stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185000,46848110,480,480,480,480,575
20240517,184900,46848110,480,480,480,480,0
20240517,184800,46848110,480,480,480,480,0
20240517,184700,46848110,480,480,480,480,0
20240517,184600,46848110,480,480,480,480,0
20240517,184500,46848110,480,480,480,480,0
20240517,184400,46848110,480,480,480,480,0
20240517,184300,46848110,480,480,480,480,0
20240517,184200,46848110,480,480,480,480,0
20240517,184100,46848110,480,480,480,480,0
20240517,184000,46848110,480,480,480,480,0
20240517,183900,46848110,480,480,480,480,0
20240517,183800,46848110,480,480,480,480,0
20240517,183700,46848110,480,480,480,480,0
20240517,183600,46848110,480,480,480,480,0
20240517,183500,46848110,480,480,480,480,0
20240517,183400,46848110,480,480,480,480,0
20240517,183300,46848110,480,480,480,480,0
20240517,183200,46848110,480,480,480,480,0
20240517,183100,46848110,480,480,480,480,0
20240517,183000,46848110,480,480,480,480,0
20240517,182900,46848110,480,480,480,480,0
20240517,182800,46848110,480,480,480,480,0
20240517,182700,46848110,480,480,480,480,0
20240517,182600,46848110,480,480,480,480,0
20240517,182500,46848110,480,480,480,480,0
20240517,182400,46848110,480,480,480,480,0
20240517,182300,46848110,480,480,480,480,0
20240517,182200,46848110,480,480,480,480,0
20240517,182100,46848110,480,480,480,480,0
20240517,182000,46848110,480,480,480,480,575
20240517,181900,46848110,480,480,480,480,0
20240517,181800,46848110,480,480,480,480,0
20240517,181700,46848110,480,480,480,480,0
20240517,181600,46848110,480,480,480,480,0
20240517,181500,46848110,480,480,480,480,0
20240517,181400,46848110,480,480,480,480,0
20240517,181300,46848110,480,480,480,480,0
20240517,181200,46848110,480,480,480,480,0
20240517,181100,46848110,480,480,480,480,0
20240517,181000,46848110,480,480,480,480,0
20240517,180900,46848110,480,480,480,480,0
20240517,180800,46848110,480,480,480,480,0
20240517,180700,46848110,480,480,480,480,0
20240517,180600,46848110,480,480,480,480,0
20240517,180500,46848110,480,480,480,480,0
20240517,180400,46848110,480,480,480,480,0
20240517,180300,46848110,480,480,480,480,0
20240517,180200,46848110,480,480,480,480,0
20240517,180100,46848110,480,480,480,480,0
20240517,180000,46848110,480,480,480,480,0
20240517,175900,46848110,480,480,480,480,0
20240517,175800,46848110,480,480,480,480,0
20240517,175700,46848110,480,480,480,480,0
20240517,175600,46848110,480,480,480,480,0
20240517,175500,46848110,480,480,480,480,0
20240517,175400,46848110,480,480,480,480,0
20240517,175300,46848110,480,480,480,480,0
20240517,175200,46848110,480,480,480,480,0
20240517,175100,46848110,480,480,480,480,0
20240517,175000,46848110,480,480,480,480,575
20240517,174900,46848110,480,480,480,480,0
20240517,174800,46848110,480,480,480,480,0
20240517,174700,46848110,480,480,480,480,0
20240517,174600,46848110,480,480,480,480,0
20240517,174500,46848110,480,480,480,480,0
20240517,174400,46848110,480,480,480,480,0
20240517,174300,46848110,480,480,480,480,0
20240517,174200,46848110,480,480,480,480,0
20240517,174100,46848110,480,480,480,480,0
20240517,174000,46848110,480,480,480,480,0
20240517,173900,46848110,480,480,480,480,0
20240517,173800,46848110,480,480,480,480,0
