stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,210600,556867366,630,630,630,630,20718
20240521,210500,556867366,630,630,630,630,0
20240521,210400,556867366,630,630,630,630,0
20240521,210300,556867366,630,630,630,630,0
20240521,210200,556867366,630,630,630,630,0
20240521,210100,556867366,630,630,630,630,0
20240521,210000,556867366,630,630,630,630,0
20240521,205900,556867366,630,630,630,630,0
20240521,205800,556867366,630,630,630,630,0
20240521,205700,556867366,630,630,630,630,0
20240521,205600,556867366,630,630,630,630,0
20240521,205500,556867366,630,630,630,630,0
20240521,205400,556867366,630,630,630,630,0
20240521,205300,556867366,630,630,630,630,0
20240521,205200,556867366,630,630,630,630,0
20240521,205100,556867366,630,630,630,630,0
20240521,205000,556867366,630,630,630,630,0
20240521,204900,556867366,630,630,630,630,0
20240521,204800,556867366,630,630,630,630,0
20240521,204700,556867366,630,630,630,630,0
20240521,204600,556867366,630,630,630,630,0
20240521,204500,556867366,630,630,630,630,0
20240521,204400,556867366,630,630,630,630,0
20240521,204300,556867366,630,630,630,630,0
20240521,204200,556867366,630,630,630,630,0
20240521,204100,556867366,630,630,630,630,0
20240521,204000,556867366,630,630,630,630,0
20240521,203900,556867366,630,630,630,630,0
20240521,203800,556867366,630,630,630,630,0
20240521,203700,556867366,630,630,630,630,0
20240521,203600,556867366,630,630,630,630,20718
20240521,203500,556867366,630,630,630,630,0
20240521,203400,556867366,630,630,630,630,0
20240521,203300,556867366,630,630,630,630,0
20240521,203200,556867366,630,630,630,630,0
20240521,203100,556867366,630,630,630,630,0
20240521,203000,556867366,630,630,630,630,0
20240521,202900,556867366,630,630,630,630,0
20240521,202800,556867366,630,630,630,630,0
20240521,202700,556867366,630,630,630,630,0
20240521,202600,556867366,630,630,630,630,0
20240521,202500,556867366,630,630,630,630,0
20240521,202400,556867366,630,630,630,630,0
20240521,202300,556867366,630,630,630,630,0
20240521,202200,556867366,630,630,630,630,0
20240521,202100,556867366,630,630,630,630,0
20240521,202000,556867366,630,630,630,630,0
20240521,201900,556867366,630,630,630,630,0
20240521,201800,556867366,630,630,630,630,0
20240521,201700,556867366,630,630,630,630,0
20240521,201600,556867366,630,630,630,630,0
20240521,201500,556867366,630,630,630,630,0
20240521,201400,556867366,630,630,630,630,0
20240521,201300,556867366,630,630,630,630,0
20240521,201200,556867366,630,630,630,630,0
20240521,201100,556867366,630,630,630,630,0
20240521,201000,556867366,630,630,630,630,0
20240521,200900,556867366,630,630,630,630,0
20240521,200800,556867366,630,630,630,630,0
20240521,200700,556867366,630,630,630,630,0
20240521,200600,556867366,630,630,630,630,20718
20240521,200500,556867366,630,630,630,630,0
20240521,200400,556867366,630,630,630,630,0
20240521,200300,556867366,630,630,630,630,0
20240521,200200,556867366,630,630,630,630,0
20240521,200100,556867366,630,630,630,630,0
20240521,200000,556867366,630,630,630,630,0
20240521,195900,556867366,630,630,630,630,0
20240521,195800,556867366,630,630,630,630,0
20240521,195700,556867366,630,630,630,630,0
20240521,195600,556867366,630,630,630,630,0
20240521,195500,556867366,630,630,630,630,0
20240521,195400,556867366,630,630,630,630,0
20240521,195300,556867366,630,630,630,630,0
20240521,195200,556867366,630,630,630,630,0
20240521,195100,556867366,630,630,630,630,0
20240521,195000,556867366,630,630,630,630,0
20240521,194900,556867366,630,630,630,630,0
20240521,194800,556867366,630,630,630,630,0
20240521,194700,556867366,630,630,630,630,0
20240521,194600,556867366,630,630,630,630,0
20240521,194500,556867366,630,630,630,630,0
20240521,194400,556867366,630,630,630,630,0
20240521,194300,556867366,630,630,630,630,0
20240521,194200,556867366,630,630,630,630,0
20240521,194100,556867366,630,630,630,630,0
20240521,194000,556867366,630,630,630,630,0
20240521,193900,556867366,630,630,630,630,0
20240521,193800,556867366,630,630,630,630,0
20240521,193700,556867366,630,630,630,630,0
20240521,193600,556867366,630,630,630,630,20718
