stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183700,80554329,526,526,526,526,1276
20240513,183600,80554329,526,526,526,526,0
20240513,183500,80554329,526,526,526,526,0
20240513,183400,80554329,526,526,526,526,0
20240513,183300,80554329,526,526,526,526,0
20240513,183200,80554329,526,526,526,526,0
20240513,183100,80554329,526,526,526,526,0
20240513,183000,80554329,526,526,526,526,0
20240513,182900,80554329,526,526,526,526,0
20240513,182800,80554329,526,526,526,526,0
20240513,182700,80554329,526,526,526,526,0
20240513,182600,80554329,526,526,526,526,0
20240513,182500,80554329,526,526,526,526,0
20240513,182400,80554329,526,526,526,526,0
20240513,182300,80554329,526,526,526,526,0
20240513,182200,80554329,526,526,526,526,0
20240513,182100,80554329,526,526,526,526,0
20240513,182000,80554329,526,526,526,526,0
20240513,181900,80554329,526,526,526,526,0
20240513,181800,80554329,526,526,526,526,0
20240513,181700,80554329,526,526,526,526,0
20240513,181600,80554329,526,526,526,526,0
20240513,181500,80554329,526,526,526,526,0
20240513,181400,80554329,526,526,526,526,0
20240513,181300,80554329,526,526,526,526,0
20240513,181200,80554329,526,526,526,526,0
20240513,181100,80554329,526,526,526,526,0
20240513,181000,80554329,526,526,526,526,0
20240513,180900,80554329,526,526,526,526,0
20240513,180800,80554329,526,526,526,526,0
20240513,180700,80554329,526,526,526,526,1276
20240513,180600,80554329,526,526,526,526,0
20240513,180500,80554329,526,526,526,526,0
20240513,180400,80554329,526,526,526,526,0
20240513,180300,80554329,526,526,526,526,0
20240513,180200,80554329,526,526,526,526,0
20240513,180100,80554329,526,526,526,526,0
20240513,180000,80554329,526,526,526,526,0
20240513,175900,80554329,526,526,526,526,0
20240513,175800,80554329,526,526,526,526,0
20240513,175700,80554329,526,526,526,526,0
20240513,175600,80554329,526,526,526,526,0
20240513,175500,80554329,526,526,526,526,0
20240513,175400,80554329,526,526,526,526,0
20240513,175300,80554329,526,526,526,526,0
20240513,175200,80554329,526,526,526,526,0
20240513,175100,80554329,526,526,526,526,0
20240513,175000,80554329,526,526,526,526,0
20240513,174900,80554329,526,526,526,526,0
20240513,174800,80554329,526,526,526,526,0
20240513,174700,80554329,526,526,526,526,0
20240513,174600,80554329,526,526,526,526,0
20240513,174500,80554329,526,526,526,526,0
20240513,174400,80554329,526,526,526,526,0
20240513,174300,80554329,526,526,526,526,0
20240513,174200,80554329,526,526,526,526,0
20240513,174100,80554329,526,526,526,526,0
20240513,174000,80554329,526,526,526,526,0
20240513,173900,80554329,526,526,526,526,0
20240513,173800,80554329,526,526,526,526,0
20240513,173700,80554329,526,526,526,526,1276
20240513,173600,80554329,526,526,526,526,0
20240513,173500,80554329,526,526,526,526,0
20240513,173400,80554329,526,526,526,526,0
20240513,173300,80554329,526,526,526,526,0
20240513,173200,80554329,526,526,526,526,0
20240513,173100,80554329,526,526,526,526,0
20240513,173000,80554329,526,526,526,526,0
20240513,172900,80554329,526,526,526,526,0
20240513,172800,80554329,526,526,526,526,0
20240513,172700,80554329,526,526,526,526,0
20240513,172600,80554329,526,526,526,526,0
20240513,172500,80554329,526,526,526,526,0
20240513,172400,80554329,526,526,526,526,0
20240513,172300,80554329,526,526,526,526,0
20240513,172200,80554329,526,526,526,526,0
20240513,172100,80554329,526,526,526,526,0
20240513,172000,80554329,526,526,526,526,0
20240513,171900,80554329,526,526,526,526,0
20240513,171800,80554329,526,526,526,526,0
20240513,171700,80554329,526,526,526,526,0
20240513,171600,80554329,526,526,526,526,0