20240517,173700,46848110,480,480,480,480,0
20240517,173600,46848110,480,480,480,480,0
20240517,173500,46848110,480,480,480,480,0
20240517,173400,46848110,480,480,480,480,0
20240517,173300,46848110,480,480,480,480,0
20240517,173200,46848110,480,480,480,480,0
20240517,173100,46848110,480,480,480,480,0
20240517,173000,46848110,480,480,480,480,0
20240517,172900,46848110,480,480,480,480,0
20240517,172800,46848110,480,480,480,480,0
20240517,172700,46848110,480,480,480,480,0
20240517,172600,46848110,480,480,480,480,0
20240517,172500,46848110,480,480,480,480,0
20240517,172400,46848110,480,480,480,480,0
20240517,172300,46848110,480,480,480,480,0
20240517,172200,46848110,480,480,480,480,0
20240517,172100,46848110,480,480,480,480,0
20240517,172000,46848110,480,480,480,480,575
20240517,171900,46848110,480,480,480,480,0
20240517,171800,46848110,480,480,480,480,0
20240517,171700,46848110,480,480,480,480,0
20240517,171600,46848110,480,480,480,480,0
20240517,171500,46848110,480,480,480,480,0
20240517,171400,46848110,480,480,480,480,0
20240517,171300,46848110,480,480,480,480,0
20240517,171200,46848110,480,480,480,480,0
20240517,171100,46848110,480,480,480,480,0
20240517,171000,46848110,480,480,480,480,0
20240517,170900,46848110,480,480,480,480,0
20240517,170800,46848110,480,480,480,480,0
20240517,170700,46848110,480,480,480,480,0
20240517,170600,46848110,480,480,480,480,0
20240517,170500,46848110,480,480,480,480,0
20240517,170400,46848110,480,480,480,480,0
20240517,170300,46848110,480,480,480,480,0
20240517,170200,46848110,480,480,480,480,0
20240517,170100,46848110,480,480,480,480,0
20240517,170000,46848110,480,480,480,480,0
20240517,165900,46848110,480,480,480,480,0
20240517,165800,46848110,480,480,480,480,0
20240517,165700,46848110,480,480,480,480,0
20240517,165600,46848110,480,480,480,480,0
20240517,165500,46848110,480,480,480,480,0
20240517,165400,46848110,480,480,480,480,0
20240517,165300,46848110,480,480,480,480,0
20240517,165200,46848110,480,480,480,480,0
20240517,165100,46848110,480,480,480,480,0
20240517,165000,46848110,480,480,480,480,575
20240517,164900,46848110,480,480,480,480,0
20240517,164800,46848110,480,480,480,480,0
20240517,164700,46848110,480,480,480,480,0
20240517,164600,46848110,480,480,480,480,0
20240517,164500,46848110,480,480,480,480,0
20240517,164400,46848110,480,480,480,480,0
20240517,164300,46848110,480,480,480,480,0
20240517,164200,46848110,480,480,480,480,0
20240517,164100,46848110,480,480,480,480,0
20240517,164000,46848110,480,480,480,480,0
20240517,163900,46848110,480,480,480,480,0
20240517,163800,46848110,480,480,480,480,0
20240517,163700,46848110,480,480,480,480,0
20240517,163600,46848110,480,480,480,480,0
20240517,163500,46848110,480,480,480,480,0
20240517,163400,46848110,480,480,480,480,0
20240517,163300,46848110,480,480,480,480,0
20240517,163200,46848110,480,480,480,480,0
20240517,163100,46848110,480,480,480,480,0
20240517,163000,46848110,480,480,480,480,0
20240517,162900,46848110,480,480,480,480,0
20240517,162800,46848110,480,480,480,480,0
20240517,162700,46848110,480,480,480,480,0
20240517,162600,46848110,480,480,480,480,0
20240517,162500,46848110,480,480,480,480,0
20240517,162400,46848110,480,480,480,480,0
20240517,162300,46848110,480,480,480,480,0
