stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184300,45177970,481,481,481,481,1406
20240508,184200,45177970,481,481,481,481,0
20240508,184100,45177970,481,481,481,481,0
20240508,184000,45177970,481,481,481,481,0
20240508,183900,45177970,481,481,481,481,0
20240508,183800,45177970,481,481,481,481,0
20240508,183700,45177970,481,481,481,481,0
20240508,183600,45177970,481,481,481,481,0
20240508,183500,45177970,481,481,481,481,0
20240508,183400,45177970,481,481,481,481,0
20240508,183300,45177970,481,481,481,481,0
20240508,183200,45177970,481,481,481,481,0
20240508,183100,45177970,481,481,481,481,0
20240508,183000,45177970,481,481,481,481,0
20240508,182900,45177970,481,481,481,481,0
20240508,182800,45177970,481,481,481,481,0
20240508,182700,45177970,481,481,481,481,0
20240508,182600,45177970,481,481,481,481,0
20240508,182500,45177970,481,481,481,481,0
20240508,182400,45177970,481,481,481,481,0
20240508,182300,45177970,481,481,481,481,0
20240508,182200,45177970,481,481,481,481,0
20240508,182100,45177970,481,481,481,481,0
20240508,182000,45177970,481,481,481,481,0
20240508,181900,45177970,481,481,481,481,0
20240508,181800,45177970,481,481,481,481,0
20240508,181700,45177970,481,481,481,481,0
20240508,181600,45177970,481,481,481,481,0
20240508,181500,45177970,481,481,481,481,0
20240508,181400,45177970,481,481,481,481,0
20240508,181300,45177970,481,481,481,481,1406
20240508,181200,45177970,481,481,481,481,0
20240508,181100,45177970,481,481,481,481,0
20240508,181000,45177970,481,481,481,481,0
20240508,180900,45177970,481,481,481,481,0
20240508,180800,45177970,481,481,481,481,0
20240508,180700,45177970,481,481,481,481,0
20240508,180600,45177970,481,481,481,481,0
20240508,180500,45177970,481,481,481,481,0
20240508,180400,45177970,481,481,481,481,0
20240508,180300,45177970,481,481,481,481,0
20240508,180200,45177970,481,481,481,481,0
20240508,180100,45177970,481,481,481,481,0
20240508,180000,45177970,481,481,481,481,0
20240508,175900,45177970,481,481,481,481,0
20240508,175800,45177970,481,481,481,481,0
20240508,175700,45177970,481,481,481,481,0
20240508,175600,45177970,481,481,481,481,0
20240508,175500,45177970,481,481,481,481,0
20240508,175400,45177970,481,481,481,481,0
20240508,175300,45177970,481,481,481,481,0
20240508,175200,45177970,481,481,481,481,0
20240508,175100,45177970,481,481,481,481,0
20240508,175000,45177970,481,481,481,481,0
20240508,174900,45177970,481,481,481,481,0
20240508,174800,45177970,481,481,481,481,0
20240508,174700,45177970,481,481,481,481,0
20240508,174600,45177970,481,481,481,481,0
20240508,174500,45177970,481,481,481,481,0
20240508,174400,45177970,481,481,481,481,0
20240508,174300,45177970,481,481,481,481,1406
20240508,174200,45177970,481,481,481,481,0
20240508,174100,45177970,481,481,481,481,0
20240508,174000,45177970,481,481,481,481,0
20240508,173900,45177970,481,481,481,481,0
20240508,173800,45177970,481,481,481,481,0
20240508,173700,45177970,481,481,481,481,0
20240508,173600,45177970,481,481,481,481,0
20240508,173500,45177970,481,481,481,481,0
20240508,173400,45177970,481,481,481,481,0
20240508,173300,45177970,481,481,481,481,0
20240508,173200,45177970,481,481,481,481,0
20240508,173100,45177970,481,481,481,481,0
20240508,173000,45177970,481,481,481,481,0
20240508,172900,45177970,481,481,481,481,0
20240508,172800,45177970,481,481,481,481,0
20240508,172700,45177970,481,481,481,481,0
20240508,172600,45177970,481,481,481,481,0
20240508,172500,45177970,481,481,481,481,0
20240508,172400,45177970,481,481,481,481,0
20240508,172300,45177970,481,481,481,481,0
20240508,172200,45177970,481,481,481,481,0
