stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,185000,38041744,489,489,489,489,4122
20240509,184900,38041744,489,489,489,489,0
20240509,184800,38041744,489,489,489,489,0
20240509,184700,38041744,489,489,489,489,0
20240509,184600,38041744,489,489,489,489,0
20240509,184500,38041744,489,489,489,489,0
20240509,184400,38041744,489,489,489,489,0
20240509,184300,38041744,489,489,489,489,0
20240509,184200,38041744,489,489,489,489,0
20240509,184100,38041744,489,489,489,489,0
20240509,184000,38041744,489,489,489,489,0
20240509,183900,38041744,489,489,489,489,0
20240509,183800,38041744,489,489,489,489,0
20240509,183700,38041744,489,489,489,489,0
20240509,183600,38041744,489,489,489,489,0
20240509,183500,38041744,489,489,489,489,0
20240509,183400,38041744,489,489,489,489,0
20240509,183300,38041744,489,489,489,489,0
20240509,183200,38041744,489,489,489,489,0
20240509,183100,38041744,489,489,489,489,0
20240509,183000,38041744,489,489,489,489,0
20240509,182900,38041744,489,489,489,489,0
20240509,182800,38041744,489,489,489,489,0
20240509,182700,38041744,489,489,489,489,0
20240509,182600,38041744,489,489,489,489,0
20240509,182500,38041744,489,489,489,489,0
20240509,182400,38041744,489,489,489,489,0
20240509,182300,38041744,489,489,489,489,0
20240509,182200,38041744,489,489,489,489,0
20240509,182100,38041744,489,489,489,489,0
20240509,182000,38041744,489,489,489,489,4122
20240509,181900,38041744,489,489,489,489,0
20240509,181800,38041744,489,489,489,489,0
20240509,181700,38041744,489,489,489,489,0
20240509,181600,38041744,489,489,489,489,0
20240509,181500,38041744,489,489,489,489,0
20240509,181400,38041744,489,489,489,489,0
20240509,181300,38041744,489,489,489,489,0
20240509,181200,38041744,489,489,489,489,0
20240509,181100,38041744,489,489,489,489,0
20240509,181000,38041744,489,489,489,489,0
20240509,180900,38041744,489,489,489,489,0
20240509,180800,38041744,489,489,489,489,0
20240509,180700,38041744,489,489,489,489,0
20240509,180600,38041744,489,489,489,489,0
20240509,180500,38041744,489,489,489,489,0
20240509,180400,38041744,489,489,489,489,0
20240509,180300,38041744,489,489,489,489,0
20240509,180200,38041744,489,489,489,489,0
20240509,180100,38041744,489,489,489,489,0
20240509,180000,38041744,489,489,489,489,0
20240509,175900,38041744,489,489,489,489,0
20240509,175800,38041744,489,489,489,489,0
20240509,175700,38041744,489,489,489,489,0
20240509,175600,38041744,489,489,489,489,0
20240509,175500,38041744,489,489,489,489,0
20240509,175400,38041744,489,489,489,489,0
20240509,175300,38041744,489,489,489,489,0
20240509,175200,38041744,489,489,489,489,0
20240509,175100,38041744,489,489,489,489,0
20240509,175000,38041744,489,489,489,489,4122
20240509,174900,38041744,489,489,489,489,0
20240509,174800,38041744,489,489,489,489,0
20240509,174700,38041744,489,489,489,489,0
20240509,174600,38041744,489,489,489,489,0
20240509,174500,38041744,489,489,489,489,0
20240509,174400,38041744,489,489,489,489,0
20240509,174300,38041744,489,489,489,489,0
20240509,174200,38041744,489,489,489,489,0
20240509,174100,38041744,489,489,489,489,0
20240509,174000,38041744,489,489,489,489,0
20240509,173900,38041744,489,489,489,489,0
20240509,173800,38041744,489,489,489,489,0
