stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192000,197375087,377,377,377,377,16332
20240514,191900,197375087,377,377,377,377,0
20240514,191800,197375087,377,377,377,377,0
20240514,191700,197375087,377,377,377,377,0
20240514,191600,197375087,377,377,377,377,0
20240514,191500,197375087,377,377,377,377,0
20240514,191400,197375087,377,377,377,377,0
20240514,191300,197375087,377,377,377,377,0
20240514,191200,197375087,377,377,377,377,0
20240514,191100,197375087,377,377,377,377,0
20240514,191000,197375087,377,377,377,377,0
20240514,190900,197375087,377,377,377,377,0
20240514,190800,197375087,377,377,377,377,0
20240514,190700,197375087,377,377,377,377,0
20240514,190600,197375087,377,377,377,377,0
20240514,190500,197375087,377,377,377,377,0
20240514,190400,197375087,377,377,377,377,0
20240514,190300,197375087,377,377,377,377,0
20240514,190200,197375087,377,377,377,377,0
20240514,190100,197375087,377,377,377,377,0
20240514,190000,197375087,377,377,377,377,0
20240514,185900,197375087,377,377,377,377,0
20240514,185800,197375087,377,377,377,377,0
20240514,185700,197375087,377,377,377,377,0
20240514,185600,197375087,377,377,377,377,0
20240514,185500,197375087,377,377,377,377,0
20240514,185400,197375087,377,377,377,377,0
20240514,185300,197375087,377,377,377,377,0
20240514,185200,197375087,377,377,377,377,0
20240514,185100,197375087,377,377,377,377,0
20240514,185000,197375087,377,377,377,377,16332
20240514,184900,197375087,377,377,377,377,0
20240514,184800,197375087,377,377,377,377,0
20240514,184700,197375087,377,377,377,377,0
20240514,184600,197375087,377,377,377,377,0
20240514,184500,197375087,377,377,377,377,0
20240514,184400,197375087,377,377,377,377,0
20240514,184300,197375087,377,377,377,377,0
20240514,184200,197375087,377,377,377,377,0
20240514,184100,197375087,377,377,377,377,0
20240514,184000,197375087,377,377,377,377,0
20240514,183900,197375087,377,377,377,377,0
20240514,183800,197375087,377,377,377,377,0
20240514,183700,197375087,377,377,377,377,0
20240514,183600,197375087,377,377,377,377,0
20240514,183500,197375087,377,377,377,377,0
20240514,183400,197375087,377,377,377,377,0
20240514,183300,197375087,377,377,377,377,0
20240514,183200,197375087,377,377,377,377,0
20240514,183100,197375087,377,377,377,377,0
20240514,183000,197375087,377,377,377,377,0
20240514,182900,197375087,377,377,377,377,0
20240514,182800,197375087,377,377,377,377,0
20240514,182700,197375087,377,377,377,377,0
20240514,182600,197375087,377,377,377,377,0
20240514,182500,197375087,377,377,377,377,0
20240514,182400,197375087,377,377,377,377,0
20240514,182300,197375087,377,377,377,377,0
20240514,182200,197375087,377,377,377,377,0
20240514,182100,197375087,377,377,377,377,0
20240514,182000,197375087,377,377,377,377,16332
20240514,181900,197375087,377,377,377,377,0
20240514,181800,197375087,377,377,377,377,0
20240514,181700,197375087,377,377,377,377,0
20240514,181600,197375087,377,377,377,377,0
20240514,181500,197375087,377,377,377,377,0
20240514,181400,197375087,377,377,377,377,0
20240514,181300,197375087,377,377,377,377,0
20240514,181200,197375087,377,377,377,377,0
20240514,181100,197375087,377,377,377,377,0
20240514,181000,197375087,377,377,377,377,0
20240514,180900,197375087,377,377,377,377,0
20240514,180800,197375087,377,377,377,377,0
20240514,180700,197375087,377,377,377,377,0
20240514,180600,197375087,377,377,377,377,0
20240514,180500,197375087,377,377,377,377,0
20240514,180400,197375087,377,377,377,377,0
20240514,180300,197375087,377,377,377,377,0
