stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183700,14521921,527,527,527,527,1504
20240509,183600,14521921,527,527,527,527,0
20240509,183500,14521921,527,527,527,527,0
20240509,183400,14521921,527,527,527,527,0
20240509,183300,14521921,527,527,527,527,0
20240509,183200,14521921,527,527,527,527,0
20240509,183100,14521921,527,527,527,527,0
20240509,183000,14521921,527,527,527,527,0
20240509,182900,14521921,527,527,527,527,0
20240509,182800,14521921,527,527,527,527,0
20240509,182700,14521921,527,527,527,527,0
20240509,182600,14521921,527,527,527,527,0
20240509,182500,14521921,527,527,527,527,0
20240509,182400,14521921,527,527,527,527,0
20240509,182300,14521921,527,527,527,527,0
20240509,182200,14521921,527,527,527,527,0
20240509,182100,14521921,527,527,527,527,0
20240509,182000,14521921,527,527,527,527,0
20240509,181900,14521921,527,527,527,527,0
20240509,181800,14521921,527,527,527,527,0
20240509,181700,14521921,527,527,527,527,0
20240509,181600,14521921,527,527,527,527,0
20240509,181500,14521921,527,527,527,527,0
20240509,181400,14521921,527,527,527,527,0
20240509,181300,14521921,527,527,527,527,0
20240509,181200,14521921,527,527,527,527,0
20240509,181100,14521921,527,527,527,527,0
20240509,181000,14521921,527,527,527,527,0
20240509,180900,14521921,527,527,527,527,0
20240509,180800,14521921,527,527,527,527,0
20240509,180700,14521921,527,527,527,527,1504
20240509,180600,14521921,527,527,527,527,0
20240509,180500,14521921,527,527,527,527,0
20240509,180400,14521921,527,527,527,527,0
20240509,180300,14521921,527,527,527,527,0
20240509,180200,14521921,527,527,527,527,0
20240509,180100,14521921,527,527,527,527,0
20240509,180000,14521921,527,527,527,527,0
20240509,175900,14521921,527,527,527,527,0
20240509,175800,14521921,527,527,527,527,0
20240509,175700,14521921,527,527,527,527,0
20240509,175600,14521921,527,527,527,527,0
20240509,175500,14521921,527,527,527,527,0
20240509,175400,14521921,527,527,527,527,0
20240509,175300,14521921,527,527,527,527,0
20240509,175200,14521921,527,527,527,527,0
20240509,175100,14521921,527,527,527,527,0
20240509,175000,14521921,527,527,527,527,0
20240509,174900,14521921,527,527,527,527,0
20240509,174800,14521921,527,527,527,527,0
20240509,174700,14521921,527,527,527,527,0
20240509,174600,14521921,527,527,527,527,0
20240509,174500,14521921,527,527,527,527,0
20240509,174400,14521921,527,527,527,527,0
20240509,174300,14521921,527,527,527,527,0
20240509,174200,14521921,527,527,527,527,0
20240509,174100,14521921,527,527,527,527,0
20240509,174000,14521921,527,527,527,527,0
20240509,173900,14521921,527,527,527,527,0
20240509,173800,14521921,527,527,527,527,0
20240509,173700,14521921,527,527,527,527,1504
20240509,173600,14521921,527,527,527,527,0
20240509,173500,14521921,527,527,527,527,0
20240509,173400,14521921,527,527,527,527,0
20240509,173300,14521921,527,527,527,527,0
20240509,173200,14521921,527,527,527,527,0
20240509,173100,14521921,527,527,527,527,0
20240509,173000,14521921,527,527,527,527,0
20240509,172900,14521921,527,527,527,527,0
20240509,172800,14521921,527,527,527,527,0
20240509,172700,14521921,527,527,527,527,0
20240509,172600,14521921,527,527,527,527,0
20240509,172500,14521921,527,527,527,527,0
20240509,172400,14521921,527,527,527,527,0
20240509,172300,14521921,527,527,527,527,0
20240509,172200,14521921,527,527,527,527,0
20240509,172100,14521921,527,527,527,527,0
20240509,172000,14521921,527,527,527,527,0
20240509,171900,14521921,527,527,527,527,0
20240509,171800,14521921,527,527,527,527,0
20240509,171700,14521921,527,527,527,527,0