20240509,173700,38041744,489,489,489,489,0
20240509,173600,38041744,489,489,489,489,0
20240509,173500,38041744,489,489,489,489,0
20240509,173400,38041744,489,489,489,489,0
20240509,173300,38041744,489,489,489,489,0
20240509,173200,38041744,489,489,489,489,0
20240509,173100,38041744,489,489,489,489,0
20240509,173000,38041744,489,489,489,489,0
20240509,172900,38041744,489,489,489,489,0
20240509,172800,38041744,489,489,489,489,0
20240509,172700,38041744,489,489,489,489,0
20240509,172600,38041744,489,489,489,489,0
20240509,172500,38041744,489,489,489,489,0
20240509,172400,38041744,489,489,489,489,0
20240509,172300,38041744,489,489,489,489,0
20240509,172200,38041744,489,489,489,489,0
20240509,172100,38041744,489,489,489,489,0
20240509,172000,38041744,489,489,489,489,4122
20240509,171900,38041744,489,489,489,489,0
20240509,171800,38041744,489,489,489,489,0
20240509,171700,38041744,489,489,489,489,0
20240509,171600,38041744,489,489,489,489,0
20240509,171500,38041744,489,489,489,489,0
20240509,171400,38041744,489,489,489,489,0
20240509,171300,38041744,489,489,489,489,0
20240509,171200,38041744,489,489,489,489,0
20240509,171100,38041744,489,489,489,489,0
20240509,171000,38041744,489,489,489,489,0
20240509,170900,38041744,489,489,489,489,0
20240509,170800,38041744,489,489,489,489,0
20240509,170700,38041744,489,489,489,489,0
20240509,170600,38041744,489,489,489,489,0
20240509,170500,38041744,489,489,489,489,0
20240509,170400,38041744,489,489,489,489,0
20240509,170300,38041744,489,489,489,489,0
20240509,170200,38041744,489,489,489,489,0
20240509,170100,38041744,489,489,489,489,0
20240509,170000,38041744,489,489,489,489,0
20240509,165900,38041744,489,489,489,489,0
20240509,165800,38041744,489,489,489,489,0
20240509,165700,38041744,489,489,489,489,0
20240509,165600,38041744,489,489,489,489,0
20240509,165500,38041744,489,489,489,489,0
20240509,165400,38041744,489,489,489,489,0
20240509,165300,38041744,489,489,489,489,0
20240509,165200,38041744,489,489,489,489,0
20240509,165100,38041744,489,489,489,489,0
20240509,165000,38041744,489,489,489,489,4122
20240509,164900,38041744,489,489,489,489,0
20240509,164800,38041744,489,489,489,489,0
20240509,164700,38041744,489,489,489,489,0
20240509,164600,38041744,489,489,489,489,0
20240509,164500,38041744,489,489,489,489,0
20240509,164400,38041744,489,489,489,489,0
20240509,164300,38041744,489,489,489,489,0
20240509,164200,38041744,489,489,489,489,0
20240509,164100,38041744,489,489,489,489,0
20240509,164000,38041744,489,489,489,489,0
20240509,163900,38041744,489,489,489,489,0
20240509,163800,38041744,489,489,489,489,0
20240509,163700,38041744,489,489,489,489,0
20240509,163600,38041744,489,489,489,489,0
20240509,163500,38041744,489,489,489,489,0
20240509,163400,38041744,489,489,489,489,0
20240509,163300,38041744,489,489,489,489,0
20240509,163200,38041744,489,489,489,489,0
20240509,163100,38041744,489,489,489,489,0
20240509,163000,38041744,489,489,489,489,0
20240509,162900,38041744,489,489,489,489,0
20240509,162800,38041744,489,489,489,489,0
20240509,162700,38041744,489,489,489,489,0
20240509,162600,38041744,489,489,489,489,0
20240509,162500,38041744,489,489,489,489,0
20240509,162400,38041744,489,489,489,489,0
