stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,184300,25528762,478,478,478,478,1377
20240523,184200,25528762,478,478,478,478,0
20240523,184100,25528762,478,478,478,478,0
20240523,184000,25528762,478,478,478,478,0
20240523,183900,25528762,478,478,478,478,0
20240523,183800,25528762,478,478,478,478,0
20240523,183700,25528762,478,478,478,478,0
20240523,183600,25528762,478,478,478,478,0
20240523,183500,25528762,478,478,478,478,0
20240523,183400,25528762,478,478,478,478,0
20240523,183300,25528762,478,478,478,478,0
20240523,183200,25528762,478,478,478,478,0
20240523,183100,25528762,478,478,478,478,0
20240523,183000,25528762,478,478,478,478,0
20240523,182900,25528762,478,478,478,478,0
20240523,182800,25528762,478,478,478,478,0
20240523,182700,25528762,478,478,478,478,0
20240523,182600,25528762,478,478,478,478,0
20240523,182500,25528762,478,478,478,478,0
20240523,182400,25528762,478,478,478,478,0
20240523,182300,25528762,478,478,478,478,0
20240523,182200,25528762,478,478,478,478,0
20240523,182100,25528762,478,478,478,478,0
20240523,182000,25528762,478,478,478,478,0
20240523,181900,25528762,478,478,478,478,0
20240523,181800,25528762,478,478,478,478,0
20240523,181700,25528762,478,478,478,478,0
20240523,181600,25528762,478,478,478,478,0
20240523,181500,25528762,478,478,478,478,0
20240523,181400,25528762,478,478,478,478,0
20240523,181300,25528762,478,478,478,478,1377
20240523,181200,25528762,478,478,478,478,0
20240523,181100,25528762,478,478,478,478,0
20240523,181000,25528762,478,478,478,478,0
20240523,180900,25528762,478,478,478,478,0
20240523,180800,25528762,478,478,478,478,0
20240523,180700,25528762,478,478,478,478,0
20240523,180600,25528762,478,478,478,478,0
20240523,180500,25528762,478,478,478,478,0
20240523,180400,25528762,478,478,478,478,0
20240523,180300,25528762,478,478,478,478,0
20240523,180200,25528762,478,478,478,478,0
20240523,180100,25528762,478,478,478,478,0
20240523,180000,25528762,478,478,478,478,0
20240523,175900,25528762,478,478,478,478,0
20240523,175800,25528762,478,478,478,478,0
20240523,175700,25528762,478,478,478,478,0
20240523,175600,25528762,478,478,478,478,0
20240523,175500,25528762,478,478,478,478,0
20240523,175400,25528762,478,478,478,478,0
20240523,175300,25528762,478,478,478,478,0
20240523,175200,25528762,478,478,478,478,0
20240523,175100,25528762,478,478,478,478,0
20240523,175000,25528762,478,478,478,478,0
20240523,174900,25528762,478,478,478,478,0
20240523,174800,25528762,478,478,478,478,0
20240523,174700,25528762,478,478,478,478,0
20240523,174600,25528762,478,478,478,478,0
20240523,174500,25528762,478,478,478,478,0
20240523,174400,25528762,478,478,478,478,0
20240523,174300,25528762,478,478,478,478,1377
20240523,174200,25528762,478,478,478,478,0
20240523,174100,25528762,478,478,478,478,0
20240523,174000,25528762,478,478,478,478,0
20240523,173900,25528762,478,478,478,478,0
20240523,173800,25528762,478,478,478,478,0
20240523,173700,25528762,478,478,478,478,0
20240523,173600,25528762,478,478,478,478,0
20240523,173500,25528762,478,478,478,478,0
20240523,173400,25528762,478,478,478,478,0
20240523,173300,25528762,478,478,478,478,0
20240523,173200,25528762,478,478,478,478,0
20240523,173100,25528762,478,478,478,478,0
20240523,173000,25528762,478,478,478,478,0
20240523,172900,25528762,478,478,478,478,0
20240523,172800,25528762,478,478,478,478,0
20240523,172700,25528762,478,478,478,478,0
20240523,172600,25528762,478,478,478,478,0
20240523,172500,25528762,478,478,478,478,0
20240523,172400,25528762,478,478,478,478,0
20240523,172300,25528762,478,478,478,478,0
20240523,172200,25528762,478,478,478,478,0
20240523,172100,25528762,478,478,478,478,0