20240521,193500,556867366,630,630,630,630,0
20240521,193400,556867366,630,630,630,630,0
20240521,193300,556867366,630,630,630,630,0
20240521,193200,556867366,630,630,630,630,0
20240521,193100,556867366,630,630,630,630,0
20240521,193000,556867366,630,630,630,630,0
20240521,192900,556867366,630,630,630,630,0
20240521,192800,556867366,630,630,630,630,0
20240521,192700,556867366,630,630,630,630,0
20240521,192600,556867366,630,630,630,630,0
20240521,192500,556867366,630,630,630,630,0
20240521,192400,556867366,630,630,630,630,0
20240521,192300,556867366,630,630,630,630,0
20240521,192200,556867366,630,630,630,630,0
20240521,192100,556867366,630,630,630,630,0
20240521,192000,556867366,630,630,630,630,0
20240521,191900,556867366,630,630,630,630,0
20240521,191800,556867366,630,630,630,630,0
20240521,191700,556867366,630,630,630,630,0
20240521,191600,556867366,630,630,630,630,0
20240521,191500,556867366,630,630,630,630,0
20240521,191400,556867366,630,630,630,630,0
20240521,191300,556867366,630,630,630,630,0
20240521,191200,556867366,630,630,630,630,0
20240521,191100,556867366,630,630,630,630,0
20240521,191000,556867366,630,630,630,630,0
20240521,190900,556867366,630,630,630,630,0
20240521,190800,556867366,630,630,630,630,0
20240521,190700,556867366,630,630,630,630,0
20240521,190600,556867366,630,630,630,630,20718
20240521,190500,556867366,630,630,630,630,0
20240521,190400,556867366,630,630,630,630,0
20240521,190300,556867366,630,630,630,630,0
20240521,190200,556867366,630,630,630,630,0
20240521,190100,556867366,630,630,630,630,0
20240521,190000,556867366,630,630,630,630,0
20240521,185900,556867366,630,630,630,630,0
20240521,185800,556867366,630,630,630,630,0
20240521,185700,556867366,630,630,630,630,0
20240521,185600,556867366,630,630,630,630,0
20240521,185500,556867366,630,630,630,630,0
20240521,185400,556867366,630,630,630,630,0
20240521,185300,556867366,630,630,630,630,0
20240521,185200,556867366,630,630,630,630,0
20240521,185100,556867366,630,630,630,630,0
20240521,185000,556867366,630,630,630,630,0
20240521,184900,556867366,630,630,630,630,0
20240521,184800,556867366,630,630,630,630,0
20240521,184700,556867366,630,630,630,630,0
20240521,184600,556867366,630,630,630,630,0
20240521,184500,556867366,630,630,630,630,0
20240521,184400,556867366,630,630,630,630,0
20240521,184300,556867366,630,630,630,630,0
20240521,184200,556867366,630,630,630,630,0
20240521,184100,556867366,630,630,630,630,0
20240521,184000,556867366,630,630,630,630,0
20240521,183900,556867366,630,630,630,630,0
20240521,183800,556867366,630,630,630,630,0
20240521,183700,556867366,630,630,630,630,0
20240521,183600,556867366,630,630,630,630,20718
20240521,183500,556867366,630,630,630,630,0
20240521,183400,556867366,630,630,630,630,0
20240521,183300,556867366,630,630,630,630,0
20240521,183200,556867366,630,630,630,630,0
20240521,183100,556867366,630,630,630,630,0
20240521,183000,556867366,630,630,630,630,0
20240521,182900,556867366,630,630,630,630,0
20240521,182800,556867366,630,630,630,630,0
20240521,182700,556867366,630,630,630,630,0
20240521,182600,556867366,630,630,630,630,0
20240521,182500,556867366,630,630,630,630,0
20240521,182400,556867366,630,630,630,630,0
20240521,182300,556867366,630,630,630,630,0
20240521,182200,556867366,630,630,630,630,0
20240521,182100,556867366,630,630,630,630,0
20240521,182000,556867366,630,630,630,630,0
20240521,181900,556867366,630,630,630,630,0
20240521,181800,556867366,630,630,630,630,0
20240521,181700,556867366,630,630,630,630,0
20240521,181600,556867366,630,630,630,630,0
20240521,181500,556867366,630,630,630,630,0
20240521,181400,556867366,630,630,630,630,0
20240521,181300,556867366,630,630,630,630,0
20240521,181200,556867366,630,630,630,630,0
20240521,181100,556867366,630,630,630,630,0
20240521,181000,556867366,630,630,630,630,0
20240521,180900,556867366,630,630,630,630,0
20240521,180800,556867366,630,630,630,630,0
20240521,180700,556867366,630,630,630,630,0
20240521,180600,556867366,630,630,630,630,20718
20240521,180500,556867366,630,630,630,630,0