20240509,162300,38041744,489,489,489,489,0
20240509,162200,38041744,489,489,489,489,0
20240509,162100,38041744,489,489,489,489,0
20240509,162000,38041744,489,489,489,489,4122
20240509,161900,38041744,489,489,489,489,0
20240509,161800,38041744,489,489,489,489,0
20240509,161700,38041744,489,489,489,489,0
20240509,161600,38041744,489,489,489,489,0
20240509,161500,38041744,489,489,489,489,0
20240509,161400,38041744,489,489,489,489,0
20240509,161300,38041744,489,489,489,489,0
20240509,161200,38041744,489,489,489,489,0
20240509,161100,38041744,489,489,489,489,0
20240509,161000,38041744,489,489,489,489,0
20240509,160900,38041744,489,489,489,489,0
20240509,160800,38041744,489,489,489,489,0
20240509,160700,38041744,489,489,489,489,0
20240509,160600,38041744,489,489,489,489,0
20240509,160500,38041744,489,489,489,489,0
20240509,160400,38041744,489,489,489,489,0
20240509,160300,38041744,489,489,489,489,0
20240509,160200,38041744,489,489,489,489,0
20240509,160100,38041744,489,489,489,489,0
20240509,160000,38041744,489,489,489,489,0
20240509,155900,38041744,489,489,489,489,0
20240509,155800,38041744,489,489,489,489,0
20240509,155700,38041744,489,489,489,489,0
20240509,155600,38041744,489,489,489,489,0
20240509,155500,38041744,489,489,489,489,0
20240509,155400,38041744,489,489,489,489,0
20240509,155300,38041744,489,489,489,489,0
20240509,155200,38041744,489,489,489,489,0
20240509,155100,38041744,489,489,489,489,0
20240509,155000,38041744,489,489,489,489,4122
20240509,154900,38041744,489,489,489,489,0
20240509,154800,38041744,489,489,489,489,0
20240509,154700,38041744,489,489,489,489,0
20240509,154600,38041744,489,489,489,489,0
20240509,154500,38041744,489,489,489,489,0
20240509,154400,38041744,489,489,489,489,0
20240509,154300,38041744,489,489,489,489,0
20240509,154200,38041744,489,489,489,489,0
20240509,154100,38041744,489,489,489,489,0
20240509,154000,38041744,489,489,489,489,0
20240509,153900,38041744,489,489,489,489,0
20240509,153800,38041744,489,489,489,489,0
20240509,153700,38041744,489,489,489,489,0
20240509,153600,38041744,489,489,489,489,0
20240509,153500,38041744,489,489,489,489,0
20240509,153400,38041744,489,489,489,489,0
20240509,153300,38041744,489,489,489,489,0
20240509,153200,38041744,489,489,489,489,0
20240509,153100,38041744,489,489,489,489,0
20240509,153000,38041744,489,489,489,489,4122
20240509,152900,36026086,488,488,488,488,0
20240509,152800,36026086,488,488,488,488,0
20240509,152700,36026086,488,488,488,488,0
20240509,152600,36026086,488,488,488,488,0
20240509,152500,36026086,488,488,488,488,0
20240509,152400,36026086,488,488,488,488,0
20240509,152300,36026086,488,488,488,488,0
20240509,152200,36026086,488,488,488,488,0
20240509,152100,36026086,488,488,488,488,0
20240509,152000,36026086,488,488,488,488,0
20240509,151900,36026086,488,488,488,488,16
20240509,151800,36018278,486,486,486,486,0
20240509,151700,36018278,486,486,486,486,0
20240509,151600,36018278,486,486,486,486,0
20240509,151500,36018278,486,486,486,486,800
20240509,151400,35629478,488,488,488,488,3
20240509,151300,35628014,488,488,488,488,8
20240509,151200,35624110,486,486,486,486,0
20240509,151100,35624110,486,487,487,486,1088
20240509,151000,35095125,487,487,488,487,99