20240523,172000,25528762,478,478,478,478,0
20240523,171900,25528762,478,478,478,478,0
20240523,171800,25528762,478,478,478,478,0
20240523,171700,25528762,478,478,478,478,0
20240523,171600,25528762,478,478,478,478,0
20240523,171500,25528762,478,478,478,478,0
20240523,171400,25528762,478,478,478,478,0
20240523,171300,25528762,478,478,478,478,1377
20240523,171200,25528762,478,478,478,478,0
20240523,171100,25528762,478,478,478,478,0
20240523,171000,25528762,478,478,478,478,0
20240523,170900,25528762,478,478,478,478,0
20240523,170800,25528762,478,478,478,478,0
20240523,170700,25528762,478,478,478,478,0
20240523,170600,25528762,478,478,478,478,0
20240523,170500,25528762,478,478,478,478,0
20240523,170400,25528762,478,478,478,478,0
20240523,170300,25528762,478,478,478,478,0
20240523,170200,25528762,478,478,478,478,0
20240523,170100,25528762,478,478,478,478,0
20240523,170000,25528762,478,478,478,478,0
20240523,165900,25528762,478,478,478,478,0
20240523,165800,25528762,478,478,478,478,0
20240523,165700,25528762,478,478,478,478,0
20240523,165600,25528762,478,478,478,478,0
20240523,165500,25528762,478,478,478,478,0
20240523,165400,25528762,478,478,478,478,0
20240523,165300,25528762,478,478,478,478,0
20240523,165200,25528762,478,478,478,478,0
20240523,165100,25528762,478,478,478,478,0
20240523,165000,25528762,478,478,478,478,0
20240523,164900,25528762,478,478,478,478,0
20240523,164800,25528762,478,478,478,478,0
20240523,164700,25528762,478,478,478,478,0
20240523,164600,25528762,478,478,478,478,0
20240523,164500,25528762,478,478,478,478,0
20240523,164400,25528762,478,478,478,478,0
20240523,164300,25528762,478,478,478,478,1377
20240523,164200,25528762,478,478,478,478,0
20240523,164100,25528762,478,478,478,478,0
20240523,164000,25528762,478,478,478,478,0
20240523,163900,25528762,478,478,478,478,0
20240523,163800,25528762,478,478,478,478,0
20240523,163700,25528762,478,478,478,478,0
20240523,163600,25528762,478,478,478,478,0
20240523,163500,25528762,478,478,478,478,0
20240523,163400,25528762,478,478,478,478,0
20240523,163300,25528762,478,478,478,478,0
20240523,163200,25528762,478,478,478,478,0
20240523,163100,25528762,478,478,478,478,0
20240523,163000,25528762,478,478,478,478,0
20240523,162900,25528762,478,478,478,478,0
20240523,162800,25528762,478,478,478,478,0
20240523,162700,25528762,478,478,478,478,0
20240523,162600,25528762,478,478,478,478,0
20240523,162500,25528762,478,478,478,478,0
20240523,162400,25528762,478,478,478,478,0
20240523,162300,25528762,478,478,478,478,0
20240523,162200,25528762,478,478,478,478,0
20240523,162100,25528762,478,478,478,478,0
20240523,162000,25528762,478,478,478,478,0
20240523,161900,25528762,478,478,478,478,0
20240523,161800,25528762,478,478,478,478,0
20240523,161700,25528762,478,478,478,478,0
20240523,161600,25528762,478,478,478,478,0
20240523,161500,25528762,478,478,478,478,0
20240523,161400,25528762,478,478,478,478,0
20240523,161300,25528762,478,478,478,478,1377
20240523,161200,25528762,478,478,478,478,0
20240523,161100,25528762,478,478,478,478,0
20240523,161000,25528762,478,478,478,478,0
20240523,160900,25528762,478,478,478,478,0
20240523,160800,25528762,478,478,478,478,0
20240523,160700,25528762,478,478,478,478,0
20240523,160600,25528762,478,478,478,478,0
20240523,160500,25528762,478,478,478,478,0
20240523,160400,25528762,478,478,478,478,0
20240523,160300,25528762,478,478,478,478,0
20240523,160200,25528762,478,478,478,478,0
20240523,160100,25528762,478,478,478,478,0
20240523,160000,25528762,478,478,478,478,0
20240523,155900,25528762,478,478,478,478,0
20240523,155800,25528762,478,478,478,478,0
