stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185000,67897132,476,476,476,476,2291
20240522,184900,67897132,476,476,476,476,0
20240522,184800,67897132,476,476,476,476,0
20240522,184700,67897132,476,476,476,476,0
20240522,184600,67897132,476,476,476,476,0
20240522,184500,67897132,476,476,476,476,0
20240522,184400,67897132,476,476,476,476,0
20240522,184300,67897132,476,476,476,476,0
20240522,184200,67897132,476,476,476,476,0
20240522,184100,67897132,476,476,476,476,0
20240522,184000,67897132,476,476,476,476,0
20240522,183900,67897132,476,476,476,476,0
20240522,183800,67897132,476,476,476,476,0
20240522,183700,67897132,476,476,476,476,0
20240522,183600,67897132,476,476,476,476,0
20240522,183500,67897132,476,476,476,476,0
20240522,183400,67897132,476,476,476,476,0
20240522,183300,67897132,476,476,476,476,0
20240522,183200,67897132,476,476,476,476,0
20240522,183100,67897132,476,476,476,476,0
20240522,183000,67897132,476,476,476,476,0
20240522,182900,67897132,476,476,476,476,0
20240522,182800,67897132,476,476,476,476,0
20240522,182700,67897132,476,476,476,476,0
20240522,182600,67897132,476,476,476,476,0
20240522,182500,67897132,476,476,476,476,0
20240522,182400,67897132,476,476,476,476,0
20240522,182300,67897132,476,476,476,476,0
20240522,182200,67897132,476,476,476,476,0
20240522,182100,67897132,476,476,476,476,0
20240522,182000,67897132,476,476,476,476,2291
20240522,181900,67897132,476,476,476,476,0
20240522,181800,67897132,476,476,476,476,0
20240522,181700,67897132,476,476,476,476,0
20240522,181600,67897132,476,476,476,476,0
20240522,181500,67897132,476,476,476,476,0
20240522,181400,67897132,476,476,476,476,0
20240522,181300,67897132,476,476,476,476,0
20240522,181200,67897132,476,476,476,476,0
20240522,181100,67897132,476,476,476,476,0
20240522,181000,67897132,476,476,476,476,0
20240522,180900,67897132,476,476,476,476,0
20240522,180800,67897132,476,476,476,476,0
20240522,180700,67897132,476,476,476,476,0
20240522,180600,67897132,476,476,476,476,0
20240522,180500,67897132,476,476,476,476,0
20240522,180400,67897132,476,476,476,476,0
20240522,180300,67897132,476,476,476,476,0
20240522,180200,67897132,476,476,476,476,0
20240522,180100,67897132,476,476,476,476,0
20240522,180000,67897132,476,476,476,476,0
20240522,175900,67897132,476,476,476,476,0
20240522,175800,67897132,476,476,476,476,0
20240522,175700,67897132,476,476,476,476,0
20240522,175600,67897132,476,476,476,476,0
20240522,175500,67897132,476,476,476,476,0
20240522,175400,67897132,476,476,476,476,0
20240522,175300,67897132,476,476,476,476,0
20240522,175200,67897132,476,476,476,476,0
20240522,175100,67897132,476,476,476,476,0
20240522,175000,67897132,476,476,476,476,2291
20240522,174900,67897132,476,476,476,476,0
20240522,174800,67897132,476,476,476,476,0
20240522,174700,67897132,476,476,476,476,0
20240522,174600,67897132,476,476,476,476,0
20240522,174500,67897132,476,476,476,476,0
20240522,174400,67897132,476,476,476,476,0
20240522,174300,67897132,476,476,476,476,0
20240522,174200,67897132,476,476,476,476,0
20240522,174100,67897132,476,476,476,476,0
20240522,174000,67897132,476,476,476,476,0
20240522,173900,67897132,476,476,476,476,0
20240522,173800,67897132,476,476,476,476,0