20240508,172100,45177970,481,481,481,481,0
20240508,172000,45177970,481,481,481,481,0
20240508,171900,45177970,481,481,481,481,0
20240508,171800,45177970,481,481,481,481,0
20240508,171700,45177970,481,481,481,481,0
20240508,171600,45177970,481,481,481,481,0
20240508,171500,45177970,481,481,481,481,0
20240508,171400,45177970,481,481,481,481,0
20240508,171300,45177970,481,481,481,481,1406
20240508,171200,45177970,481,481,481,481,0
20240508,171100,45177970,481,481,481,481,0
20240508,171000,45177970,481,481,481,481,0
20240508,170900,45177970,481,481,481,481,0
20240508,170800,45177970,481,481,481,481,0
20240508,170700,45177970,481,481,481,481,0
20240508,170600,45177970,481,481,481,481,0
20240508,170500,45177970,481,481,481,481,0
20240508,170400,45177970,481,481,481,481,0
20240508,170300,45177970,481,481,481,481,0
20240508,170200,45177970,481,481,481,481,0
20240508,170100,45177970,481,481,481,481,0
20240508,170000,45177970,481,481,481,481,0
20240508,165900,45177970,481,481,481,481,0
20240508,165800,45177970,481,481,481,481,0
20240508,165700,45177970,481,481,481,481,0
20240508,165600,45177970,481,481,481,481,0
20240508,165500,45177970,481,481,481,481,0
20240508,165400,45177970,481,481,481,481,0
20240508,165300,45177970,481,481,481,481,0
20240508,165200,45177970,481,481,481,481,0
20240508,165100,45177970,481,481,481,481,0
20240508,165000,45177970,481,481,481,481,0
20240508,164900,45177970,481,481,481,481,0
20240508,164800,45177970,481,481,481,481,0
20240508,164700,45177970,481,481,481,481,0
20240508,164600,45177970,481,481,481,481,0
20240508,164500,45177970,481,481,481,481,0
20240508,164400,45177970,481,481,481,481,0
20240508,164300,45177970,481,481,481,481,1406
20240508,164200,45177970,481,481,481,481,0
20240508,164100,45177970,481,481,481,481,0
20240508,164000,45177970,481,481,481,481,0
20240508,163900,45177970,481,481,481,481,0
20240508,163800,45177970,481,481,481,481,0
20240508,163700,45177970,481,481,481,481,0
20240508,163600,45177970,481,481,481,481,0
20240508,163500,45177970,481,481,481,481,0
20240508,163400,45177970,481,481,481,481,0
20240508,163300,45177970,481,481,481,481,0
20240508,163200,45177970,481,481,481,481,0
20240508,163100,45177970,481,481,481,481,0
20240508,163000,45177970,481,481,481,481,0
20240508,162900,45177970,481,481,481,481,0
20240508,162800,45177970,481,481,481,481,0
20240508,162700,45177970,481,481,481,481,0
20240508,162600,45177970,481,481,481,481,0
20240508,162500,45177970,481,481,481,481,0
20240508,162400,45177970,481,481,481,481,0
20240508,162300,45177970,481,481,481,481,0
20240508,162200,45177970,481,481,481,481,0
20240508,162100,45177970,481,481,481,481,0
20240508,162000,45177970,481,481,481,481,0
20240508,161900,45177970,481,481,481,481,0
20240508,161800,45177970,481,481,481,481,0
20240508,161700,45177970,481,481,481,481,0
20240508,161600,45177970,481,481,481,481,0
20240508,161500,45177970,481,481,481,481,0
20240508,161400,45177970,481,481,481,481,0
20240508,161300,45177970,481,481,481,481,1406
20240508,161200,45177970,481,481,481,481,0
20240508,161100,45177970,481,481,481,481,0
20240508,161000,45177970,481,481,481,481,0
20240508,160900,45177970,481,481,481,481,0
20240508,160800,45177970,481,481,481,481,0
20240508,160700,45177970,481,481,481,481,0
20240508,160600,45177970,481,481,481,481,0
20240508,160500,45177970,481,481,481,481,0
20240508,160400,45177970,481,481,481,481,0
20240508,160300,45177970,481,481,481,481,0
20240508,160200,45177970,481,481,481,481,0
20240508,160100,45177970,481,481,481,481,0
20240508,160000,45177970,481,481,481,481,0
20240508,155900,45177970,481,481,481,481,0
20240508,155800,45177970,481,481,481,481,0