20240509,150900,35046909,488,488,488,488,10
20240509,150800,35042029,488,488,488,488,9
20240509,150700,35037637,488,488,488,488,0
20240509,150600,35037637,488,488,488,488,0
20240509,150500,35037637,488,488,488,488,0
20240509,150400,35037637,488,488,488,488,0
20240509,150300,35037637,488,488,488,488,1
20240509,150200,35037149,488,488,488,488,0
20240509,150100,35037149,488,488,488,488,0
20240509,150000,35037149,488,488,488,488,0
20240509,145900,35037149,488,487,488,487,1005
20240509,145800,34547709,487,487,487,487,0
20240509,145700,34547709,487,487,487,487,0
20240509,145600,34547709,487,487,487,487,0
20240509,145500,34547709,487,487,487,487,0
20240509,145400,34547709,487,487,487,487,1
20240509,145300,34547222,488,488,488,488,2
20240509,145200,34546246,487,487,487,487,0
20240509,145100,34546246,487,487,487,487,1
20240509,145000,34545759,487,487,487,487,0
20240509,144900,34545759,487,487,487,487,0
20240509,144800,34545759,487,488,488,487,880
20240509,144700,34117198,488,488,488,488,0
20240509,144600,34117198,488,488,488,488,0
20240509,144500,34117198,488,488,488,488,1
20240509,144400,34116710,488,488,488,488,1
20240509,144300,34116222,488,488,488,488,5
20240509,144200,34113782,487,487,487,487,0
20240509,144100,34113782,487,487,487,487,0
20240509,144000,34113782,487,487,487,487,1
20240509,143900,34113295,486,486,486,486,0
20240509,143800,34113295,486,486,486,486,0
20240509,143700,34113295,486,486,486,486,0
20240509,143600,34113295,486,486,486,486,0
20240509,143500,34113295,486,486,486,486,0
20240509,143400,34113295,486,486,486,486,0
20240509,143300,34113295,486,486,486,486,0
20240509,143200,34113295,486,486,486,486,0
20240509,143100,34113295,486,486,486,486,0
20240509,143000,34113295,486,486,486,486,0
20240509,142900,34113295,486,486,486,486,1
20240509,142800,34112809,486,488,488,486,56
20240509,142700,34085589,488,488,488,486,1005
20240509,142600,33595151,488,488,488,488,4
20240509,142500,33593199,488,488,488,488,151
20240509,142400,33519511,488,488,488,488,2
20240509,142300,33518535,488,488,488,488,0
20240509,142200,33518535,488,488,488,488,18
20240509,142100,33509751,488,488,488,488,2
20240509,142000,33508775,488,488,488,488,0
20240509,141900,33508775,488,488,488,488,42
20240509,141800,33488279,486,486,486,486,0
20240509,141700,33488279,486,486,486,486,0
20240509,141600,33488279,486,486,486,486,0
20240509,141500,33488279,486,486,486,486,0
20240509,141400,33488279,486,486,486,486,1
20240509,141300,33487793,487,487,487,487,100
20240509,141200,33439093,488,488,488,488,0
20240509,141100,33439093,488,488,488,488,55
20240509,141000,33412253,486,486,486,486,0
20240509,140900,33412253,486,486,486,486,0
20240509,140800,33412253,486,486,486,486,0
20240509,140700,33412253,486,486,486,486,0
20240509,140600,33412253,486,486,486,486,0
20240509,140500,33412253,486,487,487,486,2418
20240509,140400,32236972,487,487,487,487,700
20240509,140300,31896072,488,488,488,488,0
20240509,140200,31896072,488,488,488,488,14
20240509,140100,31889240,488,488,488,488,1853
20240509,140000,30984976,489,489,489,489,0
20240509,135900,30984976,489,489,489,489,0
20240509,135800,30984976,489,489,489,489,0
20240509,135700,30984976,489,489,489,489,2
20240509,135600,30983998,489,489,489,489,4
