stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185000,70275038,480,480,480,480,524
20240514,184900,70275038,480,480,480,480,0
20240514,184800,70275038,480,480,480,480,0
20240514,184700,70275038,480,480,480,480,0
20240514,184600,70275038,480,480,480,480,0
20240514,184500,70275038,480,480,480,480,0
20240514,184400,70275038,480,480,480,480,0
20240514,184300,70275038,480,480,480,480,0
20240514,184200,70275038,480,480,480,480,0
20240514,184100,70275038,480,480,480,480,0
20240514,184000,70275038,480,480,480,480,0
20240514,183900,70275038,480,480,480,480,0
20240514,183800,70275038,480,480,480,480,0
20240514,183700,70275038,480,480,480,480,0
20240514,183600,70275038,480,480,480,480,0
20240514,183500,70275038,480,480,480,480,0
20240514,183400,70275038,480,480,480,480,0
20240514,183300,70275038,480,480,480,480,0
20240514,183200,70275038,480,480,480,480,0
20240514,183100,70275038,480,480,480,480,0
20240514,183000,70275038,480,480,480,480,0
20240514,182900,70275038,480,480,480,480,0
20240514,182800,70275038,480,480,480,480,0
20240514,182700,70275038,480,480,480,480,0
20240514,182600,70275038,480,480,480,480,0
20240514,182500,70275038,480,480,480,480,0
20240514,182400,70275038,480,480,480,480,0
20240514,182300,70275038,480,480,480,480,0
20240514,182200,70275038,480,480,480,480,0
20240514,182100,70275038,480,480,480,480,0
20240514,182000,70275038,480,480,480,480,524
20240514,181900,70275038,480,480,480,480,0
20240514,181800,70275038,480,480,480,480,0
20240514,181700,70275038,480,480,480,480,0
20240514,181600,70275038,480,480,480,480,0
20240514,181500,70275038,480,480,480,480,0
20240514,181400,70275038,480,480,480,480,0
20240514,181300,70275038,480,480,480,480,0
20240514,181200,70275038,480,480,480,480,0
20240514,181100,70275038,480,480,480,480,0
20240514,181000,70275038,480,480,480,480,0
20240514,180900,70275038,480,480,480,480,0
20240514,180800,70275038,480,480,480,480,0
20240514,180700,70275038,480,480,480,480,0
20240514,180600,70275038,480,480,480,480,0
20240514,180500,70275038,480,480,480,480,0
20240514,180400,70275038,480,480,480,480,0
20240514,180300,70275038,480,480,480,480,0
20240514,180200,70275038,480,480,480,480,0
20240514,180100,70275038,480,480,480,480,0
20240514,180000,70275038,480,480,480,480,0
20240514,175900,70275038,480,480,480,480,0
20240514,175800,70275038,480,480,480,480,0
20240514,175700,70275038,480,480,480,480,0
20240514,175600,70275038,480,480,480,480,0
20240514,175500,70275038,480,480,480,480,0
20240514,175400,70275038,480,480,480,480,0
20240514,175300,70275038,480,480,480,480,0
20240514,175200,70275038,480,480,480,480,0
20240514,175100,70275038,480,480,480,480,0
20240514,175000,70275038,480,480,480,480,524
20240514,174900,70275038,480,480,480,480,0
20240514,174800,70275038,480,480,480,480,0
20240514,174700,70275038,480,480,480,480,0
20240514,174600,70275038,480,480,480,480,0
20240514,174500,70275038,480,480,480,480,0
20240514,174400,70275038,480,480,480,480,0
20240514,174300,70275038,480,480,480,480,0
20240514,174200,70275038,480,480,480,480,0
20240514,174100,70275038,480,480,480,480,0
20240514,174000,70275038,480,480,480,480,0
20240514,173900,70275038,480,480,480,480,0
20240514,173800,70275038,480,480,480,480,0
