240509,093400,25515221,708,708,708,708,0
20240509,093300,25515221,708,708,708,708,0
20240509,093200,25515221,708,708,708,708,1500
20240509,093100,24453221,707,710,711,707,13910
20240509,093000,14594663,710,710,710,710,1200
20240509,092900,13742663,710,710,710,710,0
20240509,092800,13742663,710,708,710,708,7392
20240509,092700,8503957,707,707,707,707,4280
20240509,092600,5477997,707,707,707,707,5
20240509,092500,5474462,707,707,707,707,105
20240509,092400,5400227,707,706,707,706,4000
20240509,092300,2574017,705,705,705,705,0
20240509,092200,2574017,705,705,705,705,5
20240509,092100,2570492,705,705,705,705,63
20240509,092000,2526077,708,708,708,708,0
20240509,091900,2526077,708,708,708,708,0
20240509,091800,2526077,708,708,708,708,0
20240509,091700,2526077,708,708,708,708,0
20240509,091600,2526077,708,708,708,708,0
20240509,091500,2526077,708,708,708,708,0
20240509,091400,2526077,708,708,708,708,0
20240509,091300,2526077,708,708,708,708,0
20240509,091200,2526077,708,708,708,708,0
20240509,091100,2526077,708,708,708,708,0
20240509,091000,2526077,708,708,708,708,0
20240509,090900,2526077,708,708,708,708,0
20240509,090800,2526077,708,706,708,706,48
20240509,090700,2492178,704,704,704,704,0
20240509,090600,2492178,704,704,704,704,0
20240509,090500,2492178,704,704,704,704,0
20240509,090400,2492178,704,706,706,704,901
20240509,090300,1856074,706,706,706,706,0
20240509,090200,1856074,706,706,706,706,0
20240509,090100,1856074,706,706,706,706,10
20240509,090000,1849014,706,706,706,706,2619