20240514,180200,197375087,377,377,377,377,0
20240514,180100,197375087,377,377,377,377,0
20240514,180000,197375087,377,377,377,377,0
20240514,175900,197375087,377,377,377,377,0
20240514,175800,197375087,377,377,377,377,0
20240514,175700,197375087,377,377,377,377,0
20240514,175600,197375087,377,377,377,377,0
20240514,175500,197375087,377,377,377,377,0
20240514,175400,197375087,377,377,377,377,0
20240514,175300,197375087,377,377,377,377,0
20240514,175200,197375087,377,377,377,377,0
20240514,175100,197375087,377,377,377,377,0
20240514,175000,197375087,377,377,377,377,16332
20240514,174900,197375087,377,377,377,377,0
20240514,174800,197375087,377,377,377,377,0
20240514,174700,197375087,377,377,377,377,0
20240514,174600,197375087,377,377,377,377,0
20240514,174500,197375087,377,377,377,377,0
20240514,174400,197375087,377,377,377,377,0
20240514,174300,197375087,377,377,377,377,0
20240514,174200,197375087,377,377,377,377,0
20240514,174100,197375087,377,377,377,377,0
20240514,174000,197375087,377,377,377,377,0
20240514,173900,197375087,377,377,377,377,0
20240514,173800,197375087,377,377,377,377,0
20240514,173700,197375087,377,377,377,377,0
20240514,173600,197375087,377,377,377,377,0
20240514,173500,197375087,377,377,377,377,0
20240514,173400,197375087,377,377,377,377,0
20240514,173300,197375087,377,377,377,377,0
20240514,173200,197375087,377,377,377,377,0
20240514,173100,197375087,377,377,377,377,0
20240514,173000,197375087,377,377,377,377,0
20240514,172900,197375087,377,377,377,377,0
20240514,172800,197375087,377,377,377,377,0
20240514,172700,197375087,377,377,377,377,0
20240514,172600,197375087,377,377,377,377,0
20240514,172500,197375087,377,377,377,377,0
20240514,172400,197375087,377,377,377,377,0
20240514,172300,197375087,377,377,377,377,0
20240514,172200,197375087,377,377,377,377,0
20240514,172100,197375087,377,377,377,377,0
20240514,172000,197375087,377,377,377,377,16332
20240514,171900,197375087,377,377,377,377,0
20240514,171800,197375087,377,377,377,377,0
20240514,171700,197375087,377,377,377,377,0
20240514,171600,197375087,377,377,377,377,0
20240514,171500,197375087,377,377,377,377,0
20240514,171400,197375087,377,377,377,377,0
20240514,171300,197375087,377,377,377,377,0
20240514,171200,197375087,377,377,377,377,0
20240514,171100,197375087,377,377,377,377,0
20240514,171000,197375087,377,377,377,377,0
20240514,170900,197375087,377,377,377,377,0
20240514,170800,197375087,377,377,377,377,0
20240514,170700,197375087,377,377,377,377,0
20240514,170600,197375087,377,377,377,377,0
20240514,170500,197375087,377,377,377,377,0
20240514,170400,197375087,377,377,377,377,0
20240514,170300,197375087,377,377,377,377,0
20240514,170200,197375087,377,377,377,377,0
20240514,170100,197375087,377,377,377,377,0
20240514,170000,197375087,377,377,377,377,0
20240514,165900,197375087,377,377,377,377,0
20240514,165800,197375087,377,377,377,377,0
20240514,165700,197375087,377,377,377,377,0
20240514,165600,197375087,377,377,377,377,0
20240514,165500,197375087,377,377,377,377,0
20240514,165400,197375087,377,377,377,377,0
20240514,165300,197375087,377,377,377,377,0
20240514,165200,197375087,377,377,377,377,0
20240514,165100,197375087,377,377,377,377,0
20240514,165000,197375087,377,377,377,377,16332
20240514,164900,197375087,377,377,377,377,0
20240514,164800,197375087,377,377,377,377,0
20240514,164700,197375087,377,377,377,377,0
20240514,164600,197375087,377,377,377,377,0
20240514,164500,197375087,377,377,377,377,0