20240509,135500,30982042,489,489,489,489,0
20240509,135400,30982042,489,489,489,489,0
20240509,135300,30982042,489,489,489,489,0
20240509,135200,30982042,489,489,489,489,1
20240509,135100,30981553,489,489,489,489,1
20240509,135000,30981064,489,489,489,489,0
20240509,134900,30981064,489,489,489,489,2
20240509,134800,30980086,489,489,489,489,0
20240509,134700,30980086,489,489,489,489,1
20240509,134600,30979597,488,488,488,488,0
20240509,134500,30979597,488,488,488,488,2
20240509,134400,30978621,488,488,488,488,2500
20240509,134300,29758621,489,489,489,489,0
20240509,134200,29758621,489,489,489,489,0
20240509,134100,29758621,489,489,489,489,100
20240509,134000,29709721,488,488,488,488,0
20240509,133900,29709721,488,488,488,488,0
20240509,133800,29709721,488,489,489,488,94
20240509,133700,29663848,489,489,489,489,5
20240509,133600,29661403,489,489,489,489,72
20240509,133500,29626195,490,490,490,490,6
20240509,133400,29623255,490,490,490,490,50
20240509,133300,29598755,490,490,490,490,2
20240509,133200,29597775,490,490,490,490,50
20240509,133100,29573275,490,490,490,490,100
20240509,133000,29524275,490,490,490,490,0
20240509,132900,29524275,490,490,490,490,0
20240509,132800,29524275,490,490,490,490,0
20240509,132700,29524275,490,490,490,490,0
20240509,132600,29524275,490,490,490,490,0
20240509,132500,29524275,490,490,490,490,1
20240509,132400,29523785,490,490,490,490,0
20240509,132300,29523785,490,490,490,490,0
20240509,132200,29523785,490,490,490,490,1
20240509,132100,29523295,490,490,490,490,0
20240509,132000,29523295,490,490,490,490,0
20240509,131900,29523295,490,490,490,490,1
20240509,131800,29522805,490,490,490,490,0
20240509,131700,29522805,490,490,490,490,1
20240509,131600,29522315,490,490,490,490,0
20240509,131500,29522315,490,490,490,490,0
20240509,131400,29522315,490,490,490,490,0
20240509,131300,29522315,490,490,490,490,0
20240509,131200,29522315,490,490,490,490,0
20240509,131100,29522315,490,490,490,490,3
20240509,131000,29520845,490,490,490,490,2
20240509,130900,29519865,490,490,490,490,0
20240509,130800,29519865,490,490,490,490,0
20240509,130700,29519865,490,490,490,490,0
20240509,130600,29519865,490,490,490,490,1
20240509,130500,29519375,490,490,490,490,101
20240509,130400,29469885,490,490,490,490,1001
20240509,130300,28979395,490,490,490,490,1
20240509,130200,28978905,489,489,489,489,300
20240509,130100,28832205,490,490,490,490,2
20240509,130000,28831225,490,490,490,490,0
20240509,125900,28831225,490,490,490,490,11
20240509,125800,28825835,490,490,490,490,1
20240509,125700,28825345,490,490,490,490,0
20240509,125600,28825345,490,490,490,490,1
20240509,125500,28824855,489,489,489,489,0
20240509,125400,28824855,489,489,489,489,0
20240509,125300,28824855,489,489,489,489,500
20240509,125200,28580355,490,490,490,490,0
20240509,125100,28580355,490,490,490,490,17
20240509,125000,28572025,490,490,490,490,0
20240509,124900,28572025,490,490,490,490,1
20240509,124800,28571535,489,489,489,489,0
20240509,124700,28571535,489,489,489,489,0
20240509,124600,28571535,489,489,489,489,200
20240509,124500,28473735,490,490,490,490,356
20240509,124400,28299295,490,490,490,490,1859
20240509,124300,27388385,489,489,489,489,527
20240509,124200,27130682,489,489,489,489,1001