20240521,180400,556867366,630,630,630,630,0
20240521,180300,556867366,630,630,630,630,0
20240521,180200,556867366,630,630,630,630,0
20240521,180100,556867366,630,630,630,630,0
20240521,180000,556867366,630,630,630,630,0
20240521,175900,556867366,630,630,630,630,0
20240521,175800,556867366,630,630,630,630,0
20240521,175700,556867366,630,630,630,630,0
20240521,175600,556867366,630,630,630,630,0
20240521,175500,556867366,630,630,630,630,0
20240521,175400,556867366,630,630,630,630,0
20240521,175300,556867366,630,630,630,630,0
20240521,175200,556867366,630,630,630,630,0
20240521,175100,556867366,630,630,630,630,0
20240521,175000,556867366,630,630,630,630,0
20240521,174900,556867366,630,630,630,630,0
20240521,174800,556867366,630,630,630,630,0
20240521,174700,556867366,630,630,630,630,0
20240521,174600,556867366,630,630,630,630,0
20240521,174500,556867366,630,630,630,630,0
20240521,174400,556867366,630,630,630,630,0
20240521,174300,556867366,630,630,630,630,0
20240521,174200,556867366,630,630,630,630,0
20240521,174100,556867366,630,630,630,630,0
20240521,174000,556867366,630,630,630,630,0
20240521,173900,556867366,630,630,630,630,0
20240521,173800,556867366,630,630,630,630,0
20240521,173700,556867366,630,630,630,630,0
20240521,173600,556867366,630,630,630,630,20718
20240521,173500,556867366,630,630,630,630,0
20240521,173400,556867366,630,630,630,630,0
20240521,173300,556867366,630,630,630,630,0
20240521,173200,556867366,630,630,630,630,0
20240521,173100,556867366,630,630,630,630,0
20240521,173000,556867366,630,630,630,630,0
20240521,172900,556867366,630,630,630,630,0
20240521,172800,556867366,630,630,630,630,0
20240521,172700,556867366,630,630,630,630,0
20240521,172600,556867366,630,630,630,630,0
20240521,172500,556867366,630,630,630,630,0
20240521,172400,556867366,630,630,630,630,0
20240521,172300,556867366,630,630,630,630,0
20240521,172200,556867366,630,630,630,630,0
20240521,172100,556867366,630,630,630,630,0
20240521,172000,556867366,630,630,630,630,0
20240521,171900,556867366,630,630,630,630,0
20240521,171800,556867366,630,630,630,630,0
20240521,171700,556867366,630,630,630,630,0
20240521,171600,556867366,630,630,630,630,0
20240521,171500,556867366,630,630,630,630,0
20240521,171400,556867366,630,630,630,630,0
20240521,171300,556867366,630,630,630,630,0
20240521,171200,556867366,630,630,630,630,0
20240521,171100,556867366,630,630,630,630,0
20240521,171000,556867366,630,630,630,630,0
20240521,170900,556867366,630,630,630,630,0
20240521,170800,556867366,630,630,630,630,0
20240521,170700,556867366,630,630,630,630,0
20240521,170600,556867366,630,630,630,630,20718
20240521,170500,556867366,630,630,630,630,0
20240521,170400,556867366,630,630,630,630,0
20240521,170300,556867366,630,630,630,630,0
20240521,170200,556867366,630,630,630,630,0
20240521,170100,556867366,630,630,630,630,0
20240521,170000,556867366,630,630,630,630,0
20240521,165900,556867366,630,630,630,630,0
20240521,165800,556867366,630,630,630,630,0
20240521,165700,556867366,630,630,630,630,0
20240521,165600,556867366,630,630,630,630,0
20240521,165500,556867366,630,630,630,630,0
20240521,165400,556867366,630,630,630,630,0
20240521,165300,556867366,630,630,630,630,0
20240521,165200,556867366,630,630,630,630,0
20240521,165100,556867366,630,630,630,630,0
20240521,165000,556867366,630,630,630,630,0
20240521,164900,556867366,630,630,630,630,0
20240521,164800,556867366,630,630,630,630,0
20240521,164700,556867366,630,630,630,630,0
20240521,164600,556867366,630,630,630,630,0
20240521,164500,556867366,630,630,630,630,0
20240521,164400,556867366,630,630,630,630,0
20240521,164300,556867366,630,630,630,630,0
20240521,164200,556867366,630,630,630,630,0
20240521,164100,556867366,630,630,630,630,0
20240521,164000,556867366,630,630,630,630,0
20240521,163900,556867366,630,630,630,630,0
20240521,163800,556867366,630,630,630,630,0
20240521,163700,556867366,630,630,630,630,0
20240521,163600,556867366,630,630,630,630,20718
20240521,163500,556867366,630,630,630,630,0
20240521,163400,556867366,630,630,630,630,0
20240521,163300,556867366,630,630,630,630,0