20240522,173700,67897132,476,476,476,476,0
20240522,173600,67897132,476,476,476,476,0
20240522,173500,67897132,476,476,476,476,0
20240522,173400,67897132,476,476,476,476,0
20240522,173300,67897132,476,476,476,476,0
20240522,173200,67897132,476,476,476,476,0
20240522,173100,67897132,476,476,476,476,0
20240522,173000,67897132,476,476,476,476,0
20240522,172900,67897132,476,476,476,476,0
20240522,172800,67897132,476,476,476,476,0
20240522,172700,67897132,476,476,476,476,0
20240522,172600,67897132,476,476,476,476,0
20240522,172500,67897132,476,476,476,476,0
20240522,172400,67897132,476,476,476,476,0
20240522,172300,67897132,476,476,476,476,0
20240522,172200,67897132,476,476,476,476,0
20240522,172100,67897132,476,476,476,476,0
20240522,172000,67897132,476,476,476,476,2291
20240522,171900,67897132,476,476,476,476,0
20240522,171800,67897132,476,476,476,476,0
20240522,171700,67897132,476,476,476,476,0
20240522,171600,67897132,476,476,476,476,0
20240522,171500,67897132,476,476,476,476,0
20240522,171400,67897132,476,476,476,476,0
20240522,171300,67897132,476,476,476,476,0
20240522,171200,67897132,476,476,476,476,0
20240522,171100,67897132,476,476,476,476,0
20240522,171000,67897132,476,476,476,476,0
20240522,170900,67897132,476,476,476,476,0
20240522,170800,67897132,476,476,476,476,0
20240522,170700,67897132,476,476,476,476,0
20240522,170600,67897132,476,476,476,476,0
20240522,170500,67897132,476,476,476,476,0
20240522,170400,67897132,476,476,476,476,0
20240522,170300,67897132,476,476,476,476,0
20240522,170200,67897132,476,476,476,476,0
20240522,170100,67897132,476,476,476,476,0
20240522,170000,67897132,476,476,476,476,0
20240522,165900,67897132,476,476,476,476,0
20240522,165800,67897132,476,476,476,476,0
20240522,165700,67897132,476,476,476,476,0
20240522,165600,67897132,476,476,476,476,0
20240522,165500,67897132,476,476,476,476,0
20240522,165400,67897132,476,476,476,476,0
20240522,165300,67897132,476,476,476,476,0
20240522,165200,67897132,476,476,476,476,0
20240522,165100,67897132,476,476,476,476,0
20240522,165000,67897132,476,476,476,476,2291
20240522,164900,67897132,476,476,476,476,0
20240522,164800,67897132,476,476,476,476,0
20240522,164700,67897132,476,476,476,476,0
20240522,164600,67897132,476,476,476,476,0
20240522,164500,67897132,476,476,476,476,0
20240522,164400,67897132,476,476,476,476,0
20240522,164300,67897132,476,476,476,476,0
20240522,164200,67897132,476,476,476,476,0
20240522,164100,67897132,476,476,476,476,0
20240522,164000,67897132,476,476,476,476,0
20240522,163900,67897132,476,476,476,476,0
20240522,163800,67897132,476,476,476,476,0
20240522,163700,67897132,476,476,476,476,0
20240522,163600,67897132,476,476,476,476,0
20240522,163500,67897132,476,476,476,476,0
20240522,163400,67897132,476,476,476,476,0
20240522,163300,67897132,476,476,476,476,0
20240522,163200,67897132,476,476,476,476,0
20240522,163100,67897132,476,476,476,476,0
20240522,163000,67897132,476,476,476,476,0
20240522,162900,67897132,476,476,476,476,0
20240522,162800,67897132,476,476,476,476,0
20240522,162700,67897132,476,476,476,476,0
20240522,162600,67897132,476,476,476,476,0
20240522,162500,67897132,476,476,476,476,0
20240522,162400,67897132,476,476,476,476,0