20240508,155700,45177970,481,481,481,481,0
20240508,155600,45177970,481,481,481,481,0
20240508,155500,45177970,481,481,481,481,0
20240508,155400,45177970,481,481,481,481,0
20240508,155300,45177970,481,481,481,481,0
20240508,155200,45177970,481,481,481,481,0
20240508,155100,45177970,481,481,481,481,0
20240508,155000,45177970,481,481,481,481,0
20240508,154900,45177970,481,481,481,481,0
20240508,154800,45177970,481,481,481,481,0
20240508,154700,45177970,481,481,481,481,0
20240508,154600,45177970,481,481,481,481,0
20240508,154500,45177970,481,481,481,481,0
20240508,154400,45177970,481,481,481,481,0
20240508,154300,45177970,481,481,481,481,1406
20240508,154200,45177970,481,481,481,481,0
20240508,154100,45177970,481,481,481,481,0
20240508,154000,45177970,481,481,481,481,0
20240508,153900,45177970,481,481,481,481,0
20240508,153800,45177970,481,481,481,481,0
20240508,153700,45177970,481,481,481,481,0
20240508,153600,45177970,481,481,481,481,0
20240508,153500,45177970,481,481,481,481,0
20240508,153400,45177970,481,481,481,481,0
20240508,153300,45177970,481,481,481,481,0
20240508,153200,45177970,481,481,481,481,0
20240508,153100,45177970,481,481,481,481,0
20240508,153000,45177970,481,481,481,481,1406
20240508,152900,44501684,482,482,482,482,0
20240508,152800,44501684,482,482,482,482,0
20240508,152700,44501684,482,482,482,482,0
20240508,152600,44501684,482,482,482,482,0
20240508,152500,44501684,482,482,482,482,0
20240508,152400,44501684,482,482,482,482,0
20240508,152300,44501684,482,482,482,482,0
20240508,152200,44501684,482,482,482,482,0
20240508,152100,44501684,482,482,482,482,0
20240508,152000,44501684,482,482,482,482,0
20240508,151900,44501684,482,481,482,481,86
20240508,151800,44460316,482,481,482,481,93
20240508,151700,44415582,481,481,481,481,302
20240508,151600,44270320,482,481,482,481,151
20240508,151500,44197688,482,482,482,482,295
20240508,151400,44055498,482,482,482,482,420
20240508,151300,43853058,483,482,483,482,62
20240508,151200,43823173,483,483,483,483,220
20240508,151100,43716913,483,485,485,483,2422
20240508,151000,42544635,485,485,485,485,330
20240508,150900,42384585,486,486,486,486,0
20240508,150800,42384585,486,485,486,485,193
20240508,150700,42290881,484,484,484,484,0
20240508,150600,42290881,484,484,484,484,470
20240508,150500,42063401,484,484,484,484,0
20240508,150400,42063401,484,483,484,483,172
20240508,150300,41980194,484,484,484,484,41
20240508,150200,41960350,483,483,483,483,2695
20240508,150100,40658665,483,483,483,483,0
20240508,150000,40658665,483,483,483,483,9
20240508,145900,40654318,483,483,483,483,0
20240508,145800,40654318,483,483,483,483,0
20240508,145700,40654318,483,483,483,483,44
20240508,145600,40633066,483,483,483,483,0
20240508,145500,40633066,483,483,483,483,0
20240508,145400,40633066,483,483,483,483,1
20240508,145300,40632583,483,483,483,483,0
20240508,145200,40632583,483,483,483,483,0
20240508,145100,40632583,483,483,483,483,1
20240508,145000,40632100,482,482,482,482,0
20240508,144900,40632100,482,482,482,482,0
20240508,144800,40632100,482,482,482,482,0
20240508,144700,40632100,482,482,482,482,62
20240508,144600,40602216,481,481,481,481,0
20240508,144500,40602216,481,481,481,481,0
20240508,144400,40602216,481,481,481,481,0
20240508,144300,40602216,481,481,481,481,0
20240508,144200,40602216,481,479,481,479,18178
20240508,144100,31876168,478,478,478,478,0
20240508,144000,31876168,478,478,478,478,500
20240508,143900,31637168,477,477,477,477,700
20240508,143800,31303268,477,477,477,477,0
20240508,143700,31303268,477,477,477,477,0
20240508,143600,31303268,477,477,477,477,0