20240521,163200,556867366,630,630,630,630,0
20240521,163100,556867366,630,630,630,630,0
20240521,163000,556867366,630,630,630,630,0
20240521,162900,556867366,630,630,630,630,0
20240521,162800,556867366,630,630,630,630,0
20240521,162700,556867366,630,630,630,630,0
20240521,162600,556867366,630,630,630,630,0
20240521,162500,556867366,630,630,630,630,0
20240521,162400,556867366,630,630,630,630,0
20240521,162300,556867366,630,630,630,630,0
20240521,162200,556867366,630,630,630,630,0
20240521,162100,556867366,630,630,630,630,0
20240521,162000,556867366,630,630,630,630,0
20240521,161900,556867366,630,630,630,630,0
20240521,161800,556867366,630,630,630,630,0
20240521,161700,556867366,630,630,630,630,0
20240521,161600,556867366,630,630,630,630,0
20240521,161500,556867366,630,630,630,630,0
20240521,161400,556867366,630,630,630,630,0
20240521,161300,556867366,630,630,630,630,0
20240521,161200,556867366,630,630,630,630,0
20240521,161100,556867366,630,630,630,630,0
20240521,161000,556867366,630,630,630,630,0
20240521,160900,556867366,630,630,630,630,0
20240521,160800,556867366,630,630,630,630,0
20240521,160700,556867366,630,630,630,630,0
20240521,160600,556867366,630,630,630,630,20718
20240521,160500,556867366,630,630,630,630,0
20240521,160400,556867366,630,630,630,630,0
20240521,160300,556867366,630,630,630,630,0
20240521,160200,556867366,630,630,630,630,0
20240521,160100,556867366,630,630,630,630,0
20240521,160000,556867366,630,630,630,630,0
20240521,155900,556867366,630,630,630,630,0
20240521,155800,556867366,630,630,630,630,0
20240521,155700,556867366,630,630,630,630,0
20240521,155600,556867366,630,630,630,630,0
20240521,155500,556867366,630,630,630,630,0
20240521,155400,556867366,630,630,630,630,0
20240521,155300,556867366,630,630,630,630,0
20240521,155200,556867366,630,630,630,630,0
20240521,155100,556867366,630,630,630,630,0
20240521,155000,556867366,630,630,630,630,0
20240521,154900,556867366,630,630,630,630,0
20240521,154800,556867366,630,630,630,630,0
20240521,154700,556867366,630,630,630,630,0
20240521,154600,556867366,630,630,630,630,0
20240521,154500,556867366,630,630,630,630,0
20240521,154400,556867366,630,630,630,630,0
20240521,154300,556867366,630,630,630,630,0
20240521,154200,556867366,630,630,630,630,0
20240521,154100,556867366,630,630,630,630,0
20240521,154000,556867366,630,630,630,630,0
20240521,153900,556867366,630,630,630,630,0
20240521,153800,556867366,630,630,630,630,0
20240521,153700,556867366,630,630,630,630,0
20240521,153600,556867366,630,630,630,630,20718
20240521,153500,556867366,630,630,630,630,0
20240521,153400,556867366,630,630,630,630,0
20240521,153300,556867366,630,630,630,630,0
20240521,153200,556867366,630,630,630,630,0
20240521,153100,556867366,630,630,630,630,0
20240521,153000,556867366,630,630,630,630,20718
20240521,152900,543815026,635,635,635,635,0
20240521,152800,543815026,635,635,635,635,0
20240521,152700,543815026,635,635,635,635,0
20240521,152600,543815026,635,635,635,635,0
20240521,152500,543815026,635,635,635,635,0
20240521,152400,543815026,635,635,635,635,0
20240521,152300,543815026,635,635,635,635,0
20240521,152200,543815026,635,635,635,635,0
20240521,152100,543815026,635,635,635,635,0
20240521,152000,543815026,635,635,635,635,0
20240521,151900,543815026,635,641,641,635,13021
20240521,151800,535492046,640,640,640,640,0
20240521,151700,535492046,640,638,640,638,10000
20240521,151600,529097138,635,635,635,635,0
20240521,151500,529097138,635,635,635,635,0
20240521,151400,529097138,635,640,640,635,1582
20240521,151300,528092178,640,640,640,640,0
20240521,151200,528092178,640,640,640,640,0
20240521,151100,528092178,640,640,640,640,0
20240521,151000,528092178,640,640,640,640,0
20240521,150900,528092178,640,640,640,640,0
20240521,150800,528092178,640,640,640,640,0
20240521,150700,528092178,640,640,640,640,0
20240521,150600,528092178,640,640,640,640,0
20240521,150500,528092178,640,635,640,634,21099
20240521,150400,514595279,640,640,640,640,0
20240521,150300,514595279,640,640,640,640,0
20240521,150200,514595279,640,640,640,640,1121
20240521,150100,513877839,640,640,640,640,0