20240522,162300,67897132,476,476,476,476,0
20240522,162200,67897132,476,476,476,476,0
20240522,162100,67897132,476,476,476,476,0
20240522,162000,67897132,476,476,476,476,2291
20240522,161900,67897132,476,476,476,476,0
20240522,161800,67897132,476,476,476,476,0
20240522,161700,67897132,476,476,476,476,0
20240522,161600,67897132,476,476,476,476,0
20240522,161500,67897132,476,476,476,476,0
20240522,161400,67897132,476,476,476,476,0
20240522,161300,67897132,476,476,476,476,0
20240522,161200,67897132,476,476,476,476,0
20240522,161100,67897132,476,476,476,476,0
20240522,161000,67897132,476,476,476,476,0
20240522,160900,67897132,476,476,476,476,0
20240522,160800,67897132,476,476,476,476,0
20240522,160700,67897132,476,476,476,476,0
20240522,160600,67897132,476,476,476,476,0
20240522,160500,67897132,476,476,476,476,0
20240522,160400,67897132,476,476,476,476,0
20240522,160300,67897132,476,476,476,476,0
20240522,160200,67897132,476,476,476,476,0
20240522,160100,67897132,476,476,476,476,0
20240522,160000,67897132,476,476,476,476,0
20240522,155900,67897132,476,476,476,476,0
20240522,155800,67897132,476,476,476,476,0
20240522,155700,67897132,476,476,476,476,0
20240522,155600,67897132,476,476,476,476,0
20240522,155500,67897132,476,476,476,476,0
20240522,155400,67897132,476,476,476,476,0
20240522,155300,67897132,476,476,476,476,0
20240522,155200,67897132,476,476,476,476,0
20240522,155100,67897132,476,476,476,476,0
20240522,155000,67897132,476,476,476,476,2291
20240522,154900,67897132,476,476,476,476,0
20240522,154800,67897132,476,476,476,476,0
20240522,154700,67897132,476,476,476,476,0
20240522,154600,67897132,476,476,476,476,0
20240522,154500,67897132,476,476,476,476,0
20240522,154400,67897132,476,476,476,476,0
20240522,154300,67897132,476,476,476,476,0
20240522,154200,67897132,476,476,476,476,0
20240522,154100,67897132,476,476,476,476,0
20240522,154000,67897132,476,476,476,476,0
20240522,153900,67897132,476,476,476,476,0
20240522,153800,67897132,476,476,476,476,0
20240522,153700,67897132,476,476,476,476,0
20240522,153600,67897132,476,476,476,476,0
20240522,153500,67897132,476,476,476,476,0
20240522,153400,67897132,476,476,476,476,0
20240522,153300,67897132,476,476,476,476,0
20240522,153200,67897132,476,476,476,476,0
20240522,153100,67897132,476,476,476,476,0
20240522,153000,67897132,476,476,476,476,2291
20240522,152900,66806616,483,483,483,483,0
20240522,152800,66806616,483,483,483,483,0
20240522,152700,66806616,483,483,483,483,0
20240522,152600,66806616,483,483,483,483,0
20240522,152500,66806616,483,483,483,483,0
20240522,152400,66806616,483,483,483,483,0
20240522,152300,66806616,483,483,483,483,0
20240522,152200,66806616,483,483,483,483,0
20240522,152100,66806616,483,483,483,483,0
20240522,152000,66806616,483,483,483,483,0
20240522,151900,66806616,483,483,483,483,0
20240522,151800,66806616,483,479,483,479,2
20240522,151700,66805654,484,477,484,477,3
20240522,151600,66804214,477,480,484,475,16082
20240522,151500,59154879,479,483,483,479,26046
20240522,151400,46663085,485,485,485,485,0
20240522,151300,46663085,485,485,485,485,0
20240522,151200,46663085,485,485,485,485,1
20240522,151100,46662600,486,486,486,486,0