20240509,171600,14521921,527,527,527,527,0
20240509,171500,14521921,527,527,527,527,0
20240509,171400,14521921,527,527,527,527,0
20240509,171300,14521921,527,527,527,527,0
20240509,171200,14521921,527,527,527,527,0
20240509,171100,14521921,527,527,527,527,0
20240509,171000,14521921,527,527,527,527,0
20240509,170900,14521921,527,527,527,527,0
20240509,170800,14521921,527,527,527,527,0
20240509,170700,14521921,527,527,527,527,1504
20240509,170600,14521921,527,527,527,527,0
20240509,170500,14521921,527,527,527,527,0
20240509,170400,14521921,527,527,527,527,0
20240509,170300,14521921,527,527,527,527,0
20240509,170200,14521921,527,527,527,527,0
20240509,170100,14521921,527,527,527,527,0
20240509,170000,14521921,527,527,527,527,0
20240509,165900,14521921,527,527,527,527,0
20240509,165800,14521921,527,527,527,527,0
20240509,165700,14521921,527,527,527,527,0
20240509,165600,14521921,527,527,527,527,0
20240509,165500,14521921,527,527,527,527,0
20240509,165400,14521921,527,527,527,527,0
20240509,165300,14521921,527,527,527,527,0
20240509,165200,14521921,527,527,527,527,0
20240509,165100,14521921,527,527,527,527,0
20240509,165000,14521921,527,527,527,527,0
20240509,164900,14521921,527,527,527,527,0
20240509,164800,14521921,527,527,527,527,0
20240509,164700,14521921,527,527,527,527,0
20240509,164600,14521921,527,527,527,527,0
20240509,164500,14521921,527,527,527,527,0
20240509,164400,14521921,527,527,527,527,0
20240509,164300,14521921,527,527,527,527,0
20240509,164200,14521921,527,527,527,527,0
20240509,164100,14521921,527,527,527,527,0
20240509,164000,14521921,527,527,527,527,0
20240509,163900,14521921,527,527,527,527,0
20240509,163800,14521921,527,527,527,527,0
20240509,163700,14521921,527,527,527,527,1504
20240509,163600,14521921,527,527,527,527,0
20240509,163500,14521921,527,527,527,527,0
20240509,163400,14521921,527,527,527,527,0
20240509,163300,14521921,527,527,527,527,0
20240509,163200,14521921,527,527,527,527,0
20240509,163100,14521921,527,527,527,527,0
20240509,163000,14521921,527,527,527,527,0
20240509,162900,14521921,527,527,527,527,0
20240509,162800,14521921,527,527,527,527,0
20240509,162700,14521921,527,527,527,527,0
20240509,162600,14521921,527,527,527,527,0
20240509,162500,14521921,527,527,527,527,0
20240509,162400,14521921,527,527,527,527,0
20240509,162300,14521921,527,527,527,527,0
20240509,162200,14521921,527,527,527,527,0
20240509,162100,14521921,527,527,527,527,0
20240509,162000,14521921,527,527,527,527,0
20240509,161900,14521921,527,527,527,527,0
20240509,161800,14521921,527,527,527,527,0
20240509,161700,14521921,527,527,527,527,0
20240509,161600,14521921,527,527,527,527,0
20240509,161500,14521921,527,527,527,527,0
20240509,161400,14521921,527,527,527,527,0
20240509,161300,14521921,527,527,527,527,0
20240509,161200,14521921,527,527,527,527,0
20240509,161100,14521921,527,527,527,527,0
20240509,161000,14521921,527,527,527,527,0
20240509,160900,14521921,527,527,527,527,0
20240509,160800,14521921,527,527,527,527,0
20240509,160700,14521921,527,527,527,527,1504
20240509,160600,14521921,527,527,527,527,0
20240509,160500,14521921,527,527,527,527,0
20240509,160400,14521921,527,527,527,527,0
20240509,160300,14521921,527,527,527,527,0
20240509,160200,14521921,527,527,527,527,0
20240509,160100,14521921,527,527,527,527,0
20240509,160000,14521921,527,527,527,527,0
20240509,155900,14521921,527,527,527,527,0
20240509,155800,14521921,527,527,527,527,0
20240509,155700,14521921,527,527,527,527,0
20240509,155600,14521921,527,527,527,527,0