20240514,164400,197375087,377,377,377,377,0
20240514,164300,197375087,377,377,377,377,0
20240514,164200,197375087,377,377,377,377,0
20240514,164100,197375087,377,377,377,377,0
20240514,164000,197375087,377,377,377,377,0
20240514,163900,197375087,377,377,377,377,0
20240514,163800,197375087,377,377,377,377,0
20240514,163700,197375087,377,377,377,377,0
20240514,163600,197375087,377,377,377,377,0
20240514,163500,197375087,377,377,377,377,0
20240514,163400,197375087,377,377,377,377,0
20240514,163300,197375087,377,377,377,377,0
20240514,163200,197375087,377,377,377,377,0
20240514,163100,197375087,377,377,377,377,0
20240514,163000,197375087,377,377,377,377,0
20240514,162900,197375087,377,377,377,377,0
20240514,162800,197375087,377,377,377,377,0
20240514,162700,197375087,377,377,377,377,0
20240514,162600,197375087,377,377,377,377,0
20240514,162500,197375087,377,377,377,377,0
20240514,162400,197375087,377,377,377,377,0
20240514,162300,197375087,377,377,377,377,0
20240514,162200,197375087,377,377,377,377,0
20240514,162100,197375087,377,377,377,377,0
20240514,162000,197375087,377,377,377,377,16332
20240514,161900,197375087,377,377,377,377,0
20240514,161800,197375087,377,377,377,377,0
20240514,161700,197375087,377,377,377,377,0
20240514,161600,197375087,377,377,377,377,0
20240514,161500,197375087,377,377,377,377,0
20240514,161400,197375087,377,377,377,377,0
20240514,161300,197375087,377,377,377,377,0
20240514,161200,197375087,377,377,377,377,0
20240514,161100,197375087,377,377,377,377,0
20240514,161000,197375087,377,377,377,377,0
20240514,160900,197375087,377,377,377,377,0
20240514,160800,197375087,377,377,377,377,0
20240514,160700,197375087,377,377,377,377,0
20240514,160600,197375087,377,377,377,377,0
20240514,160500,197375087,377,377,377,377,0
20240514,160400,197375087,377,377,377,377,0
20240514,160300,197375087,377,377,377,377,0
20240514,160200,197375087,377,377,377,377,0
20240514,160100,197375087,377,377,377,377,0
20240514,160000,197375087,377,377,377,377,0
20240514,155900,197375087,377,377,377,377,0
20240514,155800,197375087,377,377,377,377,0
20240514,155700,197375087,377,377,377,377,0
20240514,155600,197375087,377,377,377,377,0
20240514,155500,197375087,377,377,377,377,0
20240514,155400,197375087,377,377,377,377,0
20240514,155300,197375087,377,377,377,377,0
20240514,155200,197375087,377,377,377,377,0
20240514,155100,197375087,377,377,377,377,0
20240514,155000,197375087,377,377,377,377,16332
20240514,154900,197375087,377,377,377,377,0
20240514,154800,197375087,377,377,377,377,0
20240514,154700,197375087,377,377,377,377,0
20240514,154600,197375087,377,377,377,377,0
20240514,154500,197375087,377,377,377,377,0
20240514,154400,197375087,377,377,377,377,0
20240514,154300,197375087,377,377,377,377,0
20240514,154200,197375087,377,377,377,377,0
20240514,154100,197375087,377,377,377,377,0
20240514,154000,197375087,377,377,377,377,0
20240514,153900,197375087,377,377,377,377,0
20240514,153800,197375087,377,377,377,377,0
20240514,153700,197375087,377,377,377,377,0
20240514,153600,197375087,377,377,377,377,0
20240514,153500,197375087,377,377,377,377,0
20240514,153400,197375087,377,377,377,377,0
20240514,153300,197375087,377,377,377,377,0
20240514,153200,197375087,377,377,377,377,0
20240514,153100,197375087,377,377,377,377,0
20240514,153000,197375087,377,377,377,377,16332
20240514,152900,191217923,379,379,379,379,0
20240514,152800,191217923,379,379,379,379,0
20240514,152700,191217923,379,379,379,379,0
20240514,152600,191217923,379,379,379,379,0