20240513,171500,80554329,526,526,526,526,0
20240513,171400,80554329,526,526,526,526,0
20240513,171300,80554329,526,526,526,526,0
20240513,171200,80554329,526,526,526,526,0
20240513,171100,80554329,526,526,526,526,0
20240513,171000,80554329,526,526,526,526,0
20240513,170900,80554329,526,526,526,526,0
20240513,170800,80554329,526,526,526,526,0
20240513,170700,80554329,526,526,526,526,1276
20240513,170600,80554329,526,526,526,526,0
20240513,170500,80554329,526,526,526,526,0
20240513,170400,80554329,526,526,526,526,0
20240513,170300,80554329,526,526,526,526,0
20240513,170200,80554329,526,526,526,526,0
20240513,170100,80554329,526,526,526,526,0
20240513,170000,80554329,526,526,526,526,0
20240513,165900,80554329,526,526,526,526,0
20240513,165800,80554329,526,526,526,526,0
20240513,165700,80554329,526,526,526,526,0
20240513,165600,80554329,526,526,526,526,0
20240513,165500,80554329,526,526,526,526,0
20240513,165400,80554329,526,526,526,526,0
20240513,165300,80554329,526,526,526,526,0
20240513,165200,80554329,526,526,526,526,0
20240513,165100,80554329,526,526,526,526,0
20240513,165000,80554329,526,526,526,526,0
20240513,164900,80554329,526,526,526,526,0
20240513,164800,80554329,526,526,526,526,0
20240513,164700,80554329,526,526,526,526,0
20240513,164600,80554329,526,526,526,526,0
20240513,164500,80554329,526,526,526,526,0
20240513,164400,80554329,526,526,526,526,0
20240513,164300,80554329,526,526,526,526,0
20240513,164200,80554329,526,526,526,526,0
20240513,164100,80554329,526,526,526,526,0
20240513,164000,80554329,526,526,526,526,0
20240513,163900,80554329,526,526,526,526,0
20240513,163800,80554329,526,526,526,526,0
20240513,163700,80554329,526,526,526,526,1276
20240513,163600,80554329,526,526,526,526,0
20240513,163500,80554329,526,526,526,526,0
20240513,163400,80554329,526,526,526,526,0
20240513,163300,80554329,526,526,526,526,0
20240513,163200,80554329,526,526,526,526,0
20240513,163100,80554329,526,526,526,526,0
20240513,163000,80554329,526,526,526,526,0
20240513,162900,80554329,526,526,526,526,0
20240513,162800,80554329,526,526,526,526,0
20240513,162700,80554329,526,526,526,526,0
20240513,162600,80554329,526,526,526,526,0
20240513,162500,80554329,526,526,526,526,0
20240513,162400,80554329,526,526,526,526,0
20240513,162300,80554329,526,526,526,526,0
20240513,162200,80554329,526,526,526,526,0
20240513,162100,80554329,526,526,526,526,0
20240513,162000,80554329,526,526,526,526,0
20240513,161900,80554329,526,526,526,526,0
20240513,161800,80554329,526,526,526,526,0
20240513,161700,80554329,526,526,526,526,0
20240513,161600,80554329,526,526,526,526,0
20240513,161500,80554329,526,526,526,526,0
20240513,161400,80554329,526,526,526,526,0
20240513,161300,80554329,526,526,526,526,0
20240513,161200,80554329,526,526,526,526,0
20240513,161100,80554329,526,526,526,526,0
20240513,161000,80554329,526,526,526,526,0
20240513,160900,80554329,526,526,526,526,0
20240513,160800,80554329,526,526,526,526,0
20240513,160700,80554329,526,526,526,526,1276
20240513,160600,80554329,526,526,526,526,0
20240513,160500,80554329,526,526,526,526,0
20240513,160400,80554329,526,526,526,526,0
20240513,160300,80554329,526,526,526,526,0
20240513,160200,80554329,526,526,526,526,0
20240513,160100,80554329,526,526,526,526,0
20240513,160000,80554329,526,526,526,526,0
20240513,155900,80554329,526,526,526,526,0
20240513,155800,80554329,526,526,526,526,0
20240513,155700,80554329,526,526,526,526,0
20240513,155600,80554329,526,526,526,526,0
20240513,155500,80554329,526,526,526,526,0
20240513,155400,80554329,526,526,526,526,0
20240513,155300,80554329,526,526,526,526,0