20240522,151000,46662600,486,486,486,486,0
20240522,150900,46662600,486,486,486,486,0
20240522,150800,46662600,486,485,486,485,2
20240522,150700,46661629,486,486,486,486,0
20240522,150600,46661629,486,486,486,486,0
20240522,150500,46661629,486,486,486,486,0
20240522,150400,46661629,486,486,486,486,0
20240522,150300,46661629,486,485,486,485,10
20240522,150200,46656770,485,485,485,485,0
20240522,150100,46656770,485,484,485,484,130
20240522,150000,46593829,484,484,484,484,80
20240522,145900,46555109,484,484,484,484,10
20240522,145800,46550269,484,484,484,484,0
20240522,145700,46550269,484,484,484,484,1
20240522,145600,46549785,483,483,483,483,0
20240522,145500,46549785,483,483,483,483,5698
20240522,145400,43797651,483,483,483,483,0
20240522,145300,43797651,483,483,483,483,0
20240522,145200,43797651,483,483,483,483,0
20240522,145100,43797651,483,483,483,483,0
20240522,145000,43797651,483,483,483,483,0
20240522,144900,43797651,483,483,483,483,5
20240522,144800,43795236,483,483,483,483,0
20240522,144700,43795236,483,483,483,483,1
20240522,144600,43794753,483,483,483,483,26
20240522,144500,43782195,483,483,483,483,0
20240522,144400,43782195,483,483,483,483,0
20240522,144300,43782195,483,483,483,483,0
20240522,144200,43782195,483,483,483,483,1
20240522,144100,43781712,484,484,484,484,0
20240522,144000,43781712,484,484,484,484,0
20240522,143900,43781712,484,483,484,483,3
20240522,143800,43780262,481,484,484,481,4001
20240522,143700,41855658,482,482,482,482,0
20240522,143600,41855658,482,482,482,482,647
20240522,143500,41543804,482,482,482,482,0
20240522,143400,41543804,482,482,482,482,0
20240522,143300,41543804,482,482,482,482,0
20240522,143200,41543804,482,482,482,482,0
20240522,143100,41543804,482,482,482,482,0
20240522,143000,41543804,482,482,482,482,0
20240522,142900,41543804,482,482,482,482,0
20240522,142800,41543804,482,482,482,482,0
20240522,142700,41543804,482,482,482,482,0
20240522,142600,41543804,482,482,482,482,0
20240522,142500,41543804,482,482,482,482,0
20240522,142400,41543804,482,482,482,482,0
20240522,142300,41543804,482,482,482,482,0
20240522,142200,41543804,482,482,482,482,7
20240522,142100,41540430,482,482,482,482,0
20240522,142000,41540430,482,484,484,482,53
20240522,141900,41514878,484,484,484,484,30
20240522,141800,41500358,484,484,484,484,0
20240522,141700,41500358,484,484,484,484,0
20240522,141600,41500358,484,484,484,484,0
20240522,141500,41500358,484,484,484,484,0
20240522,141400,41500358,484,484,484,484,201
20240522,141300,41403074,484,482,484,482,201
20240522,141200,41306190,484,484,484,484,2
20240522,141100,41305222,484,484,484,484,0
20240522,141000,41305222,484,484,484,484,0
20240522,140900,41305222,484,484,484,484,0
20240522,140800,41305222,484,484,484,484,2
20240522,140700,41304254,486,486,486,486,0
20240522,140600,41304254,486,486,486,486,0
20240522,140500,41304254,486,486,486,486,0
20240522,140400,41304254,486,486,486,486,0
20240522,140300,41304254,486,486,486,486,0
20240522,140200,41304254,486,484,486,484,5
20240522,140100,41301828,482,482,482,482,0
20240522,140000,41301828,482,484,484,482,3181
20240522,135900,39768000,486,486,486,486,0
20240522,135800,39768000,486,486,486,486,0
20240522,135700,39768000,486,486,486,486,0