20240517,162200,46848110,480,480,480,480,0
20240517,162100,46848110,480,480,480,480,0
20240517,162000,46848110,480,480,480,480,575
20240517,161900,46848110,480,480,480,480,0
20240517,161800,46848110,480,480,480,480,0
20240517,161700,46848110,480,480,480,480,0
20240517,161600,46848110,480,480,480,480,0
20240517,161500,46848110,480,480,480,480,0
20240517,161400,46848110,480,480,480,480,0
20240517,161300,46848110,480,480,480,480,0
20240517,161200,46848110,480,480,480,480,0
20240517,161100,46848110,480,480,480,480,0
20240517,161000,46848110,480,480,480,480,0
20240517,160900,46848110,480,480,480,480,0
20240517,160800,46848110,480,480,480,480,0
20240517,160700,46848110,480,480,480,480,0
20240517,160600,46848110,480,480,480,480,0
20240517,160500,46848110,480,480,480,480,0
20240517,160400,46848110,480,480,480,480,0
20240517,160300,46848110,480,480,480,480,0
20240517,160200,46848110,480,480,480,480,0
20240517,160100,46848110,480,480,480,480,0
20240517,160000,46848110,480,480,480,480,0
20240517,155900,46848110,480,480,480,480,0
20240517,155800,46848110,480,480,480,480,0
20240517,155700,46848110,480,480,480,480,0
20240517,155600,46848110,480,480,480,480,0
20240517,155500,46848110,480,480,480,480,0
20240517,155400,46848110,480,480,480,480,0
20240517,155300,46848110,480,480,480,480,0
20240517,155200,46848110,480,480,480,480,0
20240517,155100,46848110,480,480,480,480,0
20240517,155000,46848110,480,480,480,480,575
20240517,154900,46848110,480,480,480,480,0
20240517,154800,46848110,480,480,480,480,0
20240517,154700,46848110,480,480,480,480,0
20240517,154600,46848110,480,480,480,480,0
20240517,154500,46848110,480,480,480,480,0
20240517,154400,46848110,480,480,480,480,0
20240517,154300,46848110,480,480,480,480,0
20240517,154200,46848110,480,480,480,480,0
20240517,154100,46848110,480,480,480,480,0
20240517,154000,46848110,480,480,480,480,0
20240517,153900,46848110,480,480,480,480,0
20240517,153800,46848110,480,480,480,480,0
20240517,153700,46848110,480,480,480,480,0
20240517,153600,46848110,480,480,480,480,0
20240517,153500,46848110,480,480,480,480,0
20240517,153400,46848110,480,480,480,480,0
20240517,153300,46848110,480,480,480,480,0
20240517,153200,46848110,480,480,480,480,0
20240517,153100,46848110,480,480,480,480,0
20240517,153000,46848110,480,480,480,480,575
20240517,152900,46572110,478,478,478,478,0
20240517,152800,46572110,478,478,478,478,0
20240517,152700,46572110,478,478,478,478,0
20240517,152600,46572110,478,478,478,478,0
20240517,152500,46572110,478,478,478,478,0
20240517,152400,46572110,478,478,478,478,0
20240517,152300,46572110,478,478,478,478,0
20240517,152200,46572110,478,478,478,478,0
20240517,152100,46572110,478,478,478,478,0
20240517,152000,46572110,478,478,478,478,0
20240517,151900,46572110,478,479,479,478,1310
20240517,151800,45944919,479,479,479,479,0
20240517,151700,45944919,479,479,479,479,100
20240517,151600,45897019,479,481,481,479,826
20240517,151500,45501238,481,481,481,481,0
20240517,151400,45501238,481,481,481,481,0
20240517,151300,45501238,481,481,481,481,0
20240517,151200,45501238,481,481,481,481,0
20240517,151100,45501238,481,481,481,481,0
20240517,151000,45501238,481,481,481,481,0
20240517,150900,45501238,481,481,481,481,70