20240523,155700,25528762,478,478,478,478,0
20240523,155600,25528762,478,478,478,478,0
20240523,155500,25528762,478,478,478,478,0
20240523,155400,25528762,478,478,478,478,0
20240523,155300,25528762,478,478,478,478,0
20240523,155200,25528762,478,478,478,478,0
20240523,155100,25528762,478,478,478,478,0
20240523,155000,25528762,478,478,478,478,0
20240523,154900,25528762,478,478,478,478,0
20240523,154800,25528762,478,478,478,478,0
20240523,154700,25528762,478,478,478,478,0
20240523,154600,25528762,478,478,478,478,0
20240523,154500,25528762,478,478,478,478,0
20240523,154400,25528762,478,478,478,478,0
20240523,154300,25528762,478,478,478,478,1377
20240523,154200,25528762,478,478,478,478,0
20240523,154100,25528762,478,478,478,478,0
20240523,154000,25528762,478,478,478,478,0
20240523,153900,25528762,478,478,478,478,0
20240523,153800,25528762,478,478,478,478,0
20240523,153700,25528762,478,478,478,478,0
20240523,153600,25528762,478,478,478,478,0
20240523,153500,25528762,478,478,478,478,0
20240523,153400,25528762,478,478,478,478,0
20240523,153300,25528762,478,478,478,478,0
20240523,153200,25528762,478,478,478,478,0
20240523,153100,25528762,478,478,478,478,0
20240523,153000,25528762,478,478,478,478,1377
20240523,152900,24870556,476,476,476,476,0
20240523,152800,24870556,476,476,476,476,0
20240523,152700,24870556,476,476,476,476,0
20240523,152600,24870556,476,476,476,476,0
20240523,152500,24870556,476,476,476,476,0
20240523,152400,24870556,476,476,476,476,0
20240523,152300,24870556,476,476,476,476,0
20240523,152200,24870556,476,476,476,476,0
20240523,152100,24870556,476,476,476,476,0
20240523,152000,24870556,476,476,476,476,0
20240523,151900,24870556,476,476,476,476,0
20240523,151800,24870556,476,476,476,476,2529
20240523,151700,23666752,476,476,476,476,0
20240523,151600,23666752,476,476,476,476,91
20240523,151500,23623436,476,476,476,476,0
20240523,151400,23623436,476,476,476,476,100
20240523,151300,23575836,476,476,476,476,0
20240523,151200,23575836,476,476,476,476,3794
20240523,151100,21769892,476,476,476,476,0
20240523,151000,21769892,476,476,476,476,0
20240523,150900,21769892,476,476,476,476,0
20240523,150800,21769892,476,476,476,476,0
20240523,150700,21769892,476,476,476,476,0
20240523,150600,21769892,476,476,476,476,0
20240523,150500,21769892,476,476,476,476,0
20240523,150400,21769892,476,476,476,476,0
20240523,150300,21769892,476,476,476,476,0
20240523,150200,21769892,476,476,476,476,0
20240523,150100,21769892,476,476,476,476,0
20240523,150000,21769892,476,476,476,476,0
20240523,145900,21769892,476,476,476,476,0
20240523,145800,21769892,476,476,476,476,0
20240523,145700,21769892,476,476,476,476,0
20240523,145600,21769892,476,476,476,476,5
20240523,145500,21767512,476,476,476,476,0
20240523,145400,21767512,476,476,476,476,1
20240523,145300,21767036,478,478,478,478,0
20240523,145200,21767036,478,478,478,478,0
20240523,145100,21767036,478,478,478,478,0
20240523,145000,21767036,478,478,478,478,0
20240523,144900,21767036,478,478,478,478,0
20240523,144800,21767036,478,478,478,478,0
20240523,144700,21767036,478,478,478,478,0
20240523,144600,21767036,478,478,478,478,0
20240523,144500,21767036,478,478,478,478,0
20240523,144400,21767036,478,478,478,478,0
20240523,144300,21767036,478,478,478,478,0
20240523,144200,21767036,478,478,478,478,1
20240523,144100,21766558,478,478,478,478,0
20240523,144000,21766558,478,478,478,478,0
20240523,143900,21766558,478,478,478,478,0
20240523,143800,21766558,478,478,478,478,0
20240523,143700,21766558,478,478,478,478,11
20240523,143600,21761300,478,478,478,478,0
20240523,143500,21761300,478,478,478,478,0
20240523,143400,21761300,478,478,478,478,313