20240522,135600,39768000,486,486,486,486,0
20240522,135500,39768000,486,486,486,486,2
20240522,135400,39767028,486,486,486,486,2
20240522,135300,39766056,486,486,486,486,4
20240522,135200,39764112,486,486,486,486,0
20240522,135100,39764112,486,486,486,486,0
20240522,135000,39764112,486,486,486,486,30
20240522,134900,39749532,486,486,486,486,0
20240522,134800,39749532,486,486,486,486,0
20240522,134700,39749532,486,486,486,486,95
20240522,134600,39703362,486,485,486,485,25
20240522,134500,39691235,482,482,482,482,0
20240522,134400,39691235,482,482,482,482,0
20240522,134300,39691235,482,482,482,482,0
20240522,134200,39691235,482,482,482,482,0
20240522,134100,39691235,482,482,482,482,0
20240522,134000,39691235,482,482,482,482,0
20240522,133900,39691235,482,482,482,482,0
20240522,133800,39691235,482,484,484,482,4969
20240522,133700,37291827,486,486,486,486,2
20240522,133600,37290855,486,486,486,486,0
20240522,133500,37290855,486,486,486,486,0
20240522,133400,37290855,486,486,486,486,0
20240522,133300,37290855,486,486,486,486,0
20240522,133200,37290855,486,486,486,486,0
20240522,133100,37290855,486,486,486,486,0
20240522,133000,37290855,486,486,486,486,0
20240522,132900,37290855,486,486,486,486,2
20240522,132800,37289883,486,486,486,486,0
20240522,132700,37289883,486,486,486,486,0
20240522,132600,37289883,486,486,486,486,0
20240522,132500,37289883,486,486,486,486,0
20240522,132400,37289883,486,486,486,486,0
20240522,132300,37289883,486,486,486,486,7
20240522,132200,37286481,484,484,484,484,0
20240522,132100,37286481,484,484,484,484,0
20240522,132000,37286481,484,484,484,484,0
20240522,131900,37286481,484,484,484,484,29
20240522,131800,37272445,484,484,484,484,0
20240522,131700,37272445,484,484,484,484,0
20240522,131600,37272445,484,484,484,484,0
20240522,131500,37272445,484,484,484,484,0
20240522,131400,37272445,484,484,484,484,0
20240522,131300,37272445,484,484,484,484,0
20240522,131200,37272445,484,484,484,484,713
20240522,131100,36927353,484,484,484,484,2
20240522,131000,36926385,484,484,484,484,286
20240522,130900,36787961,486,486,486,486,1
20240522,130800,36787475,484,485,485,484,1000
20240522,130700,36303463,486,486,486,486,0
20240522,130600,36303463,486,486,486,486,0
20240522,130500,36303463,486,486,486,486,0
20240522,130400,36303463,486,486,486,486,0
20240522,130300,36303463,486,486,486,486,0
20240522,130200,36303463,486,486,486,486,0
20240522,130100,36303463,486,486,486,486,0
20240522,130000,36303463,486,486,486,486,1
20240522,125900,36302977,486,486,486,486,38
20240522,125800,36284509,486,486,486,486,0
20240522,125700,36284509,486,486,486,486,0
20240522,125600,36284509,486,486,486,486,0
20240522,125500,36284509,486,486,486,486,0
20240522,125400,36284509,486,486,486,486,0
20240522,125300,36284509,486,486,486,486,0
20240522,125200,36284509,486,486,486,486,0
20240522,125100,36284509,486,486,486,486,2
20240522,125000,36283537,486,486,486,486,0
20240522,124900,36283537,486,486,486,486,0
20240522,124800,36283537,486,486,486,486,2
20240522,124700,36282565,486,486,486,486,0
20240522,124600,36282565,486,486,486,486,0
20240522,124500,36282565,486,486,486,486,0
20240522,124400,36282565,486,486,486,486,0
20240522,124300,36282565,486,486,486,486,360