20240514,173700,70275038,480,480,480,480,0
20240514,173600,70275038,480,480,480,480,0
20240514,173500,70275038,480,480,480,480,0
20240514,173400,70275038,480,480,480,480,0
20240514,173300,70275038,480,480,480,480,0
20240514,173200,70275038,480,480,480,480,0
20240514,173100,70275038,480,480,480,480,0
20240514,173000,70275038,480,480,480,480,0
20240514,172900,70275038,480,480,480,480,0
20240514,172800,70275038,480,480,480,480,0
20240514,172700,70275038,480,480,480,480,0
20240514,172600,70275038,480,480,480,480,0
20240514,172500,70275038,480,480,480,480,0
20240514,172400,70275038,480,480,480,480,0
20240514,172300,70275038,480,480,480,480,0
20240514,172200,70275038,480,480,480,480,0
20240514,172100,70275038,480,480,480,480,0
20240514,172000,70275038,480,480,480,480,524
20240514,171900,70275038,480,480,480,480,0
20240514,171800,70275038,480,480,480,480,0
20240514,171700,70275038,480,480,480,480,0
20240514,171600,70275038,480,480,480,480,0
20240514,171500,70275038,480,480,480,480,0
20240514,171400,70275038,480,480,480,480,0
20240514,171300,70275038,480,480,480,480,0
20240514,171200,70275038,480,480,480,480,0
20240514,171100,70275038,480,480,480,480,0
20240514,171000,70275038,480,480,480,480,0
20240514,170900,70275038,480,480,480,480,0
20240514,170800,70275038,480,480,480,480,0
20240514,170700,70275038,480,480,480,480,0
20240514,170600,70275038,480,480,480,480,0
20240514,170500,70275038,480,480,480,480,0
20240514,170400,70275038,480,480,480,480,0
20240514,170300,70275038,480,480,480,480,0
20240514,170200,70275038,480,480,480,480,0
20240514,170100,70275038,480,480,480,480,0
20240514,170000,70275038,480,480,480,480,0
20240514,165900,70275038,480,480,480,480,0
20240514,165800,70275038,480,480,480,480,0
20240514,165700,70275038,480,480,480,480,0
20240514,165600,70275038,480,480,480,480,0
20240514,165500,70275038,480,480,480,480,0
20240514,165400,70275038,480,480,480,480,0
20240514,165300,70275038,480,480,480,480,0
20240514,165200,70275038,480,480,480,480,0
20240514,165100,70275038,480,480,480,480,0
20240514,165000,70275038,480,480,480,480,524
20240514,164900,70275038,480,480,480,480,0
20240514,164800,70275038,480,480,480,480,0
20240514,164700,70275038,480,480,480,480,0
20240514,164600,70275038,480,480,480,480,0
20240514,164500,70275038,480,480,480,480,0
20240514,164400,70275038,480,480,480,480,0
20240514,164300,70275038,480,480,480,480,0
20240514,164200,70275038,480,480,480,480,0
20240514,164100,70275038,480,480,480,480,0
20240514,164000,70275038,480,480,480,480,0
20240514,163900,70275038,480,480,480,480,0
20240514,163800,70275038,480,480,480,480,0
20240514,163700,70275038,480,480,480,480,0
20240514,163600,70275038,480,480,480,480,0
20240514,163500,70275038,480,480,480,480,0
20240514,163400,70275038,480,480,480,480,0
20240514,163300,70275038,480,480,480,480,0
20240514,163200,70275038,480,480,480,480,0
20240514,163100,70275038,480,480,480,480,0
20240514,163000,70275038,480,480,480,480,0
20240514,162900,70275038,480,480,480,480,0
20240514,162800,70275038,480,480,480,480,0
20240514,162700,70275038,480,480,480,480,0
20240514,162600,70275038,480,480,480,480,0
20240514,162500,70275038,480,480,480,480,0
20240514,162400,70275038,480,480,480,480,0
20240514,162300,70275038,480,480,480,480,0