20240509,124100,26641193,488,488,488,488,0
20240509,124000,26641193,488,488,488,488,709
20240509,123900,26295201,488,488,488,488,0
20240509,123800,26295201,488,488,488,488,0
20240509,123700,26295201,488,488,488,488,0
20240509,123600,26295201,488,488,488,488,0
20240509,123500,26295201,488,488,488,488,0
20240509,123400,26295201,488,488,488,488,0
20240509,123300,26295201,488,488,488,488,1
20240509,123200,26294713,487,487,487,487,0
20240509,123100,26294713,487,487,487,487,0
20240509,123000,26294713,487,487,487,487,0
20240509,122900,26294713,487,487,487,487,412
20240509,122800,26094069,487,487,487,487,1000
20240509,122700,25607069,487,487,487,487,0
20240509,122600,25607069,487,487,487,487,0
20240509,122500,25607069,487,487,487,487,2
20240509,122400,25606095,487,487,487,487,1
20240509,122300,25605608,486,486,486,486,0
20240509,122200,25605608,486,486,486,486,0
20240509,122100,25605608,486,486,486,486,0
20240509,122000,25605608,486,486,486,486,0
20240509,121900,25605608,486,486,486,486,70
20240509,121800,25571588,486,486,486,486,200
20240509,121700,25474388,486,486,486,486,0
20240509,121600,25474388,486,486,486,486,1000
20240509,121500,24988388,486,486,486,486,1
20240509,121400,24987902,486,486,486,486,4
20240509,121300,24985958,486,486,486,486,0
20240509,121200,24985958,486,486,486,486,100
20240509,121100,24937358,487,487,487,487,102
20240509,121000,24887684,486,486,486,486,1
20240509,120900,24887198,486,486,486,486,0
20240509,120800,24887198,486,486,486,486,0
20240509,120700,24887198,486,486,486,486,204
20240509,120600,24788054,487,487,487,487,2
20240509,120500,24787080,487,487,487,487,5
20240509,120400,24784645,487,487,487,487,3
20240509,120300,24783184,487,487,487,487,190
20240509,120200,24690654,486,486,486,486,500
20240509,120100,24447654,487,487,487,487,2
20240509,120000,24446680,487,487,487,487,0
20240509,115900,24446680,487,487,487,487,1
20240509,115800,24446193,485,485,485,485,0
20240509,115700,24446193,485,485,485,485,0
20240509,115600,24446193,485,485,485,485,121
20240509,115500,24387508,485,485,485,485,0
20240509,115400,24387508,485,485,485,485,0
20240509,115300,24387508,485,485,485,485,0
20240509,115200,24387508,485,485,485,485,0
20240509,115100,24387508,485,485,485,485,0
20240509,115000,24387508,485,485,485,485,0
20240509,114900,24387508,485,485,485,485,0
20240509,114800,24387508,485,485,485,485,0
20240509,114700,24387508,485,485,485,485,0
20240509,114600,24387508,485,485,485,485,0
20240509,114500,24387508,485,485,485,485,0
20240509,114400,24387508,485,485,485,485,0
20240509,114300,24387508,485,485,485,485,0
20240509,114200,24387508,485,485,485,485,0
20240509,114100,24387508,485,485,485,485,0
20240509,114000,24387508,485,485,485,485,0
20240509,113900,24387508,485,485,485,485,0
20240509,113800,24387508,485,485,485,485,0
20240509,113700,24387508,485,485,485,485,0
20240509,113600,24387508,485,485,485,485,0
20240509,113500,24387508,485,485,485,485,0
20240509,113400,24387508,485,485,485,485,0
20240509,113300,24387508,485,485,485,485,0
20240509,113200,24387508,485,485,485,485,0
20240509,113100,24387508,485,485,485,485,0
20240509,113000,24387508,485,485,485,485,0
20240509,112900,24387508,485,485,485,485,0
20240509,112800,24387508,485,485,485,485,1