20240509,155500,14521921,527,527,527,527,0
20240509,155400,14521921,527,527,527,527,0
20240509,155300,14521921,527,527,527,527,0
20240509,155200,14521921,527,527,527,527,0
20240509,155100,14521921,527,527,527,527,0
20240509,155000,14521921,527,527,527,527,0
20240509,154900,14521921,527,527,527,527,0
20240509,154800,14521921,527,527,527,527,0
20240509,154700,14521921,527,527,527,527,0
20240509,154600,14521921,527,527,527,527,0
20240509,154500,14521921,527,527,527,527,0
20240509,154400,14521921,527,527,527,527,0
20240509,154300,14521921,527,527,527,527,0
20240509,154200,14521921,527,527,527,527,0
20240509,154100,14521921,527,527,527,527,0
20240509,154000,14521921,527,527,527,527,0
20240509,153900,14521921,527,527,527,527,0
20240509,153800,14521921,527,527,527,527,0
20240509,153700,14521921,527,527,527,527,1504
20240509,153600,14521921,527,527,527,527,0
20240509,153500,14521921,527,527,527,527,0
20240509,153400,14521921,527,527,527,527,0
20240509,153300,14521921,527,527,527,527,0
20240509,153200,14521921,527,527,527,527,0
20240509,153100,14521921,527,527,527,527,0
20240509,153000,14521921,527,527,527,527,1504
20240509,152900,13729313,530,530,530,530,0
20240509,152800,13729313,530,530,530,530,0
20240509,152700,13729313,530,530,530,530,0
20240509,152600,13729313,530,530,530,530,0
20240509,152500,13729313,530,530,530,530,0
20240509,152400,13729313,530,530,530,530,0
20240509,152300,13729313,530,530,530,530,0
20240509,152200,13729313,530,530,530,530,0
20240509,152100,13729313,530,530,530,530,0
20240509,152000,13729313,530,530,530,530,0
20240509,151900,13729313,530,530,530,530,7
20240509,151800,13725603,530,530,530,530,26
20240509,151700,13711823,530,530,530,530,50
20240509,151600,13685323,528,529,529,528,503
20240509,151500,13419548,531,531,531,531,0
20240509,151400,13419548,531,531,531,531,0
20240509,151300,13419548,531,531,531,531,20
20240509,151200,13408928,529,530,530,529,80
20240509,151100,13366545,530,530,530,530,0
20240509,151000,13366545,530,530,530,530,0
20240509,150900,13366545,530,530,530,530,0
20240509,150800,13366545,530,530,530,530,0
20240509,150700,13366545,530,530,530,530,0
20240509,150600,13366545,530,530,530,530,1
20240509,150500,13366015,531,531,531,531,0
20240509,150400,13366015,531,531,531,531,0
20240509,150300,13366015,531,531,531,531,0
20240509,150200,13366015,531,531,531,531,0
20240509,150100,13366015,531,531,531,531,0
20240509,150000,13366015,531,531,531,531,0
20240509,145900,13366015,531,531,531,531,0
20240509,145800,13366015,531,531,531,531,7
20240509,145700,13362298,531,531,531,531,42
20240509,145600,13339996,531,531,531,531,0
20240509,145500,13339996,531,531,531,531,0
20240509,145400,13339996,531,531,531,531,20
20240509,145300,13329376,530,530,530,530,1
20240509,145200,13328846,531,531,531,531,0
20240509,145100,13328846,531,531,531,531,0
20240509,145000,13328846,531,531,531,531,0
20240509,144900,13328846,531,531,531,531,0
20240509,144800,13328846,531,531,531,531,0
20240509,144700,13328846,531,531,531,531,0
20240509,144600,13328846,531,531,531,531,0
20240509,144500,13328846,531,531,531,531,7
20240509,144400,13325129,530,530,530,530,0
20240509,144300,13325129,530,530,530,530,0
20240509,144200,13325129,530,530,530,530,0
20240509,144100,13325129,530,530,530,530,0
20240509,144000,13325129,530,530,530,530,5400
20240509,143900,10463129,531,531,531,531,0
20240509,143800,10463129,531,531,531,531,0
20240509,143700,10463129,531,531,531,531,0
20240509,143600,10463129,531,531,531,531,13
20240509,143500,10456226,531,531,531,531,39
20240509,143400,10435517,531,531,531,531,0