20240514,162200,70275038,480,480,480,480,0
20240514,162100,70275038,480,480,480,480,0
20240514,162000,70275038,480,480,480,480,524
20240514,161900,70275038,480,480,480,480,0
20240514,161800,70275038,480,480,480,480,0
20240514,161700,70275038,480,480,480,480,0
20240514,161600,70275038,480,480,480,480,0
20240514,161500,70275038,480,480,480,480,0
20240514,161400,70275038,480,480,480,480,0
20240514,161300,70275038,480,480,480,480,0
20240514,161200,70275038,480,480,480,480,0
20240514,161100,70275038,480,480,480,480,0
20240514,161000,70275038,480,480,480,480,0
20240514,160900,70275038,480,480,480,480,0
20240514,160800,70275038,480,480,480,480,0
20240514,160700,70275038,480,480,480,480,0
20240514,160600,70275038,480,480,480,480,0
20240514,160500,70275038,480,480,480,480,0
20240514,160400,70275038,480,480,480,480,0
20240514,160300,70275038,480,480,480,480,0
20240514,160200,70275038,480,480,480,480,0
20240514,160100,70275038,480,480,480,480,0
20240514,160000,70275038,480,480,480,480,0
20240514,155900,70275038,480,480,480,480,0
20240514,155800,70275038,480,480,480,480,0
20240514,155700,70275038,480,480,480,480,0
20240514,155600,70275038,480,480,480,480,0
20240514,155500,70275038,480,480,480,480,0
20240514,155400,70275038,480,480,480,480,0
20240514,155300,70275038,480,480,480,480,0
20240514,155200,70275038,480,480,480,480,0
20240514,155100,70275038,480,480,480,480,0
20240514,155000,70275038,480,480,480,480,524
20240514,154900,70275038,480,480,480,480,0
20240514,154800,70275038,480,480,480,480,0
20240514,154700,70275038,480,480,480,480,0
20240514,154600,70275038,480,480,480,480,0
20240514,154500,70275038,480,480,480,480,0
20240514,154400,70275038,480,480,480,480,0
20240514,154300,70275038,480,480,480,480,0
20240514,154200,70275038,480,480,480,480,0
20240514,154100,70275038,480,480,480,480,0
20240514,154000,70275038,480,480,480,480,0
20240514,153900,70275038,480,480,480,480,0
20240514,153800,70275038,480,480,480,480,0
20240514,153700,70275038,480,480,480,480,0
20240514,153600,70275038,480,480,480,480,0
20240514,153500,70275038,480,480,480,480,0
20240514,153400,70275038,480,480,480,480,0
20240514,153300,70275038,480,480,480,480,0
20240514,153200,70275038,480,480,480,480,0
20240514,153100,70275038,480,480,480,480,0
20240514,153000,70275038,480,480,480,480,524
20240514,152900,70023518,482,482,482,482,0
20240514,152800,70023518,482,482,482,482,0
20240514,152700,70023518,482,482,482,482,0
20240514,152600,70023518,482,482,482,482,0
20240514,152500,70023518,482,482,482,482,0
20240514,152400,70023518,482,482,482,482,0
20240514,152300,70023518,482,482,482,482,0
20240514,152200,70023518,482,482,482,482,0
20240514,152100,70023518,482,482,482,482,0
20240514,152000,70023518,482,482,482,482,0
20240514,151900,70023518,482,482,482,482,0
20240514,151800,70023518,482,482,482,482,5
20240514,151700,70021108,482,482,482,482,2
20240514,151600,70020144,482,481,482,481,2
20240514,151500,70019181,481,481,481,481,3902
20240514,151400,68142319,482,482,482,482,2
20240514,151300,68141355,482,482,482,482,0
20240514,151200,68141355,482,482,482,482,0
20240514,151100,68141355,482,482,482,482,1
20240514,151000,68140873,481,481,482,481,182
20240514,150900,68053329,482,482,482,482,4