20240508,143500,31303268,477,477,477,477,0
20240508,143400,31303268,477,477,477,477,0
20240508,143300,31303268,477,477,477,477,0
20240508,143200,31303268,477,477,477,477,0
20240508,143100,31303268,477,477,477,477,0
20240508,143000,31303268,477,477,477,477,0
20240508,142900,31303268,477,477,477,477,0
20240508,142800,31303268,477,477,477,477,0
20240508,142700,31303268,477,477,477,477,0
20240508,142600,31303268,477,477,477,477,140
20240508,142500,31236488,476,476,476,476,0
20240508,142400,31236488,476,476,476,476,59
20240508,142300,31208404,480,480,480,480,0
20240508,142200,31208404,480,480,480,480,0
20240508,142100,31208404,480,480,480,480,0
20240508,142000,31208404,480,480,480,480,0
20240508,141900,31208404,480,480,480,480,434
20240508,141800,31000084,476,476,476,476,0
20240508,141700,31000084,476,479,479,476,809
20240508,141600,30614985,480,480,480,480,0
20240508,141500,30614985,480,480,480,480,0
20240508,141400,30614985,480,480,480,480,0
20240508,141300,30614985,480,480,480,480,0
20240508,141200,30614985,480,480,480,480,0
20240508,141100,30614985,480,480,480,480,0
20240508,141000,30614985,480,480,480,480,0
20240508,140900,30614985,480,480,480,480,0
20240508,140800,30614985,480,480,480,480,0
20240508,140700,30614985,480,480,480,480,0
20240508,140600,30614985,480,480,480,480,0
20240508,140500,30614985,480,480,480,480,0
20240508,140400,30614985,480,480,480,480,0
20240508,140300,30614985,480,480,480,480,0
20240508,140200,30614985,480,480,480,480,104
20240508,140100,30565065,480,478,480,478,10000
20240508,140000,25778283,477,477,477,477,0
20240508,135900,25778283,477,477,477,477,1
20240508,135800,25777806,478,478,478,478,0
20240508,135700,25777806,478,478,478,478,0
20240508,135600,25777806,478,478,478,478,0
20240508,135500,25777806,478,478,478,478,1
20240508,135400,25777328,478,478,478,478,1
20240508,135300,25776850,478,478,478,478,0
20240508,135200,25776850,478,478,478,478,0
20240508,135100,25776850,478,478,478,478,0
20240508,135000,25776850,478,478,478,478,0
20240508,134900,25776850,478,478,478,478,0
20240508,134800,25776850,478,478,478,478,0
20240508,134700,25776850,478,475,478,475,30000
20240508,134600,11472629,474,474,474,474,0
20240508,134500,11472629,474,474,474,474,0
20240508,134400,11472629,474,474,474,474,0
20240508,134300,11472629,474,474,474,474,0
20240508,134200,11472629,474,474,474,474,0
20240508,134100,11472629,474,474,474,474,550
20240508,134000,11211929,475,475,475,475,0
20240508,133900,11211929,475,475,475,475,0
20240508,133800,11211929,475,475,475,475,1
20240508,133700,11211454,474,474,474,474,14
20240508,133600,11204818,474,474,474,474,0
20240508,133500,11204818,474,474,474,474,54
20240508,133400,11179222,475,475,475,475,0
20240508,133300,11179222,475,475,475,475,0
20240508,133200,11179222,475,475,475,475,0
20240508,133100,11179222,475,475,475,475,0
20240508,133000,11179222,475,475,475,475,0
20240508,132900,11179222,475,475,475,475,0
20240508,132800,11179222,475,475,475,475,800
20240508,132700,10799222,475,475,475,475,0
20240508,132600,10799222,475,475,475,475,0
20240508,132500,10799222,475,475,475,475,0
20240508,132400,10799222,475,475,475,475,3
20240508,132300,10797797,475,475,475,475,0
20240508,132200,10797797,475,475,475,475,0
20240508,132100,10797797,475,475,475,475,0
20240508,132000,10797797,475,475,475,475,11
20240508,131900,10792572,475,475,475,475,1
20240508,131800,10792097,475,475,475,475,0
20240508,131700,10792097,475,475,475,475,4
20240508,131600,10790197,475,475,475,475,0
20240508,131500,10790197,475,475,475,475,0
20240508,131400,10790197,475,475,475,475,0
20240508,131300,10790197,475,475,475,475,0