20240522,124200,36107605,486,486,486,486,1
20240522,124100,36107119,486,486,486,486,0
20240522,124000,36107119,486,486,486,486,200
20240522,123900,36009919,486,486,486,486,0
20240522,123800,36009919,486,486,486,486,0
20240522,123700,36009919,486,486,486,486,0
20240522,123600,36009919,486,486,486,486,0
20240522,123500,36009919,486,486,486,486,0
20240522,123400,36009919,486,486,486,486,10
20240522,123300,36005059,486,486,486,486,0
20240522,123200,36005059,486,486,486,486,0
20240522,123100,36005059,486,486,486,486,0
20240522,123000,36005059,486,486,486,486,0
20240522,122900,36005059,486,486,486,486,0
20240522,122800,36005059,486,486,486,486,0
20240522,122700,36005059,486,486,486,486,0
20240522,122600,36005059,486,486,486,486,0
20240522,122500,36005059,486,486,486,486,0
20240522,122400,36005059,486,486,486,486,0
20240522,122300,36005059,486,485,486,484,647
20240522,122200,35691566,486,486,486,486,0
20240522,122100,35691566,486,486,486,486,0
20240522,122000,35691566,486,486,486,486,1
20240522,121900,35691080,486,486,486,486,1000
20240522,121800,35205080,486,486,486,486,0
20240522,121700,35205080,486,486,486,486,0
20240522,121600,35205080,486,486,486,486,0
20240522,121500,35205080,486,486,486,486,0
20240522,121400,35205080,486,486,486,486,2
20240522,121300,35204108,486,486,486,486,0
20240522,121200,35204108,486,486,486,486,1
20240522,121100,35203622,486,486,486,486,0
20240522,121000,35203622,486,486,486,486,50
20240522,120900,35179322,486,486,486,486,0
20240522,120800,35179322,486,486,486,486,0
20240522,120700,35179322,486,486,486,486,91
20240522,120600,35135096,486,486,486,486,78
20240522,120500,35097188,486,486,486,486,1050
20240522,120400,34586888,486,486,486,486,704
20240522,120300,34244744,486,486,486,486,701
20240522,120200,33904058,485,485,485,485,0
20240522,120100,33904058,485,485,485,485,0
20240522,120000,33904058,485,485,485,485,0
20240522,115900,33904058,485,485,485,485,0
20240522,115800,33904058,485,485,485,485,0
20240522,115700,33904058,485,485,485,485,0
20240522,115600,33904058,485,485,485,485,86
20240522,115500,33862348,485,485,485,485,0
20240522,115400,33862348,485,485,485,485,201
20240522,115300,33764863,485,485,485,485,0
20240522,115200,33764863,485,485,485,485,1
20240522,115100,33764378,484,484,484,484,0
20240522,115000,33764378,484,484,484,484,151
20240522,114900,33691294,484,484,484,484,0
20240522,114800,33691294,484,484,484,484,0
20240522,114700,33691294,484,484,484,484,249
20240522,114600,33570778,484,484,484,484,1
20240522,114500,33570294,484,484,484,484,0
20240522,114400,33570294,484,484,484,484,1
20240522,114300,33569810,484,484,484,484,3
20240522,114200,33568358,484,484,484,484,0
20240522,114100,33568358,484,484,484,484,1
20240522,114000,33567874,484,484,484,484,101
20240522,113900,33518990,485,485,485,485,0
20240522,113800,33518990,485,485,485,485,0
20240522,113700,33518990,485,485,485,485,2
20240522,113600,33518020,485,485,485,485,0
20240522,113500,33518020,485,485,485,485,2
20240522,113400,33517050,485,485,485,485,4
20240522,113300,33515110,483,483,483,483,0
20240522,113200,33515110,483,483,483,483,0
20240522,113100,33515110,483,483,483,483,0
20240522,113000,33515110,483,483,483,483,0