20240513,155200,80554329,526,526,526,526,0
20240513,155100,80554329,526,526,526,526,0
20240513,155000,80554329,526,526,526,526,0
20240513,154900,80554329,526,526,526,526,0
20240513,154800,80554329,526,526,526,526,0
20240513,154700,80554329,526,526,526,526,0
20240513,154600,80554329,526,526,526,526,0
20240513,154500,80554329,526,526,526,526,0
20240513,154400,80554329,526,526,526,526,0
20240513,154300,80554329,526,526,526,526,0
20240513,154200,80554329,526,526,526,526,0
20240513,154100,80554329,526,526,526,526,0
20240513,154000,80554329,526,526,526,526,0
20240513,153900,80554329,526,526,526,526,0
20240513,153800,80554329,526,526,526,526,0
20240513,153700,80554329,526,526,526,526,1276
20240513,153600,80554329,526,526,526,526,0
20240513,153500,80554329,526,526,526,526,0
20240513,153400,80554329,526,526,526,526,0
20240513,153300,80554329,526,526,526,526,0
20240513,153200,80554329,526,526,526,526,0
20240513,153100,80554329,526,526,526,526,0
20240513,153000,80554329,526,526,526,526,1276
20240513,152900,79883153,526,526,526,526,0
20240513,152800,79883153,526,526,526,526,0
20240513,152700,79883153,526,526,526,526,0
20240513,152600,79883153,526,526,526,526,0
20240513,152500,79883153,526,526,526,526,0
20240513,152400,79883153,526,526,526,526,0
20240513,152300,79883153,526,526,526,526,0
20240513,152200,79883153,526,526,526,526,0
20240513,152100,79883153,526,526,526,526,0
20240513,152000,79883153,526,526,526,526,0
20240513,151900,79883153,526,526,526,526,0
20240513,151800,79883153,526,526,526,526,0
20240513,151700,79883153,526,526,526,526,0
20240513,151600,79883153,526,526,526,526,39
20240513,151500,79862639,526,526,526,526,0
20240513,151400,79862639,526,526,526,526,0
20240513,151300,79862639,526,525,526,525,250
20240513,151200,79731367,521,521,521,521,0
20240513,151100,79731367,521,521,521,521,0
20240513,151000,79731367,521,521,521,521,2506
20240513,150900,78425741,521,521,521,521,4618
20240513,150800,76019763,521,523,523,521,18146
20240513,150700,66559815,526,526,526,526,0
20240513,150600,66559815,526,526,526,526,0
20240513,150500,66559815,526,526,526,526,6
20240513,150400,66556659,526,526,526,526,0
20240513,150300,66556659,526,526,526,526,0
20240513,150200,66556659,526,526,526,526,0
20240513,150100,66556659,526,526,526,526,0
20240513,150000,66556659,526,526,526,526,0
20240513,145900,66556659,526,523,526,523,100
20240513,145800,66504209,522,522,522,522,0
20240513,145700,66504209,522,522,522,522,8000
20240513,145600,62328209,523,523,523,523,40
20240513,145500,62307289,523,523,523,523,0
20240513,145400,62307289,523,523,523,523,0
20240513,145300,62307289,523,523,523,523,0
20240513,145200,62307289,523,523,523,523,0
20240513,145100,62307289,523,523,523,523,1
20240513,145000,62306766,526,526,526,526,0
20240513,144900,62306766,526,526,526,526,0
20240513,144800,62306766,526,526,526,526,0
20240513,144700,62306766,526,526,526,526,0
20240513,144600,62306766,526,526,526,526,0
20240513,144500,62306766,526,526,526,526,0
20240513,144400,62306766,526,526,526,526,6
20240513,144300,62303610,527,527,527,527,0
20240513,144200,62303610,527,527,527,527,20
20240513,144100,62293070,522,522,522,522,0
20240513,144000,62293070,522,523,523,522,6663
20240513,143900,58811482,527,527,527,527,0
20240513,143800,58811482,527,524,527,523,5306
20240513,143700,56033925,524,524,524,524,0
20240513,143600,56033925,524,524,524,524,45
20240513,143500,56010345,524,524,524,524,0
20240513,143400,56010345,524,524,524,524,0
20240513,143300,56010345,524,524,524,524,0
20240513,143200,56010345,524,524,524,524,0
20240513,143100,56010345,524,524,524,524,45
20240513,143000,55986765,525,525,525,525,1558