20240508,131200,10790197,475,475,475,475,0
20240508,131100,10790197,475,475,475,475,0
20240508,131000,10790197,475,475,475,475,0
20240508,130900,10790197,475,475,475,475,0
20240508,130800,10790197,475,475,475,475,0
20240508,130700,10790197,475,475,475,475,0
20240508,130600,10790197,475,475,475,475,0
20240508,130500,10790197,475,475,475,475,0
20240508,130400,10790197,475,475,475,475,0
20240508,130300,10790197,475,475,475,475,0
20240508,130200,10790197,475,475,475,475,0
20240508,130100,10790197,475,475,475,475,0
20240508,130000,10790197,475,475,475,475,0
20240508,125900,10790197,475,475,475,475,0
20240508,125800,10790197,475,475,475,475,0
20240508,125700,10790197,475,475,475,475,0
20240508,125600,10790197,475,475,475,475,0
20240508,125500,10790197,475,475,475,475,0
20240508,125400,10790197,475,475,475,475,0
20240508,125300,10790197,475,475,475,475,0
20240508,125200,10790197,475,475,475,475,0
20240508,125100,10790197,475,475,475,475,5
20240508,125000,10787822,475,475,475,475,304
20240508,124900,10643422,474,474,474,474,0
20240508,124800,10643422,474,474,474,474,0
20240508,124700,10643422,474,474,474,474,710
20240508,124600,10306882,475,475,475,475,0
20240508,124500,10306882,475,475,475,475,0
20240508,124400,10306882,475,475,475,475,0
20240508,124300,10306882,475,475,475,475,3
20240508,124200,10305457,475,475,475,475,0
20240508,124100,10305457,475,475,475,475,9
20240508,124000,10301182,475,475,475,475,0
20240508,123900,10301182,475,475,475,475,90
20240508,123800,10258432,475,475,475,475,0
20240508,123700,10258432,475,475,475,475,0
20240508,123600,10258432,475,475,475,475,0
20240508,123500,10258432,475,475,475,475,0
20240508,123400,10258432,475,475,475,475,0
20240508,123300,10258432,475,475,475,475,0
20240508,123200,10258432,475,475,475,475,0
20240508,123100,10258432,475,475,475,475,1
20240508,123000,10257957,474,474,474,474,0
20240508,122900,10257957,474,474,474,474,0
20240508,122800,10257957,474,474,474,474,0
20240508,122700,10257957,474,474,474,474,16
20240508,122600,10250373,475,475,475,475,1
20240508,122500,10249898,474,474,474,474,0
20240508,122400,10249898,474,474,474,474,0
20240508,122300,10249898,474,474,474,474,27
20240508,122200,10237100,475,475,475,475,0
20240508,122100,10237100,475,475,475,475,0
20240508,122000,10237100,475,475,475,475,0
20240508,121900,10237100,475,475,475,475,10
20240508,121800,10232350,475,475,475,475,0
20240508,121700,10232350,475,475,475,475,0
20240508,121600,10232350,475,475,475,475,1
20240508,121500,10231875,475,475,475,475,0
20240508,121400,10231875,475,475,475,475,0
20240508,121300,10231875,475,475,475,475,0
20240508,121200,10231875,475,475,475,475,0
20240508,121100,10231875,475,475,475,475,0
20240508,121000,10231875,475,475,475,475,0
20240508,120900,10231875,475,475,475,475,0
20240508,120800,10231875,475,475,475,475,0
20240508,120700,10231875,475,475,475,475,0
20240508,120600,10231875,475,475,475,475,0
20240508,120500,10231875,475,475,475,475,0
20240508,120400,10231875,475,475,475,475,0
20240508,120300,10231875,475,475,475,475,0
20240508,120200,10231875,475,475,475,475,0
20240508,120100,10231875,475,475,475,475,0
20240508,120000,10231875,475,475,475,475,0
20240508,115900,10231875,475,475,475,475,0
20240508,115800,10231875,475,475,475,475,907
20240508,115700,9801050,475,475,475,475,0
20240508,115600,9801050,475,475,475,475,0
20240508,115500,9801050,475,475,475,475,0
20240508,115400,9801050,475,475,475,475,0
20240508,115300,9801050,475,475,475,475,0
20240508,115200,9801050,475,475,475,475,0
20240508,115100,9801050,475,475,475,475,0
20240508,115000,9801050,475,475,475,475,0
20240508,114900,9801050,475,475,475,475,0