20240509,143300,10435517,531,531,531,531,159
20240509,143200,10351088,531,531,531,531,2500
20240509,143100,9023588,531,531,531,531,0
20240509,143000,9023588,531,531,531,531,0
20240509,142900,9023588,531,531,531,531,0
20240509,142800,9023588,531,531,531,531,0
20240509,142700,9023588,531,532,532,531,850
20240509,142600,8572207,533,533,533,533,0
20240509,142500,8572207,533,533,533,533,0
20240509,142400,8572207,533,533,533,533,95
20240509,142300,8521572,533,533,533,533,0
20240509,142200,8521572,533,533,533,533,0
20240509,142100,8521572,533,533,533,533,0
20240509,142000,8521572,533,533,533,533,0
20240509,141900,8521572,533,533,533,533,0
20240509,141800,8521572,533,533,533,533,1
20240509,141700,8521039,532,532,532,532,0
20240509,141600,8521039,532,532,532,532,0
20240509,141500,8521039,532,532,532,532,0
20240509,141400,8521039,532,532,532,532,0
20240509,141300,8521039,532,532,532,532,1
20240509,141200,8520507,532,532,532,532,0
20240509,141100,8520507,532,532,532,532,0
20240509,141000,8520507,532,532,532,532,62
20240509,140900,8487523,533,533,533,533,0
20240509,140800,8487523,533,533,533,533,0
20240509,140700,8487523,533,533,533,533,0
20240509,140600,8487523,533,533,533,533,0
20240509,140500,8487523,533,533,533,533,111
20240509,140400,8428360,533,533,533,533,1
20240509,140300,8427827,532,532,532,532,0
20240509,140200,8427827,532,532,532,532,0
20240509,140100,8427827,532,532,532,532,0
20240509,140000,8427827,532,532,532,532,0
20240509,135900,8427827,532,532,532,532,0
20240509,135800,8427827,532,532,532,532,0
20240509,135700,8427827,532,532,532,532,0
20240509,135600,8427827,532,532,532,532,0
20240509,135500,8427827,532,532,532,532,0
20240509,135400,8427827,532,532,532,532,0
20240509,135300,8427827,532,532,532,532,0
20240509,135200,8427827,532,532,532,532,0
20240509,135100,8427827,532,532,532,532,0
20240509,135000,8427827,532,532,532,532,1
20240509,134900,8427295,532,532,532,532,0
20240509,134800,8427295,532,532,532,532,64
20240509,134700,8393247,534,532,534,532,650
20240509,134600,8047147,532,532,532,532,0
20240509,134500,8047147,532,532,532,532,0
20240509,134400,8047147,532,532,532,532,0
20240509,134300,8047147,532,532,532,532,0
20240509,134200,8047147,532,532,532,532,628
20240509,134100,7713051,532,532,532,532,3
20240509,134000,7711455,534,534,534,534,0
20240509,133900,7711455,534,534,534,534,0
20240509,133800,7711455,534,534,534,534,0
20240509,133700,7711455,534,534,534,534,0
20240509,133600,7711455,534,534,534,534,0
20240509,133500,7711455,534,534,534,534,0
20240509,133400,7711455,534,534,534,534,0
20240509,133300,7711455,534,534,534,534,0
20240509,133200,7711455,534,534,534,534,0
20240509,133100,7711455,534,534,534,534,0
20240509,133000,7711455,534,534,534,534,0
20240509,132900,7711455,534,534,534,534,0
20240509,132800,7711455,534,534,534,534,0
20240509,132700,7711455,534,534,534,534,10
20240509,132600,7706115,532,532,532,532,1
20240509,132500,7705583,532,532,532,532,0
20240509,132400,7705583,532,532,532,532,101
20240509,132300,7651851,532,532,532,532,500
20240509,132200,7385851,534,534,534,534,0
20240509,132100,7385851,534,534,534,534,2
20240509,132000,7384783,534,534,534,534,7
20240509,131900,7381045,534,534,534,534,0
20240509,131800,7381045,534,534,534,534,1
20240509,131700,7380511,534,534,534,534,10
20240509,131600,7375171,532,532,532,532,42
20240509,131500,7352827,532,532,532,532,0
20240509,131400,7352827,532,532,532,532,1
20240509,131300,7352295,532,532,532,532,1
20240509,131200,7351763,532,533,534,532,41
20240509,131100,7329909,532,532,532,532,0