20240514,150800,68051401,482,482,482,482,0
20240514,150700,68051401,482,482,482,482,178
20240514,150600,67965605,482,482,482,482,1
20240514,150500,67965123,482,482,482,482,0
20240514,150400,67965123,482,482,482,482,103
20240514,150300,67915477,482,482,482,482,3
20240514,150200,67914031,482,482,482,482,100
20240514,150100,67865831,482,482,482,482,0
20240514,150000,67865831,482,482,482,482,0
20240514,145900,67865831,482,482,482,482,1
20240514,145800,67865349,481,482,482,481,3501
20240514,145700,66181367,482,482,482,482,2
20240514,145600,66180403,482,482,482,482,0
20240514,145500,66180403,482,482,482,482,0
20240514,145400,66180403,482,482,482,482,0
20240514,145300,66180403,482,482,482,482,7
20240514,145200,66177029,482,482,482,482,0
20240514,145100,66177029,482,482,482,482,1000
20240514,145000,65695029,482,482,482,482,2
20240514,144900,65694065,482,482,482,482,0
20240514,144800,65694065,482,482,482,482,0
20240514,144700,65694065,482,482,482,482,4
20240514,144600,65692137,482,482,482,482,0
20240514,144500,65692137,482,482,482,482,8
20240514,144400,65688281,482,482,482,482,0
20240514,144300,65688281,482,482,482,482,0
20240514,144200,65688281,482,482,482,482,0
20240514,144100,65688281,482,482,482,482,115
20240514,144000,65632851,482,482,482,482,0
20240514,143900,65632851,482,482,482,482,69
20240514,143800,65599593,481,481,481,481,0
20240514,143700,65599593,481,481,481,481,0
20240514,143600,65599593,481,481,481,481,0
20240514,143500,65599593,481,481,481,481,0
20240514,143400,65599593,481,481,481,481,0
20240514,143300,65599593,481,481,481,481,0
20240514,143200,65599593,481,481,481,481,0
20240514,143100,65599593,481,481,481,481,0
20240514,143000,65599593,481,481,481,481,0
20240514,142900,65599593,481,481,481,481,0
20240514,142800,65599593,481,481,481,481,0
20240514,142700,65599593,481,481,481,481,0
20240514,142600,65599593,481,481,481,481,0
20240514,142500,65599593,481,481,481,481,0
20240514,142400,65599593,481,481,481,481,0
20240514,142300,65599593,481,481,481,481,3
20240514,142200,65598150,481,481,481,481,187
20240514,142100,65508203,482,482,482,482,0
20240514,142000,65508203,482,482,482,482,1
20240514,141900,65507721,482,482,482,482,0
20240514,141800,65507721,482,482,482,482,0
20240514,141700,65507721,482,482,482,482,1
20240514,141600,65507239,482,482,482,482,0
20240514,141500,65507239,482,482,482,482,0
20240514,141400,65507239,482,482,482,482,0
20240514,141300,65507239,482,482,482,482,0
20240514,141200,65507239,482,482,482,482,104
20240514,141100,65457111,482,482,482,482,0
20240514,141000,65457111,482,482,482,482,0
20240514,140900,65457111,482,482,482,482,0
20240514,140800,65457111,482,482,482,482,0
20240514,140700,65457111,482,482,482,482,1
20240514,140600,65456629,482,482,482,482,0
20240514,140500,65456629,482,482,482,482,2
20240514,140400,65455665,481,481,481,481,1131
20240514,140300,64911654,481,481,481,481,0
20240514,140200,64911654,481,481,481,481,0
20240514,140100,64911654,481,481,481,481,0
20240514,140000,64911654,481,481,481,481,1
20240514,135900,64911173,482,482,482,482,0
20240514,135800,64911173,482,482,482,482,0
20240514,135700,64911173,482,482,482,482,0
20240514,135600,64911173,482,482,482,482,0
20240514,135500,64911173,482,482,482,482,0