20240508,114800,9801050,475,475,475,475,0
20240508,114700,9801050,475,475,475,475,1
20240508,114600,9800575,474,474,474,474,0
20240508,114500,9800575,474,474,474,474,277
20240508,114400,9669277,474,474,474,474,150
20240508,114300,9598177,475,475,475,475,0
20240508,114200,9598177,475,475,475,475,0
20240508,114100,9598177,475,475,475,475,0
20240508,114000,9598177,475,475,475,475,0
20240508,113900,9598177,475,475,475,475,0
20240508,113800,9598177,475,475,475,475,1
20240508,113700,9597702,474,474,474,474,0
20240508,113600,9597702,474,474,474,474,0
20240508,113500,9597702,474,474,474,474,273
20240508,113400,9468300,475,475,475,475,0
20240508,113300,9468300,475,475,475,475,0
20240508,113200,9468300,475,475,475,475,0
20240508,113100,9468300,475,475,475,475,249
20240508,113000,9350025,475,475,475,475,1000
20240508,112900,8875025,476,476,476,476,0
20240508,112800,8875025,476,476,476,476,0
20240508,112700,8875025,476,476,476,476,0
20240508,112600,8875025,476,476,476,476,100
20240508,112500,8827425,476,476,476,476,0
20240508,112400,8827425,476,476,476,476,0
20240508,112300,8827425,476,476,476,476,1
20240508,112200,8826949,474,474,474,474,0
20240508,112100,8826949,474,475,475,474,2000
20240508,112000,7878917,476,476,476,476,0
20240508,111900,7878917,476,476,476,476,0
20240508,111800,7878917,476,476,476,476,0
20240508,111700,7878917,476,476,476,476,0
20240508,111600,7878917,476,476,476,476,0
20240508,111500,7878917,476,476,476,476,0
20240508,111400,7878917,476,476,476,476,1
20240508,111300,7878441,474,474,474,474,0
20240508,111200,7878441,474,474,474,474,0
20240508,111100,7878441,474,474,474,474,0
20240508,111000,7878441,474,474,474,474,0
20240508,110900,7878441,474,474,474,474,0
20240508,110800,7878441,474,474,474,474,0
20240508,110700,7878441,474,475,475,474,2000
20240508,110600,6930341,476,476,476,476,0
20240508,110500,6930341,476,476,476,476,1
20240508,110400,6929865,476,476,476,476,0
20240508,110300,6929865,476,476,476,476,1
20240508,110200,6929389,474,474,474,474,0
20240508,110100,6929389,474,474,474,474,0
20240508,110000,6929389,474,474,474,474,5
20240508,105900,6927019,476,476,476,476,0
20240508,105800,6927019,476,476,476,476,0
20240508,105700,6927019,476,476,476,476,0
20240508,105600,6927019,476,476,476,476,0
20240508,105500,6927019,476,476,476,476,24
20240508,105400,6915595,476,476,476,476,3
20240508,105300,6914167,476,476,476,476,0
20240508,105200,6914167,476,476,476,476,100
20240508,105100,6866567,474,474,474,474,0
20240508,105000,6866567,474,474,474,474,0
20240508,104900,6866567,474,474,474,474,2
20240508,104800,6865619,475,475,475,475,500
20240508,104700,6628119,475,475,475,475,0
20240508,104600,6628119,475,475,475,475,1764
20240508,104500,5790219,475,475,475,475,0
20240508,104400,5790219,475,475,475,475,0
20240508,104300,5790219,475,475,475,475,0
20240508,104200,5790219,475,475,475,475,20
20240508,104100,5780719,476,476,476,476,0
20240508,104000,5780719,476,476,476,476,0
20240508,103900,5780719,476,476,476,476,0
20240508,103800,5780719,476,476,476,476,0
20240508,103700,5780719,476,476,476,476,5
20240508,103600,5778339,475,475,475,475,0
20240508,103500,5778339,475,475,475,475,0
20240508,103400,5778339,475,475,475,475,0
20240508,103300,5778339,475,475,475,475,0
20240508,103200,5778339,475,475,475,475,0
20240508,103100,5778339,475,475,475,475,0
20240508,103000,5778339,475,475,475,475,0
20240508,102900,5778339,475,475,475,475,0
20240508,102800,5778339,475,475,475,475,0
20240508,102700,5778339,475,475,475,475,0
20240508,102600,5778339,475,475,475,475,1444
20240508,102500,5092439,475,475,475,475,0