20240523,143300,21611686,478,478,478,478,0
20240523,143200,21611686,478,478,478,478,5
20240523,143100,21609296,478,478,478,478,0
20240523,143000,21609296,478,478,478,478,0
20240523,142900,21609296,478,478,478,478,0
20240523,142800,21609296,478,478,478,478,0
20240523,142700,21609296,478,478,478,478,0
20240523,142600,21609296,478,478,478,478,0
20240523,142500,21609296,478,478,478,478,0
20240523,142400,21609296,478,478,478,478,0
20240523,142300,21609296,478,478,478,478,0
20240523,142200,21609296,478,478,478,478,0
20240523,142100,21609296,478,478,478,478,0
20240523,142000,21609296,478,478,478,478,0
20240523,141900,21609296,478,478,478,478,0
20240523,141800,21609296,478,478,478,478,0
20240523,141700,21609296,478,478,478,478,5
20240523,141600,21606906,476,476,476,476,0
20240523,141500,21606906,476,476,476,476,0
20240523,141400,21606906,476,476,476,476,0
20240523,141300,21606906,476,476,476,476,450
20240523,141200,21392706,476,476,476,476,0
20240523,141100,21392706,476,476,476,476,0
20240523,141000,21392706,476,476,476,476,0
20240523,140900,21392706,476,476,476,476,0
20240523,140800,21392706,476,476,476,476,0
20240523,140700,21392706,476,476,476,476,0
20240523,140600,21392706,476,476,476,476,0
20240523,140500,21392706,476,476,476,476,0
20240523,140400,21392706,476,476,476,476,0
20240523,140300,21392706,476,476,476,476,0
20240523,140200,21392706,476,476,476,476,0
20240523,140100,21392706,476,476,476,476,0
20240523,140000,21392706,476,476,476,476,0
20240523,135900,21392706,476,476,476,476,0
20240523,135800,21392706,476,476,476,476,0
20240523,135700,21392706,476,476,476,476,0
20240523,135600,21392706,476,476,476,476,0
20240523,135500,21392706,476,476,476,476,0
20240523,135400,21392706,476,476,476,476,0
20240523,135300,21392706,476,477,477,476,1074
20240523,135200,20880783,477,477,477,477,0
20240523,135100,20880783,477,477,477,477,0
20240523,135000,20880783,477,477,477,477,0
20240523,134900,20880783,477,477,477,477,0
20240523,134800,20880783,477,477,477,477,0
20240523,134700,20880783,477,477,477,477,0
20240523,134600,20880783,477,477,477,477,0
20240523,134500,20880783,477,477,477,477,0
20240523,134400,20880783,477,477,477,477,0
20240523,134300,20880783,477,477,477,477,0
20240523,134200,20880783,477,477,477,477,0
20240523,134100,20880783,477,477,477,477,363
20240523,134000,20707632,478,478,478,478,1
20240523,133900,20707154,478,478,478,478,0
20240523,133800,20707154,478,478,478,478,105
20240523,133700,20656964,478,478,478,478,0
20240523,133600,20656964,478,478,478,478,20
20240523,133500,20647404,478,478,478,478,0
20240523,133400,20647404,478,478,478,478,0
20240523,133300,20647404,478,477,478,477,839
20240523,133200,20246424,476,476,476,476,0
20240523,133100,20246424,476,476,476,476,0
20240523,133000,20246424,476,476,476,476,0
20240523,132900,20246424,476,476,476,476,0
20240523,132800,20246424,476,476,476,476,0
20240523,132700,20246424,476,476,476,476,0
20240523,132600,20246424,476,476,476,476,0
20240523,132500,20246424,476,476,476,476,0
20240523,132400,20246424,476,476,476,476,0
20240523,132300,20246424,476,476,476,476,0
20240523,132200,20246424,476,476,476,476,0
20240523,132100,20246424,476,476,476,476,0
20240523,132000,20246424,476,476,476,476,0
20240523,131900,20246424,476,476,476,476,0
20240523,131800,20246424,476,476,476,476,400
20240523,131700,20056024,478,478,478,478,0
20240523,131600,20056024,478,478,478,478,0
20240523,131500,20056024,478,478,478,478,0
20240523,131400,20056024,478,478,478,478,0
20240523,131300,20056024,478,478,478,478,0
20240523,131200,20056024,478,478,478,478,0
20240523,131100,20056024,478,478,478,478,0