20240514,152500,191217923,379,379,379,379,0
20240514,152400,191217923,379,379,379,379,0
20240514,152300,191217923,379,379,379,379,0
20240514,152200,191217923,379,379,379,379,0
20240514,152100,191217923,379,379,379,379,0
20240514,152000,191217923,379,379,379,379,0
20240514,151900,191217923,379,379,379,379,0
20240514,151800,191217923,379,377,379,377,92
20240514,151700,191183231,379,378,379,378,5111
20240514,151600,189249977,378,378,378,378,8
20240514,151500,189246953,378,378,378,378,200
20240514,151400,189171353,378,378,378,378,3
20240514,151300,189170219,377,377,377,377,0
20240514,151200,189170219,377,377,377,377,0
20240514,151100,189170219,377,377,377,377,0
20240514,151000,189170219,377,377,377,377,1
20240514,150900,189169842,378,378,378,378,0
20240514,150800,189169842,378,378,378,378,453
20240514,150700,188998608,378,378,378,378,56
20240514,150600,188977440,378,378,378,378,162
20240514,150500,188916204,377,377,377,377,0
20240514,150400,188916204,377,377,377,377,0
20240514,150300,188916204,377,377,377,377,0
20240514,150200,188916204,377,377,377,377,0
20240514,150100,188916204,377,377,377,377,1452
20240514,150000,188368800,377,378,378,377,210
20240514,145900,188289520,378,378,378,378,382
20240514,145800,188145124,377,377,377,377,41
20240514,145700,188129667,377,377,377,377,4441
20240514,145600,186455410,377,377,377,377,0
20240514,145500,186455410,377,377,377,377,528
20240514,145400,186256354,377,377,377,377,26
20240514,145300,186246552,377,377,377,377,435
20240514,145200,186082557,377,377,377,377,1258
20240514,145100,185608291,377,377,377,377,402
20240514,145000,185456737,377,377,377,377,123
20240514,144900,185410366,376,376,376,376,5831
20240514,144800,183217910,376,376,376,376,3489
20240514,144700,181906046,377,378,378,377,12
20240514,144600,181901521,376,376,376,376,4100
20240514,144500,180359921,376,378,378,376,34001
20240514,144400,167575488,378,378,378,378,1
20240514,144300,167575110,376,377,377,376,2200
20240514,144200,166746674,377,377,377,377,1800
20240514,144100,166068074,377,377,377,377,5000
20240514,144000,164183074,378,378,378,378,1
20240514,143900,164182696,377,377,377,377,3
20240514,143800,164181565,377,378,378,377,5001
20240514,143700,162296187,377,377,377,377,0
20240514,143600,162296187,377,377,377,377,0
20240514,143500,162296187,377,377,377,377,0
20240514,143400,162296187,377,377,377,377,3260
20240514,143300,161067167,378,378,378,378,100
20240514,143200,161029367,378,378,378,378,69
20240514,143100,161003285,378,378,378,378,101
20240514,143000,160965107,378,378,378,378,100
20240514,142900,160927307,378,378,378,378,80
20240514,142800,160897067,378,378,378,378,21
20240514,142700,160889129,378,378,378,378,680
20240514,142600,160632089,378,378,378,378,300
20240514,142500,160518689,378,378,378,378,500
20240514,142400,160329689,378,378,378,378,101
20240514,142300,160291511,378,378,378,378,0
20240514,142200,160291511,378,378,378,378,9
20240514,142100,160288109,377,377,377,377,5431
20240514,142000,158240622,378,377,378,377,5100
20240514,141900,156317822,377,377,377,377,25
20240514,141800,156308397,377,377,377,377,0
20240514,141700,156308397,377,377,377,377,0
20240514,141600,156308397,377,377,377,377,80
20240514,141500,156278237,378,378,378,378,1002
20240514,141400,155899481,378,378,378,378,1000
20240514,141300,155521481,378,378,378,377,26
20240514,141200,155511658,378,378,378,378,6
20240514,141100,155509390,378,378,378,378,28
20240514,141000,155498806,378,378,378,378,30