20240509,112700,24387023,487,487,487,487,0
20240509,112600,24387023,487,487,487,487,2
20240509,112500,24386049,486,486,486,486,0
20240509,112400,24386049,486,486,486,486,0
20240509,112300,24386049,486,486,486,486,0
20240509,112200,24386049,486,486,486,486,0
20240509,112100,24386049,486,486,486,486,0
20240509,112000,24386049,486,486,486,486,0
20240509,111900,24386049,486,486,486,486,0
20240509,111800,24386049,486,486,486,486,100
20240509,111700,24337449,487,487,487,487,0
20240509,111600,24337449,487,487,487,487,3
20240509,111500,24335988,487,487,487,487,0
20240509,111400,24335988,487,487,487,487,4
20240509,111300,24334040,487,487,487,487,900
20240509,111200,23895740,487,487,487,487,0
20240509,111100,23895740,487,487,487,487,3
20240509,111000,23894279,487,487,487,487,0
20240509,110900,23894279,487,487,487,487,0
20240509,110800,23894279,487,487,487,487,1
20240509,110700,23893792,486,486,486,486,0
20240509,110600,23893792,486,486,486,486,0
20240509,110500,23893792,486,486,486,486,0
20240509,110400,23893792,486,486,486,486,0
20240509,110300,23893792,486,486,486,486,0
20240509,110200,23893792,486,486,486,486,0
20240509,110100,23893792,486,486,486,486,0
20240509,110000,23893792,486,486,486,486,0
20240509,105900,23893792,486,486,486,486,0
20240509,105800,23893792,486,486,486,486,0
20240509,105700,23893792,486,486,486,486,0
20240509,105600,23893792,486,486,486,486,3
20240509,105500,23892334,486,486,486,486,0
20240509,105400,23892334,486,486,486,486,0
20240509,105300,23892334,486,486,486,486,33
20240509,105200,23876296,485,485,485,485,0
20240509,105100,23876296,485,485,485,485,0
20240509,105000,23876296,485,485,485,485,2
20240509,104900,23875326,485,485,485,485,1000
20240509,104800,23390326,485,485,485,485,2
20240509,104700,23389356,485,485,485,485,1
20240509,104600,23388871,482,482,482,482,0
20240509,104500,23388871,482,482,482,482,0
20240509,104400,23388871,482,483,483,482,654
20240509,104300,23073036,483,485,485,483,5180
20240509,104200,20566870,485,485,485,485,1
20240509,104100,20566385,486,486,486,486,0
20240509,104000,20566385,486,486,486,486,0
20240509,103900,20566385,486,486,486,486,0
20240509,103800,20566385,486,486,486,486,0
20240509,103700,20566385,486,486,486,486,2
20240509,103600,20565413,486,486,486,486,0
20240509,103500,20565413,486,486,486,486,1
20240509,103400,20564927,486,486,486,486,0
20240509,103300,20564927,486,486,486,486,0
20240509,103200,20564927,486,486,486,486,0
20240509,103100,20564927,486,486,486,486,0
20240509,103000,20564927,486,486,486,486,0
20240509,102900,20564927,486,486,486,486,0
20240509,102800,20564927,486,486,486,486,0
20240509,102700,20564927,486,486,486,486,0
20240509,102600,20564927,486,486,486,486,0
20240509,102500,20564927,486,486,486,486,0
20240509,102400,20564927,486,486,486,486,0
20240509,102300,20564927,486,486,486,486,0
20240509,102200,20564927,486,486,486,486,0
20240509,102100,20564927,486,486,486,486,0
20240509,102000,20564927,486,486,486,486,0
20240509,101900,20564927,486,486,486,486,0
20240509,101800,20564927,486,486,486,486,0
20240509,101700,20564927,486,486,486,486,0
20240509,101600,20564927,486,485,486,485,1001
20240509,101500,20078442,487,487,487,487,0
20240509,101400,20078442,487,487,487,487,0