20240509,131000,7329909,532,532,532,532,0
20240509,130900,7329909,532,532,532,532,1
20240509,130800,7329377,532,532,532,532,0
20240509,130700,7329377,532,532,532,532,20
20240509,130600,7318737,532,532,532,532,0
20240509,130500,7318737,532,532,532,532,0
20240509,130400,7318737,532,532,532,532,1
20240509,130300,7318205,534,534,534,534,0
20240509,130200,7318205,534,534,534,534,0
20240509,130100,7318205,534,534,534,534,0
20240509,130000,7318205,534,534,534,534,0
20240509,125900,7318205,534,534,534,534,0
20240509,125800,7318205,534,534,534,534,0
20240509,125700,7318205,534,534,534,534,0
20240509,125600,7318205,534,534,534,534,0
20240509,125500,7318205,534,534,534,534,20
20240509,125400,7307525,531,531,531,531,0
20240509,125300,7307525,531,531,531,531,1
20240509,125200,7306994,531,532,532,531,457
20240509,125100,7064260,532,532,532,532,250
20240509,125000,6931260,532,532,532,532,0
20240509,124900,6931260,532,532,532,532,0
20240509,124800,6931260,532,532,532,532,0
20240509,124700,6931260,532,532,532,532,1
20240509,124600,6930728,532,532,532,532,0
20240509,124500,6930728,532,532,532,532,1
20240509,124400,6930196,532,532,532,532,1
20240509,124300,6929664,532,532,532,532,0
20240509,124200,6929664,532,532,532,532,0
20240509,124100,6929664,532,532,532,532,0
20240509,124000,6929664,532,532,532,532,97
20240509,123900,6878060,532,532,532,532,0
20240509,123800,6878060,532,532,532,532,0
20240509,123700,6878060,532,532,532,532,0
20240509,123600,6878060,532,532,532,532,4
20240509,123500,6875932,532,532,532,532,0
20240509,123400,6875932,532,532,532,532,0
20240509,123300,6875932,532,532,532,532,0
20240509,123200,6875932,532,532,532,532,0
20240509,123100,6875932,532,532,532,532,0
20240509,123000,6875932,532,532,532,532,0
20240509,122900,6875932,532,532,532,532,0
20240509,122800,6875932,532,532,532,532,0
20240509,122700,6875932,532,532,532,532,0
20240509,122600,6875932,532,532,532,532,0
20240509,122500,6875932,532,532,532,532,0
20240509,122400,6875932,532,532,532,532,0
20240509,122300,6875932,532,532,532,532,0
20240509,122200,6875932,532,532,532,532,0
20240509,122100,6875932,532,532,532,532,0
20240509,122000,6875932,532,532,532,532,0
20240509,121900,6875932,532,532,532,532,1
20240509,121800,6875400,531,531,531,531,0
20240509,121700,6875400,531,531,531,531,0
20240509,121600,6875400,531,531,531,531,0
20240509,121500,6875400,531,531,531,531,0
20240509,121400,6875400,531,531,531,531,0
20240509,121300,6875400,531,531,531,531,0
20240509,121200,6875400,531,531,531,531,0
20240509,121100,6875400,531,531,531,531,0
20240509,121000,6875400,531,531,531,531,200
20240509,120900,6769200,532,532,532,532,0
20240509,120800,6769200,532,532,532,532,0
20240509,120700,6769200,532,532,532,532,0
20240509,120600,6769200,532,532,532,532,0
20240509,120500,6769200,532,532,532,532,0
20240509,120400,6769200,532,532,532,532,1
20240509,120300,6768668,531,531,531,531,0
20240509,120200,6768668,531,531,531,531,1
20240509,120100,6768137,531,531,531,531,0
20240509,120000,6768137,531,531,531,531,0
20240509,115900,6768137,531,531,531,531,0
20240509,115800,6768137,531,531,531,531,10
20240509,115700,6762827,534,534,534,534,0
20240509,115600,6762827,534,534,534,534,10
20240509,115500,6757487,534,534,534,534,0
20240509,115400,6757487,534,534,534,534,0
20240509,115300,6757487,534,534,534,534,0
20240509,115200,6757487,534,534,534,534,0
20240509,115100,6757487,534,534,534,534,0
20240509,115000,6757487,534,534,534,534,0
20240509,114900,6757487,534,534,534,534,0
20240509,114800,6757487,534,534,534,534,0
20240509,114700,6757487,534,534,534,534,0