20240514,140900,155487466,378,378,378,378,1
20240514,140800,155487088,377,377,377,377,79
20240514,140700,155457305,377,377,377,377,0
20240514,140600,155457305,377,377,377,377,1000
20240514,140500,155080305,378,378,378,378,56
20240514,140400,155059137,378,378,378,378,1
20240514,140300,155058759,378,377,378,377,1001
20240514,140200,154681381,378,378,378,378,0
20240514,140100,154681381,378,378,378,378,8
20240514,140000,154678357,378,377,378,377,2565
20240514,135900,153710787,378,378,378,378,0
20240514,135800,153710787,378,378,378,378,0
20240514,135700,153710787,378,378,378,378,0
20240514,135600,153710787,378,378,378,378,1
20240514,135500,153710409,377,377,377,377,0
20240514,135400,153710409,377,377,377,377,4527
20240514,135300,152003730,377,378,378,377,2000
20240514,135200,151249487,379,379,379,379,0
20240514,135100,151249487,379,379,379,379,0
20240514,135000,151249487,379,379,379,379,96
20240514,134900,151213103,379,379,379,379,527
20240514,134800,151013370,379,379,379,379,0
20240514,134700,151013370,379,379,379,379,2
20240514,134600,151012612,378,378,378,378,4000
20240514,134500,149500612,378,378,378,378,2
20240514,134400,149499856,378,378,378,378,3
20240514,134300,149498722,378,378,378,378,505
20240514,134200,149307832,378,378,378,378,1000
20240514,134100,148929832,378,378,378,378,1
20240514,134000,148929454,377,377,377,377,4
20240514,133900,148927946,378,378,378,378,1
20240514,133800,148927568,377,377,377,377,1736
20240514,133700,148273096,377,377,377,377,0
20240514,133600,148273096,377,377,377,377,0
20240514,133500,148273096,377,377,377,377,3
20240514,133400,148271965,376,377,377,376,43000
20240514,133300,132100037,378,378,378,377,20006
20240514,133200,124555339,379,379,379,379,1
20240514,133100,124554960,379,378,379,378,960
20240514,133000,124192075,379,379,379,379,0
20240514,132900,124192075,379,379,379,379,1
20240514,132800,124191696,378,379,379,378,4036
20240514,132700,122665086,379,379,379,379,2000
20240514,132600,121907086,379,379,379,379,0
20240514,132500,121907086,379,379,379,379,1000
20240514,132400,121528086,379,379,379,379,1030
20240514,132300,121137716,379,379,379,379,0
20240514,132200,121137716,379,379,379,379,0
20240514,132100,121137716,379,379,379,379,0
20240514,132000,121137716,379,379,379,379,0
20240514,131900,121137716,379,379,379,379,5
20240514,131800,121135821,378,378,378,378,0
20240514,131700,121135821,378,378,378,378,27
20240514,131600,121125615,379,379,379,379,770
20240514,131500,120833785,379,379,379,379,0
20240514,131400,120833785,379,379,379,379,10
20240514,131300,120829995,379,378,379,378,1004
20240514,131200,120449482,379,379,379,379,4
20240514,131100,120447966,379,379,379,379,0
20240514,131000,120447966,379,379,379,379,35
20240514,130900,120434701,379,379,379,379,0
20240514,130800,120434701,379,379,379,379,1320
20240514,130700,119934421,379,379,379,379,0
20240514,130600,119934421,379,379,379,379,0
20240514,130500,119934421,379,379,379,379,630
20240514,130400,119695651,379,379,379,379,2
20240514,130300,119694893,379,379,379,379,19
20240514,130200,119687692,379,379,379,379,0
20240514,130100,119687692,379,378,379,378,101
20240514,130000,119649414,379,379,379,379,6
20240514,125900,119647140,379,379,379,379,0
20240514,125800,119647140,379,379,379,379,1
20240514,125700,119646761,379,379,379,379,15
20240514,125600,119641076,379,379,379,379,11
20240514,125500,119636907,379,379,379,379,300
20240514,125400,119523207,379,379,379,379,4
20240514,125300,119521691,379,379,379,379,2