20240522,112900,33515110,483,483,483,483,0
20240522,112800,33515110,483,483,483,483,2
20240522,112700,33514144,483,483,483,483,2
20240522,112600,33513178,482,483,483,482,2
20240522,112500,33512213,483,483,483,483,2
20240522,112400,33511247,481,482,482,481,292
20240522,112300,33370794,481,482,482,480,8493
20240522,112200,29283115,483,488,488,482,46768
20240522,112100,6611185,490,490,490,490,0
20240522,112000,6611185,490,488,490,488,21
20240522,111900,6600935,488,488,488,488,1
20240522,111800,6600447,488,488,488,488,1
20240522,111700,6599959,488,488,488,488,0
20240522,111600,6599959,488,490,490,488,2
20240522,111500,6598981,490,490,490,490,0
20240522,111400,6598981,490,490,490,490,0
20240522,111300,6598981,490,490,490,490,0
20240522,111200,6598981,490,490,490,490,0
20240522,111100,6598981,490,490,490,490,0
20240522,111000,6598981,490,490,490,490,0
20240522,110900,6598981,490,489,490,489,42
20240522,110800,6578442,489,489,490,489,20
20240522,110700,6568661,489,489,489,488,13
20240522,110600,6562313,487,487,487,487,0
20240522,110500,6562313,487,488,488,487,700
20240522,110400,6221273,490,490,490,490,10
20240522,110300,6216373,490,490,490,490,1
20240522,110200,6215883,490,490,490,490,0
20240522,110100,6215883,490,490,490,490,0
20240522,110000,6215883,490,490,490,490,0
20240522,105900,6215883,490,490,490,490,1
20240522,105800,6215393,490,490,490,490,1
20240522,105700,6214903,489,489,489,489,0
20240522,105600,6214903,489,489,489,489,0
20240522,105500,6214903,489,489,489,489,1
20240522,105400,6214414,489,489,489,489,1
20240522,105300,6213925,490,490,490,490,1
20240522,105200,6213435,488,488,488,488,0
20240522,105100,6213435,488,488,488,488,0
20240522,105000,6213435,488,488,488,488,0
20240522,104900,6213435,488,488,488,488,2
20240522,104800,6212459,488,488,488,488,3
20240522,104700,6210995,486,486,486,486,121
20240522,104600,6152189,486,488,488,486,150
20240522,104500,6079103,488,488,488,488,0
20240522,104400,6079103,488,488,488,488,107
20240522,104300,6026887,488,488,488,488,0
20240522,104200,6026887,488,488,488,488,1
20240522,104100,6026399,487,487,487,487,362
20240522,104000,5850105,488,488,488,488,3
20240522,103900,5848641,488,488,488,488,0
20240522,103800,5848641,488,488,488,488,0
20240522,103700,5848641,488,488,488,488,0
20240522,103600,5848641,488,488,488,488,18
20240522,103500,5839857,488,488,488,488,46
20240522,103400,5817409,488,488,488,488,1
20240522,103300,5816921,488,488,488,488,1
20240522,103200,5816433,487,487,487,487,0
20240522,103100,5816433,487,487,487,487,1
20240522,103000,5815946,487,487,487,487,0
20240522,102900,5815946,487,487,487,487,0
20240522,102800,5815946,487,487,487,487,0
20240522,102700,5815946,487,487,487,487,0
20240522,102600,5815946,487,487,487,487,0
20240522,102500,5815946,487,487,487,487,1
20240522,102400,5815459,488,488,488,488,0
20240522,102300,5815459,488,488,488,488,0
20240522,102200,5815459,488,488,488,488,0
20240522,102100,5815459,488,488,488,488,1
20240522,102000,5814971,487,487,487,487,0
20240522,101900,5814971,487,488,488,487,22
20240522,101800,5804245,488,488,488,488,1
20240522,101700,5803757,488,488,488,488,0
20240522,101600,5803757,488,488,488,488,0
20240522,101500,5803757,488,488,488,488,0