20240513,142900,55168815,526,526,526,526,0
20240513,142800,55168815,526,526,526,526,0
20240513,142700,55168815,526,526,526,526,0
20240513,142600,55168815,526,526,526,526,0
20240513,142500,55168815,526,526,526,526,0
20240513,142400,55168815,526,526,526,526,0
20240513,142300,55168815,526,526,526,526,0
20240513,142200,55168815,526,526,526,526,5
20240513,142100,55166185,526,526,526,526,0
20240513,142000,55166185,526,526,526,526,0
20240513,141900,55166185,526,526,526,526,500
20240513,141800,54903185,526,526,526,526,0
20240513,141700,54903185,526,526,526,526,11
20240513,141600,54897399,526,525,526,525,150
20240513,141500,54818545,526,526,526,526,0
20240513,141400,54818545,526,526,526,526,0
20240513,141300,54818545,526,526,526,526,0
20240513,141200,54818545,526,526,526,526,1
20240513,141100,54818019,525,525,525,525,46
20240513,141000,54793869,526,526,526,526,6
20240513,140900,54790713,526,526,526,526,0
20240513,140800,54790713,526,526,526,526,10
20240513,140700,54785453,525,525,525,525,1
20240513,140600,54784928,525,525,525,525,92
20240513,140500,54736628,526,526,526,526,0
20240513,140400,54736628,526,526,526,526,0
20240513,140300,54736628,526,526,526,526,0
20240513,140200,54736628,526,526,526,526,0
20240513,140100,54736628,526,526,526,526,5
20240513,140000,54733998,526,526,526,526,0
20240513,135900,54733998,526,526,526,526,30
20240513,135800,54718218,526,526,526,526,0
20240513,135700,54718218,526,526,526,526,9
20240513,135600,54713484,526,526,526,526,0
20240513,135500,54713484,526,526,526,526,0
20240513,135400,54713484,526,526,526,526,0
20240513,135300,54713484,526,526,526,526,95
20240513,135200,54663514,525,525,525,525,45
20240513,135100,54639889,527,527,527,527,0
20240513,135000,54639889,527,526,527,526,30
20240513,134900,54624089,526,526,526,526,0
20240513,134800,54624089,526,526,526,526,23
20240513,134700,54611991,525,525,525,525,0
20240513,134600,54611991,525,525,525,525,0
20240513,134500,54611991,525,525,525,525,0
20240513,134400,54611991,525,525,525,525,311
20240513,134300,54448716,527,527,527,527,0
20240513,134200,54448716,527,526,527,526,500
20240513,134100,54185351,527,527,527,527,4
20240513,134000,54183243,527,527,527,527,500
20240513,133900,53919743,527,527,527,527,0
20240513,133800,53919743,527,525,527,525,507
20240513,133700,53652568,524,524,524,524,0
20240513,133600,53652568,524,524,524,524,0
20240513,133500,53652568,524,524,524,524,0
20240513,133400,53652568,524,524,524,524,0
20240513,133300,53652568,524,524,524,524,0
20240513,133200,53652568,524,524,524,524,0
20240513,133100,53652568,524,524,524,524,0
20240513,133000,53652568,524,524,524,524,200
20240513,132900,53547768,525,525,525,525,0
20240513,132800,53547768,525,525,525,525,0
20240513,132700,53547768,525,525,525,525,46
20240513,132600,53523618,525,526,527,525,973
20240513,132500,53010933,526,524,526,524,2283
20240513,132400,51811123,523,523,523,523,0
20240513,132300,51811123,523,523,523,523,0
20240513,132200,51811123,523,523,523,523,46
20240513,132100,51787065,523,523,523,523,0
20240513,132000,51787065,523,523,523,523,52
20240513,131900,51759869,523,523,523,523,0
20240513,131800,51759869,523,523,523,523,1377
20240513,131700,51039698,524,524,524,524,0
20240513,131600,51039698,524,524,524,524,1623
20240513,131500,50189246,524,524,524,524,2020
20240513,131400,49130766,524,524,524,524,0
20240513,131300,49130766,524,524,524,524,10
20240513,131200,49125526,524,524,524,524,0
20240513,131100,49125526,524,524,524,524,46
20240513,131000,49101422,524,524,524,524,5
20240513,130900,49098802,524,524,524,524,0
20240513,130800,49098802,524,524,524,524,0