20240514,135400,64911173,482,482,482,482,1
20240514,135300,64910691,482,482,482,482,0
20240514,135200,64910691,482,482,482,482,0
20240514,135100,64910691,482,482,482,482,0
20240514,135000,64910691,482,482,482,482,0
20240514,134900,64910691,482,482,482,482,100
20240514,134800,64862491,481,481,481,481,0
20240514,134700,64862491,481,481,481,481,0
20240514,134600,64862491,481,481,481,481,25
20240514,134500,64850466,482,482,482,482,0
20240514,134400,64850466,482,482,482,482,0
20240514,134300,64850466,482,482,482,482,0
20240514,134200,64850466,482,482,482,482,0
20240514,134100,64850466,482,482,482,482,1
20240514,134000,64849984,482,482,482,482,4
20240514,133900,64848056,482,482,482,482,0
20240514,133800,64848056,482,482,482,482,0
20240514,133700,64848056,482,482,482,482,0
20240514,133600,64848056,482,482,482,482,15
20240514,133500,64840826,481,482,482,481,1453
20240514,133400,64141930,482,482,482,482,0
20240514,133300,64141930,482,482,482,482,0
20240514,133200,64141930,482,482,482,482,0
20240514,133100,64141930,482,482,482,482,0
20240514,133000,64141930,482,482,482,482,3
20240514,132900,64140484,483,483,483,483,1
20240514,132800,64140001,483,483,483,483,1
20240514,132700,64139518,483,483,483,483,2
20240514,132600,64138552,483,483,483,483,4
20240514,132500,64136620,481,483,483,481,6
20240514,132400,64133728,482,482,482,482,21
20240514,132300,64123606,483,483,483,483,0
20240514,132200,64123606,483,483,483,483,2
20240514,132100,64122640,483,483,483,483,0
20240514,132000,64122640,483,481,483,481,207
20240514,131900,64023071,481,481,481,481,0
20240514,131800,64023071,481,481,481,481,2512
20240514,131700,62814799,482,482,482,482,0
20240514,131600,62814799,482,482,482,482,0
20240514,131500,62814799,482,482,482,482,1342
20240514,131400,62167955,482,482,482,482,0
20240514,131300,62167955,482,482,482,482,300
20240514,131200,62023355,482,482,482,482,115
20240514,131100,61967925,482,482,482,482,113
20240514,131000,61913459,482,482,482,482,80
20240514,130900,61874899,483,483,483,483,0
20240514,130800,61874899,483,483,483,483,0
20240514,130700,61874899,483,483,483,483,0
20240514,130600,61874899,483,483,483,483,0
20240514,130500,61874899,483,483,483,483,0
20240514,130400,61874899,483,483,483,483,0
20240514,130300,61874899,483,483,483,483,0
20240514,130200,61874899,483,483,483,483,0
20240514,130100,61874899,483,483,483,483,79
20240514,130000,61836742,483,483,483,483,0
20240514,125900,61836742,483,483,483,483,1
20240514,125800,61836259,482,482,482,482,0
20240514,125700,61836259,482,482,482,482,0
20240514,125600,61836259,482,482,482,482,0
20240514,125500,61836259,482,482,482,482,0
20240514,125400,61836259,482,482,482,482,0
20240514,125300,61836259,482,482,482,482,0
20240514,125200,61836259,482,482,482,482,0
20240514,125100,61836259,482,482,482,482,0
20240514,125000,61836259,482,482,482,482,0
20240514,124900,61836259,482,482,482,482,0
20240514,124800,61836259,482,482,482,482,147
20240514,124700,61765405,483,483,483,483,0
20240514,124600,61765405,483,483,483,483,0
20240514,124500,61765405,483,483,483,483,0
20240514,124400,61765405,483,483,483,483,1
20240514,124300,61764922,482,482,482,482,175
20240514,124200,61680572,482,482,482,482,0
20240514,124100,61680572,482,482,482,482,0