20240521,150000,513877839,640,640,640,640,0
20240521,145900,513877839,640,639,640,639,250
20240521,145800,513718069,640,640,640,640,0
20240521,145700,513718069,640,640,640,640,0
20240521,145600,513718069,640,640,640,640,0
20240521,145500,513718069,640,639,640,639,272
20240521,145400,513544260,640,640,640,640,0
20240521,145300,513544260,640,640,640,640,0
20240521,145200,513544260,640,640,640,640,0
20240521,145100,513544260,640,640,640,640,1
20240521,145000,513543620,640,637,640,637,3179
20240521,144900,511512594,637,628,637,628,2
20240521,144800,511511329,640,637,640,637,434
20240521,144700,511234222,639,639,639,637,1014
20240521,144600,510586922,639,631,640,631,7786
20240521,144500,505653841,631,627,631,626,3632
20240521,144400,503374423,627,627,627,627,2864
20240521,144300,501578695,627,630,630,626,119607
20240521,144200,426471691,630,632,632,630,6081
20240521,144100,422636027,630,630,630,630,0
20240521,144000,422636027,630,630,630,630,0
20240521,143900,422636027,630,630,630,630,300
20240521,143800,422447027,630,630,630,630,12500
20240521,143700,414572027,632,633,633,630,44354
20240521,143600,386595877,633,634,635,633,9000
20240521,143500,380892721,635,637,637,634,10000
20240521,143400,374543356,637,637,637,637,427
20240521,143300,374271357,637,638,639,637,12000
20240521,143200,366622345,639,639,639,639,3501
20240521,143100,364385206,639,639,639,639,200
20240521,143000,364257406,641,641,641,640,4875
20240521,142900,361133603,641,643,643,641,5657
20240521,142800,357507404,645,645,645,645,0
20240521,142700,357507404,645,645,645,645,0
20240521,142600,357507404,645,645,645,645,10
20240521,142500,357500954,646,646,646,646,0
20240521,142400,357500954,646,642,646,642,664
20240521,142300,357074662,642,642,642,642,0
20240521,142200,357074662,642,642,642,642,0
20240521,142100,357074662,642,643,643,642,478
20240521,142000,356767586,647,647,647,647,0
20240521,141900,356767586,647,647,647,647,0
20240521,141800,356767586,647,647,647,647,0
20240521,141700,356767586,647,647,647,647,0
20240521,141600,356767586,647,647,647,647,0
20240521,141500,356767586,647,647,647,647,1
20240521,141400,356766939,648,648,648,648,0
20240521,141300,356766939,648,648,648,648,0
20240521,141200,356766939,648,648,648,648,0
20240521,141100,356766939,648,648,648,648,0
20240521,141000,356766939,648,648,648,648,30
20240521,140900,356747499,640,640,640,640,3
20240521,140800,356745579,648,648,648,639,14234
20240521,140700,347629728,651,651,651,651,0
20240521,140600,347629728,651,648,651,648,56
20240521,140500,347593275,648,648,648,648,0
20240521,140400,347593275,648,648,648,648,0
20240521,140300,347593275,648,648,648,648,0
20240521,140200,347593275,648,648,648,648,300
20240521,140100,347398875,656,652,656,650,5108
20240521,140000,344074166,657,657,657,657,0
20240521,135900,344074166,657,653,657,653,1000
20240521,135800,343421102,652,652,652,652,41
20240521,135700,343394370,653,653,653,653,16
20240521,135600,343383922,657,656,657,656,5763
20240521,135500,339603393,656,656,656,656,0
20240521,135400,339603393,656,656,656,656,2
20240521,135300,339602081,656,656,656,656,500
20240521,135200,339274081,657,657,657,657,0
20240521,135100,339274081,657,657,657,657,0
20240521,135000,339274081,657,657,657,657,364
20240521,134900,339034933,657,657,657,657,0
20240521,134800,339034933,657,657,657,657,0
20240521,134700,339034933,657,657,657,657,0
20240521,134600,339034933,657,657,657,657,0
20240521,134500,339034933,657,657,657,657,0
20240521,134400,339034933,657,657,657,657,0
20240521,134300,339034933,657,657,657,657,0
20240521,134200,339034933,657,657,657,657,0
20240521,134100,339034933,657,657,657,657,0
20240521,134000,339034933,657,657,657,657,0
20240521,133900,339034933,657,656,657,656,51
20240521,133800,339001476,656,652,656,652,3903
20240521,133700,336442194,656,656,656,656,0
20240521,133600,336442194,656,656,656,656,0
20240521,133500,336442194,656,656,656,656,0
20240521,133400,336442194,656,656,656,656,0
20240521,133300,336442194,656,656,656,656,0
20240521,133200,336442194,656,656,656,656,99