20240522,101400,5803757,488,487,488,486,2111
20240522,101300,4777137,488,488,488,488,1
20240522,101200,4776649,488,488,488,488,3
20240522,101100,4775185,488,487,488,487,1003
20240522,101000,4286663,488,488,488,488,246
20240522,100900,4166615,490,490,490,490,0
20240522,100800,4166615,490,490,490,490,0
20240522,100700,4166615,490,490,490,490,0
20240522,100600,4166615,490,490,490,490,1
20240522,100500,4166125,490,490,490,490,0
20240522,100400,4166125,490,490,490,490,0
20240522,100300,4166125,490,490,490,490,0
20240522,100200,4166125,490,490,490,490,0
20240522,100100,4166125,490,490,490,490,0
20240522,100000,4166125,490,490,490,490,1
20240522,095900,4165635,488,488,488,488,0
20240522,095800,4165635,488,488,488,488,46
20240522,095700,4143187,488,488,488,488,0
20240522,095600,4143187,488,488,488,488,0
20240522,095500,4143187,488,488,488,488,0
20240522,095400,4143187,488,488,488,488,0
20240522,095300,4143187,488,488,488,488,0
20240522,095200,4143187,488,488,488,488,0
20240522,095100,4143187,488,488,488,488,1
20240522,095000,4142699,488,488,488,488,0
20240522,094900,4142699,488,488,488,488,0
20240522,094800,4142699,488,488,490,488,798
20240522,094700,3753255,490,490,490,490,1
20240522,094600,3752765,490,490,490,488,2090
20240522,094500,2732823,490,490,490,490,5
20240522,094400,2730373,490,490,490,490,1
20240522,094300,2729883,490,490,490,490,11
20240522,094200,2724493,490,490,490,490,4
20240522,094100,2722533,490,490,490,490,70
20240522,094000,2688233,490,490,490,490,40
20240522,093900,2668633,490,490,490,490,28
20240522,093800,2654913,490,490,490,489,532
20240522,093700,2394751,490,490,490,490,4
20240522,093600,2392791,490,490,490,490,1
20240522,093500,2392301,490,490,490,490,1
20240522,093400,2391811,490,490,490,490,0
20240522,093300,2391811,490,490,490,490,5
20240522,093200,2389361,491,491,491,491,0
20240522,093100,2389361,491,491,491,491,2
20240522,093000,2388379,492,491,492,491,7
20240522,092900,2384939,491,491,491,491,6
20240522,092800,2381993,492,492,492,492,10
20240522,092700,2377073,491,491,491,491,2
20240522,092600,2376091,492,492,492,491,510
20240522,092500,2125173,492,492,492,492,0
20240522,092400,2125173,492,492,492,492,0
20240522,092300,2125173,492,492,492,492,15
20240522,092200,2117793,492,492,492,492,0
20240522,092100,2117793,492,492,492,492,0
20240522,092000,2117793,492,492,492,492,1
20240522,091900,2117301,492,492,492,492,0
20240522,091800,2117301,492,492,492,492,0
20240522,091700,2117301,492,492,492,492,0
20240522,091600,2117301,492,492,492,492,0
20240522,091500,2117301,492,492,492,492,0
20240522,091400,2117301,492,492,492,492,0
20240522,091300,2117301,492,492,492,492,79
20240522,091200,2078433,492,492,492,492,2032
20240522,091100,1078689,492,492,492,492,0
20240522,091000,1078689,492,492,492,492,0
20240522,090900,1078689,492,492,492,492,11
20240522,090800,1073277,492,492,492,492,0
20240522,090700,1073277,492,492,492,492,0
20240522,090600,1073277,492,492,492,492,0
20240522,090500,1073277,492,492,492,492,0
20240522,090400,1073277,492,492,492,492,15
20240522,090300,1065897,489,489,489,489,417
20240522,090200,861984,492,492,492,492,0
20240522,090100,861984,492,492,492,492,3
20240522,090000,860508,492,492,492,492,1749