20240509,114600,6757487,534,534,534,534,0
20240509,114500,6757487,534,534,534,534,0
20240509,114400,6757487,534,534,534,534,27
20240509,114300,6743069,531,531,531,531,0
20240509,114200,6743069,531,531,531,531,0
20240509,114100,6743069,531,531,531,531,0
20240509,114000,6743069,531,531,531,531,0
20240509,113900,6743069,531,531,531,531,1
20240509,113800,6742538,534,534,534,534,0
20240509,113700,6742538,534,534,534,534,15
20240509,113600,6734528,531,534,534,531,3
20240509,113500,6732929,530,530,530,530,0
20240509,113400,6732929,530,530,530,530,1
20240509,113300,6732399,534,534,534,534,0
20240509,113200,6732399,534,534,534,534,0
20240509,113100,6732399,534,534,534,534,0
20240509,113000,6732399,534,534,534,534,0
20240509,112900,6732399,534,534,534,534,0
20240509,112800,6732399,534,530,534,530,1328
20240509,112700,6024582,530,531,531,530,2236
20240509,112600,4839490,531,531,531,531,0
20240509,112500,4839490,531,531,531,531,0
20240509,112400,4839490,531,531,531,531,1
20240509,112300,4838959,531,531,531,531,0
20240509,112200,4838959,531,531,531,531,0
20240509,112100,4838959,531,531,531,531,0
20240509,112000,4838959,531,531,531,531,0
20240509,111900,4838959,531,531,531,531,1
20240509,111800,4838428,531,531,531,531,50
20240509,111700,4811878,533,533,533,533,0
20240509,111600,4811878,533,533,533,533,0
20240509,111500,4811878,533,533,533,533,20
20240509,111400,4801218,533,533,533,533,0
20240509,111300,4801218,533,533,533,533,0
20240509,111200,4801218,533,533,533,533,0
20240509,111100,4801218,533,533,533,533,0
20240509,111000,4801218,533,533,533,533,0
20240509,110900,4801218,533,533,533,533,0
20240509,110800,4801218,533,533,533,533,0
20240509,110700,4801218,533,533,533,533,0
20240509,110600,4801218,533,533,533,533,0
20240509,110500,4801218,533,533,533,533,0
20240509,110400,4801218,533,533,533,533,0
20240509,110300,4801218,533,533,533,533,0
20240509,110200,4801218,533,533,533,533,0
20240509,110100,4801218,533,533,533,533,0
20240509,110000,4801218,533,533,533,533,0
20240509,105900,4801218,533,533,533,533,10
20240509,105800,4795888,531,531,531,531,0
20240509,105700,4795888,531,531,531,531,0
20240509,105600,4795888,531,531,531,531,0
20240509,105500,4795888,531,531,531,531,0
20240509,105400,4795888,531,531,531,531,0
20240509,105300,4795888,531,531,531,531,1
20240509,105200,4795357,531,531,531,531,70
20240509,105100,4758187,531,531,531,531,0
20240509,105000,4758187,531,531,531,531,2000
20240509,104900,3696187,530,530,530,530,2
20240509,104800,3695127,531,531,531,531,1930
20240509,104700,2670297,531,531,531,531,0
20240509,104600,2670297,531,531,531,531,1
20240509,104500,2669766,531,531,531,531,0
20240509,104400,2669766,531,531,531,531,0
20240509,104300,2669766,531,531,531,531,0
20240509,104200,2669766,531,531,531,531,0
20240509,104100,2669766,531,531,531,531,0
20240509,104000,2669766,531,533,533,531,8
20240509,103900,2665504,533,533,533,533,0
20240509,103800,2665504,533,533,533,533,0
20240509,103700,2665504,533,533,533,533,0
20240509,103600,2665504,533,533,533,533,0
20240509,103500,2665504,533,533,533,533,0
20240509,103400,2665504,533,533,533,533,0
20240509,103300,2665504,533,533,533,533,0
20240509,103200,2665504,533,533,533,533,0
20240509,103100,2665504,533,533,533,533,0
20240509,103000,2665504,533,533,533,533,0
20240509,102900,2665504,533,533,533,533,0
20240509,102800,2665504,533,533,533,533,51
20240509,102700,2638321,533,533,533,533,6
20240509,102600,2635123,531,531,531,531,0
20240509,102500,2635123,531,531,531,531,0
20240509,102400,2635123,531,531,531,531,0