20240514,124000,61680572,482,482,482,482,0
20240514,123900,61680572,482,482,482,482,0
20240514,123800,61680572,482,482,482,482,0
20240514,123700,61680572,482,482,482,482,0
20240514,123600,61680572,482,482,482,482,0
20240514,123500,61680572,482,482,482,482,0
20240514,123400,61680572,482,482,482,482,0
20240514,123300,61680572,482,482,482,482,0
20240514,123200,61680572,482,482,482,482,0
20240514,123100,61680572,482,482,482,482,0
20240514,123000,61680572,482,482,482,482,0
20240514,122900,61680572,482,482,482,482,0
20240514,122800,61680572,482,482,482,482,0
20240514,122700,61680572,482,482,482,482,0
20240514,122600,61680572,482,482,482,482,0
20240514,122500,61680572,482,482,482,482,0
20240514,122400,61680572,482,482,482,482,0
20240514,122300,61680572,482,482,482,482,0
20240514,122200,61680572,482,482,482,482,0
20240514,122100,61680572,482,482,482,482,0
20240514,122000,61680572,482,482,482,482,0
20240514,121900,61680572,482,482,482,482,0
20240514,121800,61680572,482,482,482,482,0
20240514,121700,61680572,482,482,482,482,0
20240514,121600,61680572,482,482,482,482,130
20240514,121500,61617912,482,482,482,482,0
20240514,121400,61617912,482,482,482,482,0
20240514,121300,61617912,482,482,482,482,0
20240514,121200,61617912,482,482,482,482,6
20240514,121100,61615020,482,482,482,482,0
20240514,121000,61615020,482,482,482,482,0
20240514,120900,61615020,482,482,482,482,0
20240514,120800,61615020,482,482,482,482,0
20240514,120700,61615020,482,482,482,482,0
20240514,120600,61615020,482,482,482,482,0
20240514,120500,61615020,482,482,482,482,44
20240514,120400,61593812,482,482,482,482,0
20240514,120300,61593812,482,482,482,482,0
20240514,120200,61593812,482,482,482,482,0
20240514,120100,61593812,482,482,482,482,0
20240514,120000,61593812,482,482,482,482,0
20240514,115900,61593812,482,482,482,482,0
20240514,115800,61593812,482,482,482,482,0
20240514,115700,61593812,482,482,482,482,0
20240514,115600,61593812,482,482,482,482,0
20240514,115500,61593812,482,482,482,482,0
20240514,115400,61593812,482,482,482,482,0
20240514,115300,61593812,482,482,482,482,0
20240514,115200,61593812,482,482,482,482,0
20240514,115100,61593812,482,482,482,482,0
20240514,115000,61593812,482,482,482,482,0
20240514,114900,61593812,482,482,482,482,0
20240514,114800,61593812,482,482,482,482,0
20240514,114700,61593812,482,482,482,482,0
20240514,114600,61593812,482,482,482,482,0
20240514,114500,61593812,482,482,482,482,0
20240514,114400,61593812,482,482,482,482,0
20240514,114300,61593812,482,482,482,482,0
20240514,114200,61593812,482,482,482,482,0
20240514,114100,61593812,482,482,482,482,100
20240514,114000,61545612,482,482,482,482,0
20240514,113900,61545612,482,482,482,482,100
20240514,113800,61497412,481,481,481,481,0
20240514,113700,61497412,481,481,481,481,1
20240514,113600,61496931,482,482,482,482,0
20240514,113500,61496931,482,482,482,482,400
20240514,113400,61304131,482,482,482,482,0
20240514,113300,61304131,482,482,482,482,0
20240514,113200,61304131,482,482,482,482,1
20240514,113100,61303649,482,482,482,482,3
20240514,113000,61302203,482,482,482,482,0
20240514,112900,61302203,482,482,482,482,0
20240514,112800,61302203,482,481,482,481,8459
20240514,112700,57233409,479,480,480,479,1440