20240514,125200,119520933,378,378,378,378,842
20240514,125100,119202657,378,378,378,378,1380
20240514,125000,118681017,378,378,378,378,0
20240514,124900,118681017,378,378,378,378,0
20240514,124800,118681017,378,378,378,378,0
20240514,124700,118681017,378,378,378,378,8692
20240514,124600,115395441,378,378,378,378,0
20240514,124500,115395441,378,378,378,378,10
20240514,124400,115391661,377,378,378,377,1010
20240514,124300,115010881,378,378,378,378,0
20240514,124200,115010881,378,378,378,378,113
20240514,124100,114968167,378,378,378,378,1146
20240514,124000,114534979,378,378,378,378,493
20240514,123900,114348625,378,378,378,378,108
20240514,123800,114307801,378,378,378,378,0
20240514,123700,114307801,378,378,378,378,110
20240514,123600,114266221,377,377,377,377,0
20240514,123500,114266221,377,377,377,377,0
20240514,123400,114266221,377,378,378,377,2710
20240514,123300,113242040,378,378,378,378,137
20240514,123200,113190254,377,378,378,377,1939
20240514,123100,112457313,378,378,378,378,3000
20240514,123000,111323313,378,378,378,378,11
20240514,122900,111319155,378,378,378,378,0
20240514,122800,111319155,378,377,378,377,552
20240514,122700,111110501,377,378,378,377,2
20240514,122600,111109746,377,377,377,377,1
20240514,122500,111109369,378,378,378,378,2030
20240514,122400,110342029,378,378,378,378,2051
20240514,122300,109566751,377,377,377,377,0
20240514,122200,109566751,377,377,377,377,1
20240514,122100,109566374,378,378,378,378,19
20240514,122000,109559192,378,378,378,378,220
20240514,121900,109476032,378,377,378,377,671
20240514,121800,109222395,378,378,378,378,271
20240514,121700,109119957,378,378,378,377,626
20240514,121600,108883330,378,377,378,377,2395
20240514,121500,107980414,377,377,377,377,248
20240514,121400,107886918,377,378,378,377,7495
20240514,121300,105061278,377,377,377,377,200
20240514,121200,104985878,377,377,377,377,0
20240514,121100,104985878,377,377,377,377,2022
20240514,121000,104223584,377,377,377,377,1126
20240514,120900,103799082,377,377,377,377,0
20240514,120800,103799082,377,377,377,377,50
20240514,120700,103780232,377,377,377,377,2
20240514,120600,103779478,377,377,377,377,0
20240514,120500,103779478,377,377,377,377,1065
20240514,120400,103377973,377,377,377,377,20
20240514,120300,103370433,377,377,377,377,0
20240514,120200,103370433,377,377,377,377,955
20240514,120100,103010398,376,376,376,376,24
20240514,120000,103001374,377,377,377,377,0
20240514,115900,103001374,377,377,377,377,0
20240514,115800,103001374,377,377,377,377,0
20240514,115700,103001374,377,377,377,377,10
20240514,115600,102997604,377,377,377,377,2964
20240514,115500,101880176,377,377,377,377,0
20240514,115400,101880176,377,377,377,377,0
20240514,115300,101880176,377,377,377,377,0
20240514,115200,101880176,377,377,377,377,0
20240514,115100,101880176,377,377,377,377,0
20240514,115000,101880176,377,377,377,377,0
20240514,114900,101880176,377,377,377,377,500
20240514,114800,101691676,377,377,377,377,0
20240514,114700,101691676,377,377,377,377,1000
20240514,114600,101314676,378,378,378,378,16
20240514,114500,101308628,378,378,378,378,0
20240514,114400,101308628,378,378,378,378,0
20240514,114300,101308628,378,378,378,378,10
20240514,114200,101304848,378,378,378,378,0
20240514,114100,101304848,378,378,378,378,1
20240514,114000,101304470,378,378,378,378,930
20240514,113900,100952930,378,378,378,378,50
20240514,113800,100934030,377,377,377,377,0
20240514,113700,100934030,377,378,378,377,2011
20240514,113600,100175882,377,377,377,377,2