20240513,130700,49098802,524,524,524,524,1
20240513,130600,49098278,525,525,525,525,0
20240513,130500,49098278,525,525,525,525,0
20240513,130400,49098278,525,525,525,525,5000
20240513,130300,46473278,525,525,525,525,46
20240513,130200,46449128,525,525,525,525,0
20240513,130100,46449128,525,525,525,525,0
20240513,130000,46449128,525,525,525,525,6
20240513,125900,46445978,525,525,525,525,0
20240513,125800,46445978,525,525,525,525,0
20240513,125700,46445978,525,525,525,525,0
20240513,125600,46445978,525,526,526,525,125
20240513,125500,46380273,525,525,525,525,0
20240513,125400,46380273,525,525,525,525,0
20240513,125300,46380273,525,525,525,525,0
20240513,125200,46380273,525,525,525,525,0
20240513,125100,46380273,525,525,525,525,3545
20240513,125000,44519148,525,525,525,525,217
20240513,124900,44405223,525,525,525,525,1101
20240513,124800,43827198,525,525,525,525,45
20240513,124700,43803573,526,526,526,526,0
20240513,124600,43803573,526,526,526,526,0
20240513,124500,43803573,526,526,526,526,0
20240513,124400,43803573,526,526,526,526,118
20240513,124300,43741505,526,526,526,526,0
20240513,124200,43741505,526,526,526,526,0
20240513,124100,43741505,526,526,526,526,45
20240513,124000,43717835,527,527,527,527,0
20240513,123900,43717835,527,527,527,527,0
20240513,123800,43717835,527,527,527,527,0
20240513,123700,43717835,527,527,527,527,25
20240513,123600,43704660,526,526,526,526,45
20240513,123500,43680990,527,527,527,527,0
20240513,123400,43680990,527,527,527,527,0
20240513,123300,43680990,527,527,527,527,1
20240513,123200,43680463,526,526,526,526,0
20240513,123100,43680463,526,526,526,526,45
20240513,123000,43656793,526,526,526,526,6
20240513,122900,43653637,526,526,526,526,46
20240513,122800,43629441,527,527,527,527,0
20240513,122700,43629441,527,527,527,527,0
20240513,122600,43629441,527,527,527,527,0
20240513,122500,43629441,527,527,527,527,200
20240513,122400,43524041,527,526,527,526,500
20240513,122300,43260587,527,527,527,527,0
20240513,122200,43260587,527,527,527,527,0
20240513,122100,43260587,527,525,527,525,80
20240513,122000,43218538,524,524,524,524,5
20240513,121900,43215918,524,524,524,524,0
20240513,121800,43215918,524,524,524,524,0
20240513,121700,43215918,524,524,524,524,0
20240513,121600,43215918,524,524,524,524,46
20240513,121500,43191814,525,525,525,525,10
20240513,121400,43186564,525,525,525,525,1
20240513,121300,43186039,524,524,524,524,200
20240513,121200,43081239,524,524,524,524,0
20240513,121100,43081239,524,525,525,524,493
20240513,121000,42822712,525,525,525,525,180
20240513,120900,42728212,525,525,525,525,375
20240513,120800,42531337,525,525,525,525,0
20240513,120700,42531337,525,525,525,525,0
20240513,120600,42531337,525,525,525,525,0
20240513,120500,42531337,525,525,525,525,0
20240513,120400,42531337,525,525,525,525,0
20240513,120300,42531337,525,525,525,525,0
20240513,120200,42531337,525,525,525,525,0
20240513,120100,42531337,525,525,525,525,46
20240513,120000,42507187,525,525,525,525,35
20240513,115900,42488812,525,525,525,525,400
20240513,115800,42278812,526,526,526,526,10
20240513,115700,42273552,526,526,526,526,0
20240513,115600,42273552,526,526,526,526,0
20240513,115500,42273552,526,526,526,526,0
20240513,115400,42273552,526,526,527,525,8419
20240513,115300,37851019,527,527,527,527,0
20240513,115200,37851019,527,527,527,527,0
20240513,115100,37851019,527,527,527,527,0
20240513,115000,37851019,527,527,527,527,0
20240513,114900,37851019,527,527,527,527,0
20240513,114800,37851019,527,527,527,527,0
20240513,114700,37851019,527,527,527,527,11289
20240513,114600,31901716,527,527,527,527,45