20240514,112600,56543122,480,480,480,480,0
20240514,112500,56543122,480,480,480,480,10
20240514,112400,56538322,480,481,481,480,21
20240514,112300,56528222,481,481,481,481,0
20240514,112200,56528222,481,481,481,481,0
20240514,112100,56528222,481,480,481,480,515
20240514,112000,56281017,480,480,480,480,2450
20240514,111900,55105017,481,481,481,481,0
20240514,111800,55105017,481,481,481,481,1
20240514,111700,55104536,480,480,480,480,1
20240514,111600,55104056,481,481,481,481,0
20240514,111500,55104056,481,481,481,481,12
20240514,111400,55098284,480,481,481,480,8
20240514,111300,55094443,481,481,481,481,0
20240514,111200,55094443,481,481,481,481,0
20240514,111100,55094443,481,481,481,481,0
20240514,111000,55094443,481,481,481,481,0
20240514,110900,55094443,481,481,481,481,0
20240514,110800,55094443,481,481,481,481,0
20240514,110700,55094443,481,481,481,481,0
20240514,110600,55094443,481,481,481,481,0
20240514,110500,55094443,481,481,481,481,0
20240514,110400,55094443,481,481,481,481,0
20240514,110300,55094443,481,481,481,481,0
20240514,110200,55094443,481,481,481,481,1
20240514,110100,55093962,480,481,481,480,2
20240514,110000,55093001,480,480,480,480,0
20240514,105900,55093001,480,480,480,480,0
20240514,105800,55093001,480,480,480,480,0
20240514,105700,55093001,480,480,480,480,0
20240514,105600,55093001,480,480,480,480,0
20240514,105500,55093001,480,480,480,480,0
20240514,105400,55093001,480,480,480,480,0
20240514,105300,55093001,480,480,480,480,0
20240514,105200,55093001,480,480,480,480,2
20240514,105100,55092041,481,481,481,481,0
20240514,105000,55092041,481,481,481,481,0
20240514,104900,55092041,481,481,481,481,0
20240514,104800,55092041,481,481,481,481,1
20240514,104700,55091560,480,480,480,480,0
20240514,104600,55091560,480,481,481,480,619
20240514,104500,54794233,481,481,481,481,33
20240514,104400,54778360,481,481,481,481,0
20240514,104300,54778360,481,481,481,481,0
20240514,104200,54778360,481,481,481,481,0
20240514,104100,54778360,481,481,481,481,0
20240514,104000,54778360,481,481,481,481,5
20240514,103900,54775955,481,481,481,481,0
20240514,103800,54775955,481,481,481,481,0
20240514,103700,54775955,481,481,481,481,0
20240514,103600,54775955,481,481,481,481,0
20240514,103500,54775955,481,481,481,481,0
20240514,103400,54775955,481,481,481,481,1000
20240514,103300,54294955,481,481,481,481,0
20240514,103200,54294955,481,481,481,481,0
20240514,103100,54294955,481,481,481,481,742
20240514,103000,53938053,481,481,481,481,1
20240514,102900,53937572,481,481,481,481,0
20240514,102800,53937572,481,481,481,481,0
20240514,102700,53937572,481,481,481,481,10
20240514,102600,53932762,482,482,482,482,0
20240514,102500,53932762,482,482,482,482,595
20240514,102400,53645972,483,482,483,482,200
20240514,102300,53549377,482,482,482,482,0
20240514,102200,53549377,482,482,482,482,4
20240514,102100,53547449,482,482,482,482,16
20240514,102000,53539737,482,482,482,482,2510
20240514,101900,52329917,482,482,482,482,0
20240514,101800,52329917,482,482,482,482,0
20240514,101700,52329917,482,482,482,482,1000
20240514,101600,51847917,482,482,482,482,1
20240514,101500,51847435,481,481,481,481,0
20240514,101400,51847435,481,481,481,481,0
20240514,101300,51847435,481,481,481,481,4000