20240521,133100,336377250,652,653,653,652,6395
20240521,133000,332202565,660,660,660,660,0
20240521,132900,332202565,660,659,660,659,600
20240521,132800,331806695,661,661,661,661,0
20240521,132700,331806695,661,660,661,660,4035
20240521,132600,329143594,659,657,659,657,9928
20240521,132500,322614998,657,650,657,650,4500
20240521,132400,319669898,649,647,649,647,1745
20240521,132300,318539183,645,645,645,645,2568
20240521,132200,316882823,645,644,645,644,3934
20240521,132100,314346548,642,640,642,640,2600
20240521,132000,312680449,639,639,639,639,0
20240521,131900,312680449,639,639,639,639,20823
20240521,131800,299374552,639,639,639,639,0
20240521,131700,299374552,639,639,639,639,0
20240521,131600,299374552,639,639,639,639,0
20240521,131500,299374552,639,639,639,639,142
20240521,131400,299283814,641,641,641,641,0
20240521,131300,299283814,641,641,641,641,0
20240521,131200,299283814,641,641,641,641,0
20240521,131100,299283814,641,641,641,641,0
20240521,131000,299283814,641,641,641,641,0
20240521,130900,299283814,641,641,641,641,0
20240521,130800,299283814,641,641,641,641,0
20240521,130700,299283814,641,641,641,641,0
20240521,130600,299283814,641,641,641,641,0
20240521,130500,299283814,641,641,641,641,0
20240521,130400,299283814,641,641,641,641,0
20240521,130300,299283814,641,641,641,641,1
20240521,130200,299283173,642,642,642,642,0
20240521,130100,299283173,642,642,642,642,0
20240521,130000,299283173,642,642,642,642,0
20240521,125900,299283173,642,642,642,642,0
20240521,125800,299283173,642,642,642,642,0
20240521,125700,299283173,642,642,642,642,0
20240521,125600,299283173,642,642,642,642,0
20240521,125500,299283173,642,642,642,642,500
20240521,125400,298962173,640,640,640,640,4000
20240521,125300,296402173,640,640,640,640,0
20240521,125200,296402173,640,640,640,640,6934
20240521,125100,291964413,640,640,640,640,3099
20240521,125000,289981053,635,635,635,635,0
20240521,124900,289981053,635,635,635,635,0
20240521,124800,289981053,635,635,635,635,1108
20240521,124700,289277473,635,635,635,635,0
20240521,124600,289277473,635,635,635,635,0
20240521,124500,289277473,635,635,635,635,0
20240521,124400,289277473,635,635,635,635,0
20240521,124300,289277473,635,635,635,635,0
20240521,124200,289277473,635,635,635,635,0
20240521,124100,289277473,635,635,635,635,500
20240521,124000,288959973,635,635,635,635,631
20240521,123900,288559288,635,635,635,635,1
20240521,123800,288558653,633,633,633,633,0
20240521,123700,288558653,633,633,633,633,0
20240521,123600,288558653,633,633,633,633,477
20240521,123500,288256712,631,631,631,631,0
20240521,123400,288256712,631,631,631,631,0
20240521,123300,288256712,631,631,631,631,899
20240521,123200,287689443,633,633,633,633,4
20240521,123100,287686911,633,631,633,631,4016
20240521,123000,285152783,631,631,633,631,3
20240521,122900,285150888,633,633,633,633,1
20240521,122800,285150255,631,631,631,631,0
20240521,122700,285150255,631,632,632,631,897
20240521,122600,284583352,632,632,632,632,1
20240521,122500,284582720,633,633,633,633,1
20240521,122400,284582087,631,631,631,631,1000
20240521,122300,283951087,631,631,631,631,0
20240521,122200,283951087,631,632,632,631,405
20240521,122100,283695327,632,632,632,632,4
20240521,122000,283692799,632,632,632,632,8000
20240521,121900,278636799,632,632,632,632,0
20240521,121800,278636799,632,632,632,632,0
20240521,121700,278636799,632,632,632,632,0
20240521,121600,278636799,632,632,632,632,0
20240521,121500,278636799,632,632,632,632,0
20240521,121400,278636799,632,632,632,632,0
20240521,121300,278636799,632,632,632,632,0
20240521,121200,278636799,632,632,632,632,200
20240521,121100,278510399,632,632,632,632,0
20240521,121000,278510399,632,632,632,632,1
20240521,120900,278509767,632,632,632,632,0
20240521,120800,278509767,632,632,632,632,4000
20240521,120700,275981767,632,632,632,632,0
20240521,120600,275981767,632,632,632,632,0
20240521,120500,275981767,632,632,632,632,0
20240521,120400,275981767,632,632,632,632,0
20240521,120300,275981767,632,632,632,632,0
20240521,120200,275981767,632,632,632,632,100
20240521,120100,275918567,631,631,631,631,0