20240508,102400,5092439,475,475,475,475,10
20240508,102300,5087689,476,476,476,476,0
20240508,102200,5087689,476,476,476,476,0
20240508,102100,5087689,476,476,476,476,2
20240508,102000,5086737,474,474,474,474,0
20240508,101900,5086737,474,474,474,474,0
20240508,101800,5086737,474,474,474,474,100
20240508,101700,5039337,474,474,474,474,0
20240508,101600,5039337,474,474,474,474,0
20240508,101500,5039337,474,474,474,474,0
20240508,101400,5039337,474,474,474,474,0
20240508,101300,5039337,474,474,474,474,180
20240508,101200,4954017,474,475,475,474,4197
20240508,101100,2964494,477,477,477,477,0
20240508,101000,2964494,477,477,477,477,0
20240508,100900,2964494,477,477,477,477,0
20240508,100800,2964494,477,477,477,477,0
20240508,100700,2964494,477,477,477,477,0
20240508,100600,2964494,477,477,477,477,0
20240508,100500,2964494,477,476,477,476,11
20240508,100400,2959257,477,477,477,477,0
20240508,100300,2959257,477,477,477,477,10
20240508,100200,2954487,478,478,478,478,16
20240508,100100,2946839,475,478,478,475,221
20240508,100000,2841799,478,478,478,478,0
20240508,095900,2841799,478,478,478,478,0
20240508,095800,2841799,478,478,478,478,0
20240508,095700,2841799,478,478,478,478,6
20240508,095600,2838931,478,478,478,478,0
20240508,095500,2838931,478,478,478,478,0
20240508,095400,2838931,478,478,478,478,0
20240508,095300,2838931,478,478,478,478,1
20240508,095200,2838453,478,478,478,478,0
20240508,095100,2838453,478,478,478,478,11
20240508,095000,2833195,477,477,477,477,0
20240508,094900,2833195,477,477,477,477,594
20240508,094800,2549857,477,477,477,477,500
20240508,094700,2311357,478,478,478,478,7
20240508,094600,2308011,478,478,478,478,3
20240508,094500,2306577,478,478,478,478,3
20240508,094400,2305143,478,478,478,478,101
20240508,094300,2256865,479,479,479,479,3
20240508,094200,2255428,479,479,479,479,13
20240508,094100,2249201,479,479,479,479,2
20240508,094000,2248243,479,479,479,479,2
20240508,093900,2247285,479,479,479,479,0
20240508,093800,2247285,479,479,479,479,48
20240508,093700,2224293,479,478,479,478,62
20240508,093600,2194597,477,477,477,477,126
20240508,093500,2134495,477,476,477,476,1206
20240508,093400,1560146,476,476,476,476,0
20240508,093300,1560146,476,476,476,476,92
20240508,093200,1516354,476,476,476,476,0
20240508,093100,1516354,476,476,476,476,0
20240508,093000,1516354,476,476,476,476,9
20240508,092900,1512070,477,477,477,477,0
20240508,092800,1512070,477,477,477,477,0
20240508,092700,1512070,477,477,477,477,21
20240508,092600,1502053,477,477,477,477,30
20240508,092500,1487743,477,477,477,477,60
20240508,092400,1459123,476,476,476,476,0
20240508,092300,1459123,476,476,476,476,435
20240508,092200,1252063,476,476,476,476,55
20240508,092100,1225883,476,476,476,476,0
20240508,092000,1225883,476,476,476,476,59
20240508,091900,1197799,476,477,477,476,51
20240508,091800,1173513,477,477,477,477,40
20240508,091700,1154433,478,478,478,478,0
20240508,091600,1154433,478,478,478,478,18
20240508,091500,1145829,479,479,479,479,0
20240508,091400,1145829,479,479,479,479,0
20240508,091300,1145829,479,479,479,478,175
20240508,091200,1062028,478,478,478,478,0
20240508,091100,1062028,478,478,478,478,136
20240508,091000,997020,478,478,478,478,0
20240508,090900,997020,478,478,478,478,2
20240508,090800,996064,478,478,478,478,0
20240508,090700,996064,478,479,479,478,166
20240508,090600,916566,478,478,478,478,134
20240508,090500,852514,479,479,479,479,1
20240508,090400,852035,476,476,476,476,0
20240508,090300,852035,476,476,476,476,1208
20240508,090200,277027,475,476,476,475,15
20240508,090100,269892,476,476,476,476,0
20240508,090000,269892,476,476,476,476,537