20240514,101200,49923435,481,481,481,481,0
20240514,101100,49923435,481,481,481,481,0
20240514,101000,49923435,481,481,481,481,0
20240514,100900,49923435,481,481,481,481,0
20240514,100800,49923435,481,481,481,481,0
20240514,100700,49923435,481,481,481,481,0
20240514,100600,49923435,481,481,481,481,1
20240514,100500,49922954,480,480,480,480,621
20240514,100400,49624874,480,480,480,480,25
20240514,100300,49612874,480,480,480,480,1041
20240514,100200,49113194,480,480,480,480,0
20240514,100100,49113194,480,480,480,480,82
20240514,100000,49073834,480,480,480,480,2503
20240514,095900,47872394,480,480,480,480,102
20240514,095800,47823434,480,480,480,480,0
20240514,095700,47823434,480,480,480,480,0
20240514,095600,47823434,480,480,480,480,0
20240514,095500,47823434,480,480,480,480,500
20240514,095400,47583434,480,480,480,480,0
20240514,095300,47583434,480,480,480,480,10
20240514,095200,47578634,480,480,480,480,11
20240514,095100,47573354,480,480,480,480,0
20240514,095000,47573354,480,480,480,480,32
20240514,094900,47557994,480,480,480,480,3
20240514,094800,47556554,479,479,479,479,700
20240514,094700,47221254,479,479,479,479,18
20240514,094600,47212632,479,479,479,479,6
20240514,094500,47209758,479,479,479,479,0
20240514,094400,47209758,479,479,479,479,100
20240514,094300,47161858,479,479,479,479,1000
20240514,094200,46682858,479,479,479,479,0
20240514,094100,46682858,479,478,479,478,75
20240514,094000,46646983,479,479,479,479,0
20240514,093900,46646983,479,479,479,479,9
20240514,093800,46642672,478,478,478,476,23585
20240514,093700,35411289,479,480,480,479,21
20240514,093600,35401220,480,480,480,480,3
20240514,093500,35399780,480,480,480,480,14
20240514,093400,35393060,479,479,479,479,472
20240514,093300,35166972,479,479,479,479,28
20240514,093200,35153560,479,478,479,478,24121
20240514,093100,23623720,478,478,478,478,6265
20240514,093000,20629050,478,478,478,478,62
20240514,092900,20599414,476,476,476,476,0
20240514,092800,20599414,476,476,476,476,0
20240514,092700,20599414,476,478,478,476,3391
20240514,092600,18979426,478,478,478,478,241
20240514,092500,18864228,478,478,478,478,100
20240514,092400,18816428,478,478,478,478,478
20240514,092300,18587944,478,476,478,476,4853
20240514,092200,16276809,477,482,482,477,27552
20240514,092100,3081244,483,483,483,483,100
20240514,092000,3032944,483,483,483,483,0
20240514,091900,3032944,483,483,483,483,0
20240514,091800,3032944,483,483,483,483,0
20240514,091700,3032944,483,483,483,483,1
20240514,091600,3032461,482,482,482,482,33
20240514,091500,3016555,482,482,482,482,61
20240514,091400,2987153,482,482,482,482,43
20240514,091300,2966427,482,482,482,482,0
20240514,091200,2966427,482,483,483,482,51
20240514,091100,2941795,483,483,483,483,1
20240514,091000,2941312,483,483,483,483,0
20240514,090900,2941312,483,483,483,483,0
20240514,090800,2941312,483,483,483,483,0
20240514,090700,2941312,483,482,483,482,1386
20240514,090600,2273229,480,480,480,480,153
20240514,090500,2199789,482,482,482,482,10
20240514,090400,2194969,480,480,480,480,3000
20240514,090300,754969,483,483,483,483,0
20240514,090200,754969,483,484,484,483,1530
20240514,090100,15939,483,483,483,483,0
20240514,090000,15939,483,483,483,483,33