20240517,150800,45467568,479,480,480,479,1735
20240517,150700,44635659,481,481,481,481,0
20240517,150600,44635659,481,481,481,481,100
20240517,150500,44587559,481,481,481,481,2
20240517,150400,44586597,480,480,480,480,0
20240517,150300,44586597,480,480,480,480,0
20240517,150200,44586597,480,480,480,480,136
20240517,150100,44521317,481,481,481,481,189
20240517,150000,44430408,481,481,481,481,500
20240517,145900,44189908,481,481,481,481,315
20240517,145800,44038393,482,482,482,482,0
20240517,145700,44038393,482,482,482,482,0
20240517,145600,44038393,482,482,482,482,0
20240517,145500,44038393,482,482,482,482,0
20240517,145400,44038393,482,482,482,482,0
20240517,145300,44038393,482,482,482,482,0
20240517,145200,44038393,482,482,482,482,10
20240517,145100,44033573,482,482,482,482,0
20240517,145000,44033573,482,482,482,482,100
20240517,144900,43985373,482,482,482,482,0
20240517,144800,43985373,482,482,482,482,0
20240517,144700,43985373,482,482,482,482,0
20240517,144600,43985373,482,482,482,482,20
20240517,144500,43975733,482,482,482,482,0
20240517,144400,43975733,482,482,482,482,0
20240517,144300,43975733,482,482,482,482,0
20240517,144200,43975733,482,482,482,482,0
20240517,144100,43975733,482,482,482,482,1
20240517,144000,43975251,482,482,482,482,0
20240517,143900,43975251,482,482,482,482,0
20240517,143800,43975251,482,482,482,482,0
20240517,143700,43975251,482,482,482,482,0
20240517,143600,43975251,482,482,482,482,0
20240517,143500,43975251,482,482,482,482,15
20240517,143400,43968021,481,481,481,481,0
20240517,143300,43968021,481,481,481,481,0
20240517,143200,43968021,481,481,481,481,0
20240517,143100,43968021,481,481,481,481,713
20240517,143000,43625068,482,482,482,482,0
20240517,142900,43625068,482,482,482,482,2
20240517,142800,43624104,482,482,482,482,2000
20240517,142700,42660104,482,482,482,482,0
20240517,142600,42660104,482,482,482,482,0
20240517,142500,42660104,482,482,482,482,1
20240517,142400,42659622,482,482,482,482,0
20240517,142300,42659622,482,482,482,482,1
20240517,142200,42659140,482,482,482,482,5
20240517,142100,42656730,482,482,482,482,0
20240517,142000,42656730,482,481,482,481,14
20240517,141900,42649984,482,481,482,481,1016
20240517,141800,42160290,481,481,481,481,16
20240517,141700,42152594,481,481,482,481,19
20240517,141600,42143451,481,481,481,481,17
20240517,141500,42135274,481,481,481,481,21
20240517,141400,42125173,481,481,481,481,1004
20240517,141300,41642249,481,481,481,481,0
20240517,141200,41642249,481,481,481,481,0
20240517,141100,41642249,481,481,481,481,0
20240517,141000,41642249,481,481,481,481,0
20240517,140900,41642249,481,481,481,481,0
20240517,140800,41642249,481,481,481,481,2
20240517,140700,41641287,481,481,481,481,20
20240517,140600,41631667,482,481,482,481,21
20240517,140500,41621551,482,482,482,482,0
20240517,140400,41621551,482,482,482,482,0
20240517,140300,41621551,482,482,482,482,0
20240517,140200,41621551,482,482,482,482,0
20240517,140100,41621551,482,482,482,482,0
20240517,140000,41621551,482,482,482,482,0
20240517,135900,41621551,482,482,482,482,0
20240517,135800,41621551,482,482,482,482,0
20240517,135700,41621551,482,482,482,482,0
20240517,135600,41621551,482,482,482,482,0
20240517,135500,41621551,482,482,482,482,0