20240514,113500,100175128,377,377,378,377,4
20240514,113400,100173618,378,378,378,378,12
20240514,113300,100169082,378,377,378,377,206
20240514,113200,100091414,377,377,377,377,1450
20240514,113100,99544764,377,378,378,377,2
20240514,113000,99544009,377,377,377,377,0
20240514,112900,99544009,377,377,378,377,3002
20240514,112800,98412254,378,378,378,378,0
20240514,112700,98412254,378,378,378,378,28
20240514,112600,98401670,377,378,378,377,102
20240514,112500,98363116,377,378,378,377,15
20240514,112400,98357447,377,378,378,377,282
20240514,112300,98251122,378,378,378,378,200
20240514,112200,98175522,378,378,378,378,200
20240514,112100,98099922,377,377,377,377,200
20240514,112000,98024522,377,378,378,377,2
20240514,111900,98023767,377,377,377,377,7359
20240514,111800,95249424,377,378,378,377,187
20240514,111700,95178739,378,378,378,378,0
20240514,111600,95178739,378,378,378,378,4
20240514,111500,95177227,378,378,378,378,105
20240514,111400,95137537,378,377,378,377,5
20240514,111300,95135651,378,378,378,378,7
20240514,111200,95133005,377,378,378,377,2217
20240514,111100,94297195,377,377,377,377,0
20240514,111000,94297195,377,377,377,377,94
20240514,110900,94261757,377,377,377,377,2362
20240514,110800,93371283,378,378,378,376,62217
20240514,110700,69964052,378,378,378,378,0
20240514,110600,69964052,378,377,378,377,502
20240514,110500,69774796,377,378,378,377,19506
20240514,110400,62421028,378,378,378,378,10
20240514,110300,62417248,378,378,378,378,1
20240514,110200,62416870,378,378,378,378,126
20240514,110100,62369242,378,378,378,378,113
20240514,110000,62326528,378,378,378,378,962
20240514,105900,61962892,378,378,378,378,2
20240514,105800,61962136,377,377,377,377,0
20240514,105700,61962136,377,377,377,377,0
20240514,105600,61962136,377,377,377,377,2400
20240514,105500,61057336,377,377,377,377,0
20240514,105400,61057336,377,377,377,377,2362
20240514,105300,60166862,378,378,378,378,4
20240514,105200,60165350,378,378,378,378,403
20240514,105100,60013016,378,378,378,378,100
20240514,105000,59975216,378,378,378,378,300
20240514,104900,59861816,377,377,378,377,183
20240514,104800,59792725,378,378,378,378,2570
20240514,104700,58821265,377,377,377,377,1430
20240514,104600,58282155,377,377,377,377,3933
20240514,104500,56799414,378,378,378,378,81
20240514,104400,56768796,378,378,378,378,0
20240514,104300,56768796,378,378,378,378,280
20240514,104200,56662956,378,378,378,378,0
20240514,104100,56662956,378,377,378,377,129
20240514,104000,56614223,377,378,378,377,899
20240514,103900,56274402,377,377,377,377,51
20240514,103800,56255175,377,377,377,377,249
20240514,103700,56161302,377,377,377,377,52
20240514,103600,56141698,377,377,377,377,10181
20240514,103500,52303461,377,377,377,377,5298
20240514,103400,50306115,377,377,377,377,19807
20240514,103300,42838876,378,378,378,378,6577
20240514,103200,40352770,379,379,379,379,100
20240514,103100,40314870,379,379,379,379,10
20240514,103000,40311080,378,378,378,378,0
20240514,102900,40311080,378,378,378,378,0
20240514,102800,40311080,378,378,378,378,0
20240514,102700,40311080,378,378,378,378,1876
20240514,102600,39601952,377,378,378,377,4911
20240514,102500,37750373,378,378,378,378,500
20240514,102400,37561373,378,378,378,378,100
20240514,102300,37523573,378,378,378,378,6767
20240514,102200,34965647,378,378,378,378,0
20240514,102100,34965647,378,378,378,378,934
20240514,102000,34612595,378,378,378,378,93
20240514,101900,34577441,378,378,378,378,3
20240514,101800,34576307,378,378,378,378,542