20240521,120000,275918567,631,631,631,631,0
20240521,115900,275918567,631,631,631,631,0
20240521,115800,275918567,631,631,631,631,0
20240521,115700,275918567,631,631,631,631,0
20240521,115600,275918567,631,631,631,631,0
20240521,115500,275918567,631,631,631,631,0
20240521,115400,275918567,631,631,638,631,9062
20240521,115300,270199371,632,632,632,632,300
20240521,115200,270009771,634,634,634,634,0
20240521,115100,270009771,634,634,634,634,300
20240521,115000,269819571,634,638,638,634,331
20240521,114900,269609593,638,638,638,638,16742
20240521,114800,258928197,637,636,637,636,15435
20240521,114700,249096407,636,636,636,636,1
20240521,114600,249095771,631,631,631,631,0
20240521,114500,249095771,631,632,632,631,6139
20240521,114400,245221062,630,630,630,630,0
20240521,114300,245221062,630,630,630,630,0
20240521,114200,245221062,630,632,632,630,19000
20240521,114100,233249957,630,630,630,630,0
20240521,114000,233249957,630,635,635,630,34200
20240521,113900,211650255,637,637,637,637,0
20240521,113800,211650255,637,637,637,637,0
20240521,113700,211650255,637,637,637,637,0
20240521,113600,211650255,637,637,637,637,0
20240521,113500,211650255,637,637,637,637,0
20240521,113400,211650255,637,637,637,637,1150
20240521,113300,210917705,637,637,637,637,0
20240521,113200,210917705,637,637,637,637,0
20240521,113100,210917705,637,637,637,637,0
20240521,113000,210917705,637,637,637,637,0
20240521,112900,210917705,637,637,637,637,0
20240521,112800,210917705,637,637,637,637,1
20240521,112700,210917068,632,632,632,632,0
20240521,112600,210917068,632,634,634,632,7571
20240521,112500,206125210,633,635,635,633,6659
20240521,112400,201903081,634,635,635,634,340
20240521,112300,201687489,634,634,634,634,0
20240521,112200,201687489,634,634,634,634,0
20240521,112100,201687489,634,636,636,634,33000
20240521,112000,180734703,637,637,637,637,0
20240521,111900,180734703,637,637,637,637,2500
20240521,111800,179142203,637,637,637,637,10000
20240521,111700,172772203,637,637,637,637,0
20240521,111600,172772203,637,637,637,637,0
20240521,111500,172772203,637,637,637,637,0
20240521,111400,172772203,637,637,637,637,0
20240521,111300,172772203,637,637,637,637,0
20240521,111200,172772203,637,638,638,637,2457
20240521,111100,171207011,637,637,637,637,0
20240521,111000,171207011,637,637,637,637,0
20240521,110900,171207011,637,637,637,637,0
20240521,110800,171207011,637,639,639,637,2000
20240521,110700,169930990,640,640,640,640,0
20240521,110600,169930990,640,640,640,640,0
20240521,110500,169930990,640,640,640,640,0
20240521,110400,169930990,640,640,640,640,101
20240521,110300,169866350,640,640,640,640,1
20240521,110200,169865710,638,638,638,638,0
20240521,110100,169865710,638,638,638,638,1000
20240521,110000,169227710,638,639,639,638,12138
20240521,105900,161476734,640,640,640,640,1
20240521,105800,161476094,639,638,639,638,3472
20240521,105700,159259943,638,638,638,638,0
20240521,105600,159259943,638,638,638,638,0
20240521,105500,159259943,638,638,638,638,0
20240521,105400,159259943,638,638,638,638,0
20240521,105300,159259943,638,638,638,638,1
20240521,105200,159259305,636,636,636,636,0
20240521,105100,159259305,636,636,636,636,338
20240521,105000,159044337,636,635,636,635,6143
20240521,104900,155143321,634,634,634,634,0
20240521,104800,155143321,634,634,634,634,0
20240521,104700,155143321,634,634,634,634,28
20240521,104600,155125569,632,632,632,632,0
20240521,104500,155125569,632,635,635,632,500
20240521,104400,154808823,634,635,635,634,1442
20240521,104300,153894575,632,636,636,632,20901
20240521,104200,140640373,637,637,637,637,0
20240521,104100,140640373,637,639,639,637,7276
20240521,104000,135999826,643,643,643,643,0
20240521,103900,135999826,643,643,643,643,0
20240521,103800,135999826,643,643,643,643,0
20240521,103700,135999826,643,643,643,643,0
20240521,103600,135999826,643,643,643,643,0
20240521,103500,135999826,643,643,643,643,0
20240521,103400,135999826,643,643,643,643,0
20240521,103300,135999826,643,643,643,643,100
20240521,103200,135935526,638,639,639,638,4452
20240521,103100,133091502,644,641,644,641,200