20240513,114500,31878001,527,527,527,527,0
20240513,114400,31878001,527,527,527,527,0
20240513,114300,31878001,527,527,527,527,0
20240513,114200,31878001,527,527,527,527,0
20240513,114100,31878001,527,527,527,527,45
20240513,114000,31854286,528,528,528,528,0
20240513,113900,31854286,528,528,528,528,0
20240513,113800,31854286,528,528,528,528,0
20240513,113700,31854286,528,528,528,528,10
20240513,113600,31849006,527,528,528,527,115
20240513,113500,31788331,527,527,527,527,45
20240513,113400,31764616,528,528,528,528,0
20240513,113300,31764616,528,528,528,528,0
20240513,113200,31764616,528,528,528,528,4
20240513,113100,31762504,527,527,527,527,0
20240513,113000,31762504,527,527,527,527,5
20240513,112900,31759869,527,527,527,527,0
20240513,112800,31759869,527,527,527,527,0
20240513,112700,31759869,527,527,527,527,0
20240513,112600,31759869,527,527,527,527,46
20240513,112500,31735627,528,528,528,528,0
20240513,112400,31735627,528,528,528,528,0
20240513,112300,31735627,528,528,528,528,0
20240513,112200,31735627,528,528,528,528,0
20240513,112100,31735627,528,527,528,527,93
20240513,112000,31686615,528,528,528,528,0
20240513,111900,31686615,528,528,528,528,0
20240513,111800,31686615,528,528,528,528,0
20240513,111700,31686615,528,528,528,528,0
20240513,111600,31686615,528,528,528,528,0
20240513,111500,31686615,528,528,528,528,1
20240513,111400,31686087,527,527,527,527,0
20240513,111300,31686087,527,527,527,527,0
20240513,111200,31686087,527,527,527,527,0
20240513,111100,31686087,527,527,527,527,46
20240513,111000,31661845,530,530,530,530,0
20240513,110900,31661845,530,530,530,530,0
20240513,110800,31661845,530,530,530,530,0
20240513,110700,31661845,530,530,530,530,0
20240513,110600,31661845,530,530,530,530,0
20240513,110500,31661845,530,530,530,530,0
20240513,110400,31661845,530,530,530,530,0
20240513,110300,31661845,530,530,530,530,0
20240513,110200,31661845,530,530,530,530,0
20240513,110100,31661845,530,530,530,530,0
20240513,110000,31661845,530,530,530,530,4
20240513,105900,31659725,530,530,530,530,0
20240513,105800,31659725,530,530,530,530,0
20240513,105700,31659725,530,528,530,528,44
20240513,105600,31636482,527,527,527,527,1145
20240513,105500,31033067,527,527,527,527,0
20240513,105400,31033067,527,527,527,527,22
20240513,105300,31021473,528,528,528,528,7
20240513,105200,31017777,527,527,527,527,1711
20240513,105100,30116080,528,528,528,528,2
20240513,105000,30115024,529,529,529,529,0
20240513,104900,30115024,529,529,529,529,500
20240513,104800,29850524,529,529,529,529,5
20240513,104700,29847879,529,529,529,529,100
20240513,104600,29794979,529,529,529,529,1
20240513,104500,29794450,530,528,530,527,20532
20240513,104400,18972223,530,529,530,529,100
20240513,104300,18919313,528,528,528,528,0
20240513,104200,18919313,528,528,528,528,1150
20240513,104100,18312113,528,528,528,528,0
20240513,104000,18312113,528,528,528,528,1020
20240513,103900,17773553,528,528,528,528,20
20240513,103800,17762993,528,528,528,528,1780
20240513,103700,16823153,529,529,529,529,0
20240513,103600,16823153,529,529,529,529,0
20240513,103500,16823153,529,529,529,529,3463
20240513,103400,14991226,529,529,529,529,2510
20240513,103300,13663436,529,529,529,529,1
20240513,103200,13662907,529,529,529,529,0
20240513,103100,13662907,529,529,529,529,45
20240513,103000,13639102,530,530,530,530,0
20240513,102900,13639102,530,530,530,530,0
20240513,102800,13639102,530,530,530,530,6
20240513,102700,13635922,529,529,529,529,100
20240513,102600,13583022,529,529,529,529,46
20240513,102500,13558688,530,530,530,530,30
20240513,102400,13542788,530,530,530,530,0