20240509,102300,2635123,531,531,531,531,0
20240509,102200,2635123,531,531,531,531,0
20240509,102100,2635123,531,532,532,531,469
20240509,102000,2385808,533,533,533,533,1
20240509,101900,2385275,533,533,533,533,469
20240509,101800,2135298,533,533,533,533,0
20240509,101700,2135298,533,533,533,533,0
20240509,101600,2135298,533,533,533,533,0
20240509,101500,2135298,533,533,533,533,0
20240509,101400,2135298,533,533,533,533,0
20240509,101300,2135298,533,533,533,533,0
20240509,101200,2135298,533,533,533,533,0
20240509,101100,2135298,533,533,533,533,1
20240509,101000,2134765,532,532,532,532,0
20240509,100900,2134765,532,532,532,532,0
20240509,100800,2134765,532,532,532,532,0
20240509,100700,2134765,532,532,532,532,0
20240509,100600,2134765,532,532,532,532,50
20240509,100500,2108165,532,532,532,532,0
20240509,100400,2108165,532,533,533,532,41
20240509,100300,2086313,533,533,533,533,0
20240509,100200,2086313,533,533,533,533,7
20240509,100100,2082582,532,532,532,532,0
20240509,100000,2082582,532,532,532,532,0
20240509,095900,2082582,532,532,532,532,1001
20240509,095800,1550050,532,533,533,532,54
20240509,095700,1521302,533,533,533,533,0
20240509,095600,1521302,533,533,533,533,1
20240509,095500,1520769,533,533,533,533,0
20240509,095400,1520769,533,534,534,533,101
20240509,095300,1466836,533,533,533,533,213
20240509,095200,1353307,534,534,534,534,0
20240509,095100,1353307,534,534,534,534,0
20240509,095000,1353307,534,534,534,534,0
20240509,094900,1353307,534,534,534,534,0
20240509,094800,1353307,534,534,534,534,3
20240509,094700,1351705,534,534,534,534,0
20240509,094600,1351705,534,534,534,534,0
20240509,094500,1351705,534,534,534,534,10
20240509,094400,1346365,534,534,534,534,17
20240509,094300,1337287,534,534,534,534,15
20240509,094200,1329277,534,534,534,534,0
20240509,094100,1329277,534,534,534,534,0
20240509,094000,1329277,534,534,534,534,200
20240509,093900,1222477,534,534,534,534,0
20240509,093800,1222477,534,534,534,534,10
20240509,093700,1217137,533,533,533,533,0
20240509,093600,1217137,533,533,533,533,0
20240509,093500,1217137,533,533,533,533,1
20240509,093400,1216604,533,533,533,533,0
20240509,093300,1216604,533,533,533,533,0
20240509,093200,1216604,533,533,533,533,0
20240509,093100,1216604,533,533,533,533,0
20240509,093000,1216604,533,533,533,533,0
20240509,092900,1216604,533,533,533,533,0
20240509,092800,1216604,533,533,533,533,0
20240509,092700,1216604,533,533,533,533,0
20240509,092600,1216604,533,533,533,533,0
20240509,092500,1216604,533,533,533,533,226
20240509,092400,1096146,533,533,533,533,0
20240509,092300,1096146,533,533,533,533,324
20240509,092200,923454,533,533,533,533,0
20240509,092100,923454,533,533,533,533,10
20240509,092000,918124,535,535,535,535,0
20240509,091900,918124,535,535,535,535,5
20240509,091800,915449,535,535,535,535,34
20240509,091700,897259,533,533,533,533,0
20240509,091600,897259,533,533,533,533,0
20240509,091500,897259,533,533,533,533,0
20240509,091400,897259,533,533,533,533,0
20240509,091300,897259,533,533,533,533,1
20240509,091200,896726,532,532,532,532,0
20240509,091100,896726,532,532,532,532,1
20240509,091000,896194,535,535,535,535,15
20240509,090900,888169,535,535,535,535,0
20240509,090800,888169,535,535,535,535,0
20240509,090700,888169,535,535,535,535,10
20240509,090600,882819,532,532,532,532,92
20240509,090500,833875,534,534,534,534,1
20240509,090400,833341,533,533,533,533,0
20240509,090300,833341,533,533,533,533,139
20240509,090200,759254,533,533,533,533,10
20240509,090100,753924,532,532,532,532,0
20240509,090000,753924,532,530,532,530,1422