20240517,135400,41621551,482,482,482,482,0
20240517,135300,41621551,482,481,482,481,3
20240517,135200,41620107,478,478,478,478,0
20240517,135100,41620107,478,478,478,478,0
20240517,135000,41620107,478,480,480,478,1908
20240517,134900,40707392,481,481,481,481,1
20240517,134800,40706911,481,481,481,481,91
20240517,134700,40663140,481,481,481,481,300
20240517,134600,40518840,481,481,481,481,200
20240517,134500,40422640,482,482,482,482,0
20240517,134400,40422640,482,482,482,482,0
20240517,134300,40422640,482,482,482,482,12
20240517,134200,40416856,482,482,482,482,0
20240517,134100,40416856,482,482,482,482,0
20240517,134000,40416856,482,482,482,482,0
20240517,133900,40416856,482,482,482,482,0
20240517,133800,40416856,482,482,482,482,0
20240517,133700,40416856,482,482,482,482,1600
20240517,133600,39645656,482,482,482,482,202
20240517,133500,39548292,482,482,482,482,0
20240517,133400,39548292,482,482,482,482,28
20240517,133300,39534796,482,482,482,482,0
20240517,133200,39534796,482,482,482,482,0
20240517,133100,39534796,482,482,482,482,0
20240517,133000,39534796,482,481,482,481,3
20240517,132900,39533352,481,481,481,481,14
20240517,132800,39526618,481,481,482,481,25
20240517,132700,39514578,481,481,481,481,16
20240517,132600,39506882,481,481,482,480,27
20240517,132500,39493881,481,481,481,481,6
20240517,132400,39490995,482,482,482,482,0
20240517,132300,39490995,482,482,482,482,0
20240517,132200,39490995,482,482,482,482,0
20240517,132100,39490995,482,482,482,482,0
20240517,132000,39490995,482,482,482,482,0
20240517,131900,39490995,482,482,482,482,0
20240517,131800,39490995,482,482,482,482,0
20240517,131700,39490995,482,482,482,482,0
20240517,131600,39490995,482,481,482,481,5
20240517,131500,39488589,479,479,479,479,1
20240517,131400,39488110,479,479,479,479,0
20240517,131300,39488110,479,479,479,479,0
20240517,131200,39488110,479,480,480,479,427
20240517,131100,39283516,481,481,481,481,18
20240517,131000,39274858,482,482,482,482,0
20240517,130900,39274858,482,482,482,482,0
20240517,130800,39274858,482,482,482,482,0
20240517,130700,39274858,482,482,482,482,0
20240517,130600,39274858,482,482,482,482,0
20240517,130500,39274858,482,482,482,482,2
20240517,130400,39273894,482,482,482,482,0
20240517,130300,39273894,482,482,482,482,0
20240517,130200,39273894,482,482,482,482,0
20240517,130100,39273894,482,482,482,482,0
20240517,130000,39273894,482,482,482,482,1
20240517,125900,39273412,481,481,481,481,0
20240517,125800,39273412,481,481,481,481,0
20240517,125700,39273412,481,481,481,481,0
20240517,125600,39273412,481,481,481,481,10
20240517,125500,39268602,481,481,481,481,0
20240517,125400,39268602,481,481,481,481,0
20240517,125300,39268602,481,481,481,481,1
20240517,125200,39268121,481,481,481,481,0
20240517,125100,39268121,481,481,481,481,0
20240517,125000,39268121,481,481,481,481,0
20240517,124900,39268121,481,481,481,481,0
20240517,124800,39268121,481,481,481,481,0
20240517,124700,39268121,481,481,481,481,0
20240517,124600,39268121,481,481,481,481,0
20240517,124500,39268121,481,481,481,481,0
20240517,124400,39268121,481,481,481,481,0
20240517,124300,39268121,481,481,481,481,2
20240517,124200,39267159,481,481,481,481,0
20240517,124100,39267159,481,481,481,481,2