20240523,131000,20056024,478,478,478,478,0
20240523,130900,20056024,478,478,478,478,2
20240523,130800,20055068,478,478,478,478,0
20240523,130700,20055068,478,478,478,478,0
20240523,130600,20055068,478,478,478,478,0
20240523,130500,20055068,478,478,478,478,0
20240523,130400,20055068,478,478,478,478,0
20240523,130300,20055068,478,478,478,478,0
20240523,130200,20055068,478,478,478,478,0
20240523,130100,20055068,478,478,478,478,0
20240523,130000,20055068,478,478,478,478,0
20240523,125900,20055068,478,478,478,478,0
20240523,125800,20055068,478,478,478,478,0
20240523,125700,20055068,478,478,478,478,0
20240523,125600,20055068,478,478,478,478,0
20240523,125500,20055068,478,478,478,478,0
20240523,125400,20055068,478,478,478,478,0
20240523,125300,20055068,478,478,478,478,0
20240523,125200,20055068,478,478,478,478,0
20240523,125100,20055068,478,478,478,478,0
20240523,125000,20055068,478,478,478,478,1
20240523,124900,20054590,475,475,475,475,0
20240523,124800,20054590,475,475,475,475,0
20240523,124700,20054590,475,475,475,475,0
20240523,124600,20054590,475,475,475,475,0
20240523,124500,20054590,475,475,475,475,0
20240523,124400,20054590,475,475,475,475,0
20240523,124300,20054590,475,475,475,475,0
20240523,124200,20054590,475,475,475,475,0
20240523,124100,20054590,475,475,475,475,0
20240523,124000,20054590,475,475,475,475,0
20240523,123900,20054590,475,475,475,475,0
20240523,123800,20054590,475,475,475,475,0
20240523,123700,20054590,475,475,475,475,0
20240523,123600,20054590,475,475,475,475,0
20240523,123500,20054590,475,475,475,475,0
20240523,123400,20054590,475,475,475,475,0
20240523,123300,20054590,475,475,475,475,8
20240523,123200,20050790,475,475,475,475,0
20240523,123100,20050790,475,475,475,475,0
20240523,123000,20050790,475,475,475,475,0
20240523,122900,20050790,475,475,475,475,0
20240523,122800,20050790,475,475,475,475,0
20240523,122700,20050790,475,475,475,475,0
20240523,122600,20050790,475,475,475,475,0
20240523,122500,20050790,475,475,475,475,0
20240523,122400,20050790,475,475,475,475,0
20240523,122300,20050790,475,475,475,475,0
20240523,122200,20050790,475,475,475,475,0
20240523,122100,20050790,475,475,475,475,0
20240523,122000,20050790,475,475,475,475,0
20240523,121900,20050790,475,476,476,475,74
20240523,121800,20015639,478,478,478,478,0
20240523,121700,20015639,478,478,478,478,0
20240523,121600,20015639,478,478,478,478,0
20240523,121500,20015639,478,478,478,478,0
20240523,121400,20015639,478,478,478,478,0
20240523,121300,20015639,478,478,478,478,0
20240523,121200,20015639,478,478,478,478,0
20240523,121100,20015639,478,478,478,478,0
20240523,121000,20015639,478,478,478,478,6
20240523,120900,20012771,478,478,478,478,0
20240523,120800,20012771,478,478,478,478,0
20240523,120700,20012771,478,478,478,478,0
20240523,120600,20012771,478,478,478,478,0
20240523,120500,20012771,478,478,478,478,0
20240523,120400,20012771,478,478,478,478,0
20240523,120300,20012771,478,478,478,478,0
20240523,120200,20012771,478,478,478,478,0
20240523,120100,20012771,478,478,478,478,0
20240523,120000,20012771,478,478,478,478,0
20240523,115900,20012771,478,478,478,478,0
20240523,115800,20012771,478,478,478,478,0
20240523,115700,20012771,478,478,478,478,0
20240523,115600,20012771,478,478,478,478,0
20240523,115500,20012771,478,478,478,478,1
20240523,115400,20012293,478,478,478,478,0
20240523,115300,20012293,478,478,478,478,0
20240523,115200,20012293,478,478,478,478,1
20240523,115100,20011815,478,478,478,478,200
20240523,115000,19916215,475,475,475,475,0
20240523,114900,19916215,475,475,475,475,0
20240523,114800,19916215,475,475,475,475,0
20240523,114700,19916215,475,475,475,475,0