20240514,101700,34371431,378,378,378,377,3183
20240514,101600,33168375,377,377,378,377,1165
20240514,101500,32728170,377,378,378,377,191
20240514,101400,32656002,378,378,378,378,0
20240514,101300,32656002,378,378,378,378,65
20240514,101200,32631432,378,378,378,378,4106
20240514,101100,31079364,378,378,378,378,0
20240514,101000,31079364,378,378,378,378,0
20240514,100900,31079364,378,378,378,378,1000
20240514,100800,30701364,379,379,379,379,100
20240514,100700,30663464,379,379,379,379,5
20240514,100600,30661569,379,379,379,379,11
20240514,100500,30657400,379,379,379,379,7
20240514,100400,30654747,379,379,379,379,16
20240514,100300,30648683,379,379,379,379,12
20240514,100200,30644135,378,378,378,378,0
20240514,100100,30644135,378,378,378,378,1032
20240514,100000,30254039,379,379,379,379,1
20240514,095900,30253660,379,379,379,379,8
20240514,095800,30250628,379,378,379,378,103
20240514,095700,30211593,379,379,379,379,120
20240514,095600,30166113,379,379,379,379,38
20240514,095500,30151711,379,379,379,379,55
20240514,095400,30130866,379,379,379,379,234
20240514,095300,30042180,379,379,379,378,83
20240514,095200,30010724,379,379,379,379,3
20240514,095100,30009587,377,377,377,377,0
20240514,095000,30009587,377,378,378,377,9001
20240514,094900,26614402,379,379,379,379,1
20240514,094800,26614023,379,379,379,379,30
20240514,094700,26602653,378,378,378,378,0
20240514,094600,26602653,378,378,378,377,1021
20240514,094500,26217435,378,378,378,378,0
20240514,094400,26217435,378,378,378,378,3551
20240514,094300,24875157,379,379,379,379,453
20240514,094200,24703470,380,380,380,380,702
20240514,094100,24436710,380,380,380,380,1
20240514,094000,24436330,380,380,380,380,1
20240514,093900,24435950,380,380,380,380,229
20240514,093800,24348930,380,379,380,379,432
20240514,093700,24185201,379,378,379,378,628
20240514,093600,23947289,378,379,379,378,350
20240514,093500,23814939,379,379,379,379,0
20240514,093400,23814939,379,379,379,379,897
20240514,093300,23474976,379,379,379,379,25
20240514,093200,23465501,379,379,379,379,10
20240514,093100,23461711,379,379,379,379,30
20240514,093000,23450341,379,379,379,379,67
20240514,092900,23424948,379,379,379,379,751
20240514,092800,23140319,377,377,377,377,6006
20240514,092700,20876057,377,377,377,377,6608
20240514,092600,18384841,377,377,377,377,2500
20240514,092500,17442341,377,379,379,377,679
20240514,092400,17186315,378,379,379,378,6821
20240514,092300,14607843,379,379,379,379,373
20240514,092200,14466476,379,379,379,379,0
20240514,092100,14466476,379,378,379,378,1524
20240514,092000,13890240,378,378,378,378,2
20240514,091900,13889484,378,379,379,378,1456
20240514,091800,13338314,379,380,380,378,7303
20240514,091700,10577669,380,380,380,380,102
20240514,091600,10538909,379,380,380,379,57
20240514,091500,10517296,380,379,380,379,168
20240514,091400,10453523,380,380,380,380,330
20240514,091300,10328123,380,380,380,380,0
20240514,091200,10328123,380,380,380,380,71
20240514,091100,10301143,380,380,380,380,50
20240514,091000,10282143,380,380,380,380,717
20240514,090900,10009683,380,380,380,380,1
20240514,090800,10009303,379,379,379,379,0
20240514,090700,10009303,379,379,379,379,0
20240514,090600,10009303,379,379,379,379,1032
20240514,090500,9618175,378,377,378,377,1210
20240514,090400,9161705,377,377,377,377,129
20240514,090300,9113072,377,380,380,377,7945
20240514,090200,6117795,380,381,381,376,12759
20240514,090100,1298178,381,381,381,380,2834
20240514,090000,218758,383,381,383,381,574