20240517,124000,39266197,482,480,482,480,3
20240517,123900,39264755,478,480,480,478,3071
20240517,123800,37793978,481,481,481,481,0
20240517,123700,37793978,481,481,481,481,696
20240517,123600,37459202,482,482,482,482,0
20240517,123500,37459202,482,482,482,482,0
20240517,123400,37459202,482,482,482,482,0
20240517,123300,37459202,482,481,482,481,501
20240517,123200,37218220,481,481,481,481,3
20240517,123100,37216777,481,481,481,481,1211
20240517,123000,36634286,481,481,481,481,68
20240517,122900,36601578,481,481,481,481,4
20240517,122800,36599654,481,479,481,479,1005
20240517,122700,36118257,479,481,481,479,6
20240517,122600,36115373,481,481,481,481,0
20240517,122500,36115373,481,481,481,481,0
20240517,122400,36115373,481,480,481,480,2
20240517,122300,36114412,481,480,481,480,5206
20240517,122200,33615531,480,480,480,480,0
20240517,122100,33615531,480,480,480,480,0
20240517,122000,33615531,480,480,480,480,0
20240517,121900,33615531,480,480,480,480,6
20240517,121800,33612651,480,480,480,480,0
20240517,121700,33612651,480,480,480,480,100
20240517,121600,33564651,480,480,480,480,0
20240517,121500,33564651,480,480,480,480,0
20240517,121400,33564651,480,480,480,480,100
20240517,121300,33516651,480,480,480,480,2
20240517,121200,33515691,480,480,480,480,0
20240517,121100,33515691,480,480,480,480,0
20240517,121000,33515691,480,480,480,480,2203
20240517,120900,32458251,480,480,480,480,0
20240517,120800,32458251,480,480,480,480,30
20240517,120700,32443851,481,481,481,481,0
20240517,120600,32443851,481,481,481,481,0
20240517,120500,32443851,481,481,481,481,0
20240517,120400,32443851,481,481,481,481,1
20240517,120300,32443370,481,481,481,481,0
20240517,120200,32443370,481,481,481,481,0
20240517,120100,32443370,481,481,481,481,5
20240517,120000,32440965,479,479,479,479,1
20240517,115900,32440486,478,480,480,478,5000
20240517,115800,30049294,481,481,481,481,0
20240517,115700,30049294,481,481,481,481,12
20240517,115600,30043522,481,481,481,481,2
20240517,115500,30042560,481,481,481,480,202
20240517,115400,29945598,481,481,481,481,5
20240517,115300,29943193,481,481,481,481,0
20240517,115200,29943193,481,481,481,481,0
20240517,115100,29943193,481,481,481,481,0
20240517,115000,29943193,481,481,481,481,4
20240517,114900,29941269,481,481,481,481,1006
20240517,114800,29457383,481,481,481,481,2
20240517,114700,29456421,481,481,481,481,1
20240517,114600,29455940,481,481,481,481,0
20240517,114500,29455940,481,481,481,481,0
20240517,114400,29455940,481,481,481,481,0
20240517,114300,29455940,481,481,481,481,0
20240517,114200,29455940,481,481,481,481,0
20240517,114100,29455940,481,481,481,481,0
20240517,114000,29455940,481,481,481,481,2
20240517,113900,29454978,481,481,481,481,0
20240517,113800,29454978,481,481,481,481,5878
20240517,113700,26627660,480,480,480,480,0
20240517,113600,26627660,480,480,480,480,0
20240517,113500,26627660,480,480,480,480,0
20240517,113400,26627660,480,480,480,480,0
20240517,113300,26627660,480,480,480,480,0
20240517,113200,26627660,480,480,480,480,0
20240517,113100,26627660,480,480,480,480,417
20240517,113000,26427500,481,481,481,481,0
20240517,112900,26427500,481,481,481,481,0
20240517,112800,26427500,481,481,481,481,1