20240523,114600,19916215,475,475,475,475,0
20240523,114500,19916215,475,475,475,475,0
20240523,114400,19916215,475,475,475,475,0
20240523,114300,19916215,475,475,475,475,0
20240523,114200,19916215,475,475,475,475,0
20240523,114100,19916215,475,475,475,475,0
20240523,114000,19916215,475,475,475,475,0
20240523,113900,19916215,475,475,475,475,0
20240523,113800,19916215,475,475,475,475,0
20240523,113700,19916215,475,476,476,475,4
20240523,113600,19914312,478,478,478,478,0
20240523,113500,19914312,478,478,478,478,0
20240523,113400,19914312,478,478,478,478,0
20240523,113300,19914312,478,478,478,478,20
20240523,113200,19904752,478,478,478,478,0
20240523,113100,19904752,478,478,478,478,0
20240523,113000,19904752,478,478,478,478,0
20240523,112900,19904752,478,478,478,478,0
20240523,112800,19904752,478,478,478,478,0
20240523,112700,19904752,478,478,478,478,0
20240523,112600,19904752,478,478,478,478,0
20240523,112500,19904752,478,478,478,478,0
20240523,112400,19904752,478,478,478,478,0
20240523,112300,19904752,478,478,478,478,0
20240523,112200,19904752,478,478,478,478,0
20240523,112100,19904752,478,478,478,478,0
20240523,112000,19904752,478,478,478,478,0
20240523,111900,19904752,478,478,478,478,0
20240523,111800,19904752,478,478,478,478,0
20240523,111700,19904752,478,478,478,478,10
20240523,111600,19899972,478,478,478,478,0
20240523,111500,19899972,478,478,478,478,0
20240523,111400,19899972,478,478,478,478,0
20240523,111300,19899972,478,478,478,478,0
20240523,111200,19899972,478,478,478,478,3
20240523,111100,19898538,478,478,478,478,0
20240523,111000,19898538,478,478,478,478,0
20240523,110900,19898538,478,478,478,478,0
20240523,110800,19898538,478,478,478,478,0
20240523,110700,19898538,478,478,478,478,0
20240523,110600,19898538,478,478,478,478,0
20240523,110500,19898538,478,478,478,478,0
20240523,110400,19898538,478,478,478,478,0
20240523,110300,19898538,478,478,478,478,0
20240523,110200,19898538,478,478,478,478,0
20240523,110100,19898538,478,478,478,478,0
20240523,110000,19898538,478,478,478,478,0
20240523,105900,19898538,478,478,478,478,0
20240523,105800,19898538,478,478,478,478,0
20240523,105700,19898538,478,478,478,478,0
20240523,105600,19898538,478,478,478,478,0
20240523,105500,19898538,478,478,478,478,0
20240523,105400,19898538,478,478,478,478,0
20240523,105300,19898538,478,478,478,478,0
20240523,105200,19898538,478,478,478,478,0
20240523,105100,19898538,478,478,478,478,0
20240523,105000,19898538,478,478,478,478,0
20240523,104900,19898538,478,478,478,478,0
20240523,104800,19898538,478,478,478,478,0
20240523,104700,19898538,478,478,478,478,18
20240523,104600,19889934,475,475,475,475,700
20240523,104500,19557434,475,477,477,475,33
20240523,104400,19541729,478,478,478,478,0
20240523,104300,19541729,478,478,478,478,0
20240523,104200,19541729,478,478,478,478,0
20240523,104100,19541729,478,478,478,478,0
20240523,104000,19541729,478,478,478,478,0
20240523,103900,19541729,478,478,478,478,0
20240523,103800,19541729,478,478,478,478,0
20240523,103700,19541729,478,478,478,478,0
20240523,103600,19541729,478,478,478,478,0
20240523,103500,19541729,478,478,478,478,0
20240523,103400,19541729,478,478,478,478,0
20240523,103300,19541729,478,478,478,478,0
20240523,103200,19541729,478,478,478,478,1
20240523,103100,19541251,478,478,478,478,0
20240523,103000,19541251,478,478,478,478,0
20240523,102900,19541251,478,478,478,478,0
20240523,102800,19541251,478,478,478,478,0
20240523,102700,19541251,478,478,478,478,0
20240523,102600,19541251,478,478,478,478,0
20240523,102500,19541251,478,478,478,478,0
20240523,102400,19541251,478,478,478,478,0
20240523,102300,19541251,478,478,478,478,0