20240509,101300,20078442,487,487,487,487,0
20240509,101200,20078442,487,487,487,487,0
20240509,101100,20078442,487,487,487,487,0
20240509,101000,20078442,487,487,487,487,0
20240509,100900,20078442,487,487,487,487,0
20240509,100800,20078442,487,487,487,487,0
20240509,100700,20078442,487,487,487,487,0
20240509,100600,20078442,487,487,487,487,0
20240509,100500,20078442,487,487,487,487,0
20240509,100400,20078442,487,487,487,487,27
20240509,100300,20065293,487,487,487,487,1
20240509,100200,20064806,485,485,485,485,105
20240509,100100,20013881,485,485,485,485,1
20240509,100000,20013396,483,483,483,483,0
20240509,095900,20013396,483,483,483,483,1101
20240509,095800,19481613,483,488,488,483,13761
20240509,095700,12802097,488,488,488,488,0
20240509,095600,12802097,488,488,488,488,1
20240509,095500,12801609,487,487,487,487,2
20240509,095400,12800635,487,487,487,487,0
20240509,095300,12800635,487,489,489,487,10001
20240509,095200,7921022,491,491,491,491,0
20240509,095100,7921022,491,491,491,491,0
20240509,095000,7921022,491,491,491,491,0
20240509,094900,7921022,491,491,491,491,0
20240509,094800,7921022,491,491,491,491,0
20240509,094700,7921022,491,491,491,491,0
20240509,094600,7921022,491,491,491,490,2339
20240509,094500,6772583,490,491,491,490,14
20240509,094400,6765720,491,491,491,491,11
20240509,094300,6760319,491,491,491,491,6
20240509,094200,6757373,491,491,491,491,0
20240509,094100,6757373,491,491,491,491,2
20240509,094000,6756391,491,491,491,491,3
20240509,093900,6754918,491,491,491,491,0
20240509,093800,6754918,491,491,491,491,7
20240509,093700,6751481,491,491,491,491,11
20240509,093600,6746080,491,491,491,491,12
20240509,093500,6740188,491,491,491,491,1
20240509,093400,6739697,488,490,490,488,1000
20240509,093300,6251554,491,491,491,491,1483
20240509,093200,5523401,491,491,491,491,0
20240509,093100,5523401,491,491,491,491,1
20240509,093000,5522910,491,491,491,491,0
20240509,092900,5522910,491,491,491,491,0
20240509,092800,5522910,491,490,491,490,201
20240509,092700,5424419,491,491,491,491,100
20240509,092600,5375319,491,491,491,491,0
20240509,092500,5375319,491,491,491,491,0
20240509,092400,5375319,491,491,491,491,0
20240509,092300,5375319,491,491,491,491,0
20240509,092200,5375319,491,491,491,491,125
20240509,092100,5313944,490,491,491,490,101
20240509,092000,5264453,490,490,490,490,0
20240509,091900,5264453,490,490,490,490,350
20240509,091800,5092953,490,490,490,490,250
20240509,091700,4970453,490,490,490,490,0
20240509,091600,4970453,490,487,490,487,1406
20240509,091500,4284114,487,487,487,487,87
20240509,091400,4241745,487,487,487,487,4
20240509,091300,4239797,487,487,487,487,4
20240509,091200,4237849,488,488,488,488,0
20240509,091100,4237849,488,488,488,488,11
20240509,091000,4232481,486,487,487,486,257
20240509,090900,4107360,487,487,487,487,1250
20240509,090800,3498610,487,487,487,487,101
20240509,090700,3449423,487,487,487,487,1
20240509,090600,3448936,485,485,485,485,635
20240509,090500,3140961,485,486,486,485,110
20240509,090400,3087511,485,485,485,485,6000
20240509,090300,177511,486,486,486,486,0
20240509,090200,177511,486,485,486,485,35
20240509,090100,160535,485,485,485,485,0
20240509,090000,160535,485,485,485,485,331