20240513,102300,13542788,530,530,530,530,0
20240513,102200,13542788,530,530,530,530,0
20240513,102100,13542788,530,529,530,529,64
20240513,102000,13508914,530,530,530,530,0
20240513,101900,13508914,530,530,530,530,1
20240513,101800,13508384,529,529,529,529,238
20240513,101700,13382482,529,529,529,529,0
20240513,101600,13382482,529,530,530,529,5611
20240513,101500,10413372,530,530,530,530,0
20240513,101400,10413372,530,530,530,530,0
20240513,101300,10413372,530,530,530,530,189
20240513,101200,10313202,531,531,531,531,0
20240513,101100,10313202,531,531,531,531,0
20240513,101000,10313202,531,531,531,531,0
20240513,100900,10313202,531,531,531,531,0
20240513,100800,10313202,531,531,531,531,0
20240513,100700,10313202,531,531,531,531,0
20240513,100600,10313202,531,531,531,531,0
20240513,100500,10313202,531,531,531,531,120
20240513,100400,10249482,531,531,531,531,0
20240513,100300,10249482,531,531,531,531,0
20240513,100200,10249482,531,531,531,531,2
20240513,100100,10248420,531,531,531,531,3
20240513,100000,10246827,530,530,530,530,50
20240513,095900,10220327,530,530,530,530,0
20240513,095800,10220327,530,530,530,530,0
20240513,095700,10220327,530,530,530,530,0
20240513,095600,10220327,530,530,530,530,1
20240513,095500,10219797,531,531,531,531,1
20240513,095400,10219266,531,531,531,531,0
20240513,095300,10219266,531,531,531,531,0
20240513,095200,10219266,531,530,531,530,20
20240513,095100,10208665,530,530,530,530,116
20240513,095000,10147185,531,531,531,531,0
20240513,094900,10147185,531,531,531,531,1001
20240513,094800,9615654,530,530,530,530,0
20240513,094700,9615654,530,530,530,530,0
20240513,094600,9615654,530,530,530,530,0
20240513,094500,9615654,530,530,530,530,1
20240513,094400,9615124,531,531,531,531,27
20240513,094300,9600787,531,531,531,531,15
20240513,094200,9592822,530,530,530,530,0
20240513,094100,9592822,530,531,531,530,502
20240513,094000,9326760,530,530,531,530,68
20240513,093900,9290700,531,531,531,531,100
20240513,093800,9237600,531,531,531,531,10
20240513,093700,9232290,531,531,531,531,0
20240513,093600,9232290,531,531,531,531,5
20240513,093500,9229635,530,530,530,530,1
20240513,093400,9229105,530,530,530,530,3635
20240513,093300,7302555,530,531,531,530,11641
20240513,093200,1131491,531,531,531,531,0
20240513,093100,1131491,531,531,531,531,45
20240513,093000,1107596,533,533,533,533,0
20240513,092900,1107596,533,533,533,533,0
20240513,092800,1107596,533,533,533,533,0
20240513,092700,1107596,533,533,533,533,0
20240513,092600,1107596,533,532,533,532,10
20240513,092500,1102273,532,532,532,532,137
20240513,092400,1029389,531,531,531,531,0
20240513,092300,1029389,531,531,531,531,0
20240513,092200,1029389,531,531,531,531,0
20240513,092100,1029389,531,531,531,531,46
20240513,092000,1004963,531,531,531,531,11
20240513,091900,999122,532,532,532,532,0
20240513,091800,999122,532,532,532,532,0
20240513,091700,999122,532,532,532,532,0
20240513,091600,999122,532,532,532,532,0
20240513,091500,999122,532,532,532,532,0
20240513,091400,999122,532,532,532,532,100
20240513,091300,945922,531,531,531,531,0
20240513,091200,945922,531,531,531,531,5
20240513,091100,943267,532,532,532,532,0
20240513,091000,943267,532,532,532,532,0
20240513,090900,943267,532,532,532,532,0
20240513,090800,943267,532,532,532,532,20
20240513,090700,932627,532,532,532,532,3
20240513,090600,931031,532,532,532,532,187
20240513,090500,831547,532,532,532,532,1
20240513,090400,831015,531,531,531,531,0
20240513,090300,831015,531,531,531,531,1009
20240513,090200,295236,531,531,531,531,3
20240513,090100,293643,531,531,531,531,0
20240513,090000,293643,531,531,531,531,553