20240523,102200,19541251,478,478,478,478,0
20240523,102100,19541251,478,478,478,478,0
20240523,102000,19541251,478,478,478,478,0
20240523,101900,19541251,478,478,478,478,30
20240523,101800,19526911,478,478,478,478,2
20240523,101700,19525955,478,478,478,478,0
20240523,101600,19525955,478,478,478,478,0
20240523,101500,19525955,478,478,478,478,1
20240523,101400,19525477,477,477,477,477,4
20240523,101300,19523569,475,475,475,475,0
20240523,101200,19523569,475,475,475,475,0
20240523,101100,19523569,475,475,475,475,0
20240523,101000,19523569,475,476,476,475,1000
20240523,100900,19048568,477,477,477,477,0
20240523,100800,19048568,477,477,477,477,1
20240523,100700,19048091,478,478,478,478,0
20240523,100600,19048091,478,478,478,478,0
20240523,100500,19048091,478,478,478,478,835
20240523,100400,18648961,478,478,478,478,0
20240523,100300,18648961,478,478,478,478,0
20240523,100200,18648961,478,478,478,478,0
20240523,100100,18648961,478,478,478,478,1
20240523,100000,18648483,478,478,478,478,0
20240523,095900,18648483,478,478,478,478,2
20240523,095800,18647527,478,478,478,478,0
20240523,095700,18647527,478,478,478,478,2
20240523,095600,18646571,478,478,478,478,0
20240523,095500,18646571,478,478,478,478,0
20240523,095400,18646571,478,478,478,478,0
20240523,095300,18646571,478,477,478,477,111
20240523,095200,18593615,477,477,477,477,0
20240523,095100,18593615,477,477,477,477,632
20240523,095000,18292151,477,477,477,477,118
20240523,094900,18235865,477,477,477,477,0
20240523,094800,18235865,477,477,477,477,0
20240523,094700,18235865,477,477,477,477,0
20240523,094600,18235865,477,477,477,477,51
20240523,094500,18211538,477,477,477,477,4
20240523,094400,18209630,477,477,477,477,3
20240523,094300,18208199,477,477,477,477,3
20240523,094200,18206768,477,477,477,477,1
20240523,094100,18206291,477,477,477,477,12
20240523,094000,18200567,477,477,477,477,4
20240523,093900,18198659,477,477,477,477,0
20240523,093800,18198659,477,477,477,477,1
20240523,093700,18198182,477,477,477,477,0
20240523,093600,18198182,477,477,477,477,9
20240523,093500,18193889,473,473,473,473,0
20240523,093400,18193889,473,473,473,473,0
20240523,093300,18193889,473,473,473,473,1
20240523,093200,18193416,477,477,477,477,0
20240523,093100,18193416,477,477,477,477,1
20240523,093000,18192939,477,477,477,477,1
20240523,092900,18192462,473,473,473,473,0
20240523,092800,18192462,473,473,473,473,444
20240523,092700,17982450,471,472,472,471,18
20240523,092600,17973969,473,473,473,473,63
20240523,092500,17944170,473,473,473,473,0
20240523,092400,17944170,473,473,473,473,0
20240523,092300,17944170,473,473,473,473,0
20240523,092200,17944170,473,473,473,473,0
20240523,092100,17944170,473,473,473,473,90
20240523,092000,17901600,473,473,473,473,552
20240523,091900,17640504,472,472,472,472,0
20240523,091800,17640504,472,473,473,472,3
20240523,091700,17639086,473,473,473,473,702
20240523,091600,17307040,473,473,473,473,0
20240523,091500,17307040,473,473,473,473,0
20240523,091400,17307040,473,473,473,473,0
20240523,091300,17307040,473,473,473,473,0
20240523,091200,17307040,473,473,473,473,0
20240523,091100,17307040,473,473,473,473,7000
20240523,091000,13996040,473,473,473,473,22299
20240523,090900,3448613,471,472,472,471,3793
20240523,090800,1660599,473,473,473,473,133
20240523,090700,1597690,473,473,473,473,2500
20240523,090600,415190,474,474,474,474,4
20240523,090500,413294,474,474,474,474,3
20240523,090400,411872,475,475,475,475,0
20240523,090300,411872,475,474,475,474,9
20240523,090200,407603,474,474,474,474,36
20240523,090100,390539,474,472,474,471,258
20240523,090000,268812,473,476,476,473,567