20240521,103000,132963230,641,642,642,640,8384
20240521,102900,127591392,645,645,645,645,0
20240521,102800,127591392,645,645,645,645,0
20240521,102700,127591392,645,647,647,645,7730
20240521,102600,122605540,646,647,647,646,7730
20240521,102500,117611957,647,647,647,647,1
20240521,102400,117611310,646,646,646,646,0
20240521,102300,117611310,646,646,646,646,0
20240521,102200,117611310,646,646,646,646,0
20240521,102100,117611310,646,646,646,646,0
20240521,102000,117611310,646,646,646,640,10004
20240521,101900,111206585,644,644,644,644,0
20240521,101800,111206585,644,644,644,644,500
20240521,101700,110884585,639,639,639,639,0
20240521,101600,110884585,639,641,641,639,5120
20240521,101500,107608905,645,645,645,645,0
20240521,101400,107608905,645,641,645,640,558
20240521,101300,107251675,640,640,640,640,0
20240521,101200,107251675,640,644,644,640,20072
20240521,101100,94399357,645,646,646,645,728
20240521,101000,93929576,654,648,654,647,2477
20240521,100900,92325217,655,655,655,655,0
20240521,100800,92325217,655,652,655,649,2894
20240521,100700,90439768,658,658,658,658,0
20240521,100600,90439768,658,655,658,655,656
20240521,100500,90009519,650,650,650,650,50
20240521,100400,89977019,656,651,656,651,105
20240521,100300,89908414,657,657,657,657,0
20240521,100200,89908414,657,657,657,657,0
20240521,100100,89908414,657,657,657,657,1522
20240521,100000,88908460,657,657,657,657,0
20240521,095900,88908460,657,657,657,657,4
20240521,095800,88905832,657,647,657,646,3356
20240521,095700,86736511,657,653,657,648,9334
20240521,095600,80683599,659,659,659,659,0
20240521,095500,80683599,659,659,659,659,0
20240521,095400,80683599,659,659,659,659,4
20240521,095300,80680963,659,659,659,659,0
20240521,095200,80680963,659,659,659,659,100
20240521,095100,80615063,654,659,660,654,1418
20240521,095000,79687525,655,655,655,655,524
20240521,094900,79344305,661,661,661,661,0
20240521,094800,79344305,661,661,661,661,0
20240521,094700,79344305,661,657,661,649,1331
20240521,094600,78474631,662,662,662,662,0
20240521,094500,78474631,662,662,662,662,0
20240521,094400,78474631,662,662,662,662,0
20240521,094300,78474631,662,662,662,662,0
20240521,094200,78474631,662,658,662,655,9735
20240521,094100,72095631,662,662,662,662,0
20240521,094000,72095631,662,658,662,658,862
20240521,093900,71528035,663,663,663,663,0
20240521,093800,71528035,663,663,663,663,0
20240521,093700,71528035,663,663,663,663,500
20240521,093600,71196535,663,659,663,659,21
20240521,093500,71182620,663,663,663,663,0
20240521,093400,71182620,663,663,663,663,0
20240521,093300,71182620,663,663,663,663,0
20240521,093200,71182620,663,659,663,658,3010
20240521,093100,69201976,663,659,663,659,21
20240521,093000,69188065,663,658,663,658,180
20240521,092900,69069294,663,662,663,660,120
20240521,092800,68989774,663,663,663,663,0
20240521,092700,68989774,663,660,663,658,5385
20240521,092600,65445834,664,664,664,664,0
20240521,092500,65445834,664,664,664,664,5100
20240521,092400,62059434,664,657,664,657,6921
20240521,092300,57490692,664,662,664,662,143
20240521,092200,57395937,663,656,663,656,570
20240521,092100,57020457,664,663,664,663,10
20240521,092000,57013819,656,660,660,656,8000
20240521,091900,51758443,664,664,664,664,0
20240521,091800,51758443,664,664,664,664,0
20240521,091700,51758443,664,660,664,660,267
20240521,091600,51582183,665,665,665,665,0
20240521,091500,51582183,665,665,665,665,0
20240521,091400,51582183,665,665,665,665,0
20240521,091300,51582183,665,665,665,665,2000
20240521,091200,50252183,665,660,665,660,505
20240521,091100,49918858,665,660,665,660,3993
20240521,091000,47282703,660,656,661,656,10762
20240521,090900,40191352,659,653,659,650,46288
20240521,090800,9716976,653,654,658,653,559
20240521,090700,9351369,654,659,659,654,7506
20240521,090600,4431830,659,655,659,655,355
20240521,090500,4198835,659,659,659,659,0
20240521,090400,4198835,659,659,659,659,0
20240521,090300,4198835,659,653,660,653,395
20240521,090200,3940316,654,656,660,654,2365
20240521,090100,2392685,656,656,656,656,20
20240521,090000,2379565,660,669,669,660,3591