20240517,112700,26427019,481,481,481,481,5
20240517,112600,26424614,481,481,481,481,106
20240517,112500,26373628,481,481,481,481,0
20240517,112400,26373628,481,481,481,481,24
20240517,112300,26362084,481,481,481,481,4
20240517,112200,26360160,481,481,481,481,0
20240517,112100,26360160,481,481,481,481,0
20240517,112000,26360160,481,481,481,481,14
20240517,111900,26353426,480,480,480,480,0
20240517,111800,26353426,480,481,481,480,11
20240517,111700,26348136,481,481,481,481,0
20240517,111600,26348136,481,481,481,481,2
20240517,111500,26347174,481,481,481,481,2
20240517,111400,26346212,481,481,481,481,116
20240517,111300,26290416,481,481,481,481,0
20240517,111200,26290416,481,481,481,481,1
20240517,111100,26289935,481,481,481,481,2
20240517,111000,26288973,481,481,481,481,52
20240517,110900,26263961,481,481,481,481,5
20240517,110800,26261556,481,481,481,481,0
20240517,110700,26261556,481,481,481,481,0
20240517,110600,26261556,481,481,481,481,2
20240517,110500,26260594,481,481,481,481,19
20240517,110400,26251455,481,481,481,481,50
20240517,110300,26227405,480,480,480,480,0
20240517,110200,26227405,480,480,480,480,1
20240517,110100,26226925,481,481,481,481,17
20240517,110000,26218748,480,480,480,480,0
20240517,105900,26218748,480,481,481,480,1948
20240517,105800,25283705,481,481,481,481,0
20240517,105700,25283705,481,481,481,481,0
20240517,105600,25283705,481,481,481,481,0
20240517,105500,25283705,481,481,481,481,0
20240517,105400,25283705,481,481,481,481,0
20240517,105300,25283705,481,481,481,481,3
20240517,105200,25282262,481,481,481,481,5
20240517,105100,25279857,480,480,480,480,0
20240517,105000,25279857,480,480,480,480,0
20240517,104900,25279857,480,480,480,480,0
20240517,104800,25279857,480,480,480,480,0
20240517,104700,25279857,480,480,480,480,1808
20240517,104600,24412017,480,480,480,480,2
20240517,104500,24411057,480,480,480,480,0
20240517,104400,24411057,480,480,480,480,2
20240517,104300,24410097,480,480,480,480,2
20240517,104200,24409137,480,480,480,480,2
20240517,104100,24408177,480,480,480,480,22
20240517,104000,24397617,479,479,479,479,0
20240517,103900,24397617,479,480,480,479,1658
20240517,103800,23602277,480,480,480,479,4
20240517,103700,23600358,480,480,480,480,1
20240517,103600,23599878,480,480,480,480,10
20240517,103500,23595078,479,479,479,479,638
20240517,103400,23289476,479,479,479,479,0
20240517,103300,23289476,479,479,479,479,62
20240517,103200,23259778,479,479,479,479,0
20240517,103100,23259778,479,479,479,479,0
20240517,103000,23259778,479,479,479,479,0
20240517,102900,23259778,479,479,479,479,1
20240517,102800,23259299,479,479,479,479,0
20240517,102700,23259299,479,479,479,479,142
20240517,102600,23191281,479,479,479,479,0
20240517,102500,23191281,479,479,479,479,0
20240517,102400,23191281,479,479,479,479,0
20240517,102300,23191281,479,479,479,479,0
20240517,102200,23191281,479,479,479,479,0
20240517,102100,23191281,479,479,479,479,0
20240517,102000,23191281,479,479,479,479,0
20240517,101900,23191281,479,479,479,479,0
20240517,101800,23191281,479,481,481,479,1502
20240517,101700,22471819,481,481,481,481,54
20240517,101600,22445845,481,481,481,481,0
20240517,101500,22445845,481,481,481,481,0
20240517,101400,22445845,481,481,481,481,8
20240517,101300,22441997,481,481,481,481,1
20240517,101200,22441516,481,481,481,481,0
20240517,101100,22441516,481,481,481,481,0
20240517,101000,22441516,481,480,481,480,5
20240517,100900,22439113,481,481,481,481,40
20240517,100800,22419873,481,480,481,480,25
20240517,100700,22407850,479,479,479,479,57
20240517,100600,22380547,479,479,482,479,7
20240517,100500,22377191,477,480,480,477,14559
20240517,100400,15421019,480,480,480,480,0
20240517,100300,15421019,480,480,480,480,1
20240517,100200,15420539,480,480,480,480,0
20240517,100100,15420539,480,480,480,480,1500
20240517,100000,14700539,480,480,480,480,1
20240517,095900,14700059,482,482,482,482,0
20240517,095800,14700059,482,482,482,482,0
20240517,095700,14700059,482,482,482,482,0
20240517,095600,14700059,482,482,482,482,3
20240517,095500,14698613,482,482,482,482,640
20240517,095400,14390133,482,482,482,480,2779
20240517,095300,13054133,482,482,483,482,120
20240517,095200,12996290,482,482,483,482,37
20240517,095100,12978447,482,482,482,482,8
20240517,095000,12974591,483,483,483,483,0
20240517,094900,12974591,483,482,483,482,4
20240517,094800,12972661,480,482,482,480,672
20240517,094700,12648875,482,482,482,482,3000
20240517,094600,11202875,482,482,482,482,0
20240517,094500,11202875,482,482,482,482,10
20240517,094400,11198055,482,482,482,482,6
20240517,094300,11195163,482,482,482,482,14
20240517,094200,11188415,482,482,482,482,13
20240517,094100,11182149,482,482,482,482,12
20240517,094000,11176365,482,482,482,482,1
20240517,093900,11175883,482,482,482,482,2
20240517,093800,11174919,482,482,482,482,2
20240517,093700,11173955,482,480,482,480,86
20240517,093600,11132668,479,480,480,479,407
20240517,093500,10937704,480,480,480,480,150
20240517,093400,10865704,480,480,480,480,0
20240517,093300,10865704,480,480,480,480,500
20240517,093200,10625704,480,480,480,480,0
20240517,093100,10625704,480,480,480,480,0
20240517,093000,10625704,480,480,480,480,0
20240517,092900,10625704,480,480,480,480,0
20240517,092800,10625704,480,482,482,480,305
20240517,092700,10479294,482,482,482,482,3
20240517,092600,10477848,482,482,482,482,2
20240517,092500,10476884,482,482,482,482,3
20240517,092400,10475438,480,480,480,480,0
20240517,092300,10475438,480,480,480,480,4
20240517,092200,10473518,480,480,480,480,510
20240517,092100,10228718,482,482,482,482,0
20240517,092000,10228718,482,482,482,482,0
20240517,091900,10228718,482,482,482,482,0
20240517,091800,10228718,482,482,482,482,0
20240517,091700,10228718,482,482,482,482,1
20240517,091600,10228236,477,477,477,477,0
20240517,091500,10228236,477,477,477,477,3138
20240517,091400,8731410,477,477,477,477,3
20240517,091300,8729979,480,480,480,480,0
20240517,091200,8729979,480,480,480,480,1
20240517,091100,8729499,480,480,480,480,2
20240517,091000,8728539,481,481,481,481,0
20240517,090900,8728539,481,481,481,481,1
20240517,090800,8728058,482,480,482,480,1005
20240517,090700,8243833,482,482,482,482,0
20240517,090600,8243833,482,482,482,482,0
20240517,090500,8243833,482,482,482,482,0
20240517,090400,8243833,482,482,482,482,0
20240517,090300,8243833,482,479,483,476,12940
20240517,090200,2059458,480,480,480,480,1042
20240517,090100,1559298,480,480,480,480,3138
20240517,090000,53058,478,478,478,478,111