stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184300,71054168,488,488,488,488,1057
20240513,184200,71054168,488,488,488,488,0
20240513,184100,71054168,488,488,488,488,0
20240513,184000,71054168,488,488,488,488,0
20240513,183900,71054168,488,488,488,488,0
20240513,183800,71054168,488,488,488,488,0
20240513,183700,71054168,488,488,488,488,0
20240513,183600,71054168,488,488,488,488,0
20240513,183500,71054168,488,488,488,488,0
20240513,183400,71054168,488,488,488,488,0
20240513,183300,71054168,488,488,488,488,0
20240513,183200,71054168,488,488,488,488,0
20240513,183100,71054168,488,488,488,488,0
20240513,183000,71054168,488,488,488,488,0
20240513,182900,71054168,488,488,488,488,0
20240513,182800,71054168,488,488,488,488,0
20240513,182700,71054168,488,488,488,488,0
20240513,182600,71054168,488,488,488,488,0
20240513,182500,71054168,488,488,488,488,0
20240513,182400,71054168,488,488,488,488,0
20240513,182300,71054168,488,488,488,488,0
20240513,182200,71054168,488,488,488,488,0
20240513,182100,71054168,488,488,488,488,0
20240513,182000,71054168,488,488,488,488,0
20240513,181900,71054168,488,488,488,488,0
20240513,181800,71054168,488,488,488,488,0
20240513,181700,71054168,488,488,488,488,0
20240513,181600,71054168,488,488,488,488,0
20240513,181500,71054168,488,488,488,488,0
20240513,181400,71054168,488,488,488,488,0
20240513,181300,71054168,488,488,488,488,1057
20240513,181200,71054168,488,488,488,488,0
20240513,181100,71054168,488,488,488,488,0
20240513,181000,71054168,488,488,488,488,0
20240513,180900,71054168,488,488,488,488,0
20240513,180800,71054168,488,488,488,488,0
20240513,180700,71054168,488,488,488,488,0
20240513,180600,71054168,488,488,488,488,0
20240513,180500,71054168,488,488,488,488,0
20240513,180400,71054168,488,488,488,488,0
20240513,180300,71054168,488,488,488,488,0
20240513,180200,71054168,488,488,488,488,0
20240513,180100,71054168,488,488,488,488,0
20240513,180000,71054168,488,488,488,488,0
20240513,175900,71054168,488,488,488,488,0
20240513,175800,71054168,488,488,488,488,0
20240513,175700,71054168,488,488,488,488,0
20240513,175600,71054168,488,488,488,488,0
20240513,175500,71054168,488,488,488,488,0
20240513,175400,71054168,488,488,488,488,0
20240513,175300,71054168,488,488,488,488,0
20240513,175200,71054168,488,488,488,488,0
20240513,175100,71054168,488,488,488,488,0
20240513,175000,71054168,488,488,488,488,0
20240513,174900,71054168,488,488,488,488,0
20240513,174800,71054168,488,488,488,488,0
20240513,174700,71054168,488,488,488,488,0
20240513,174600,71054168,488,488,488,488,0
20240513,174500,71054168,488,488,488,488,0
20240513,174400,71054168,488,488,488,488,0
20240513,174300,71054168,488,488,488,488,1057
20240513,174200,71054168,488,488,488,488,0
20240513,174100,71054168,488,488,488,488,0
20240513,174000,71054168,488,488,488,488,0
20240513,173900,71054168,488,488,488,488,0
20240513,173800,71054168,488,488,488,488,0
20240513,173700,71054168,488,488,488,488,0
20240513,173600,71054168,488,488,488,488,0
20240513,173500,71054168,488,488,488,488,0
20240513,173400,71054168,488,488,488,488,0
20240513,173300,71054168,488,488,488,488,0
20240513,173200,71054168,488,488,488,488,0
20240513,173100,71054168,488,488,488,488,0
20240513,173000,71054168,488,488,488,488,0
20240513,172900,71054168,488,488,488,488,0
20240513,172800,71054168,488,488,488,488,0
20240513,172700,71054168,488,488,488,488,0
20240513,172600,71054168,488,488,488,488,0
20240513,172500,71054168,488,488,488,488,0
20240513,172400,71054168,488,488,488,488,0
20240513,172300,71054168,488,488,488,488,0
20240513,172200,71054168,488,488,488,488,0
20240513,172100,71054168,488,488,488,488,0
20240513,172000,71054168,488,488,488,488,0
20240513,171900,71054168,488,488,488,488,0
20240513,171800,71054168,488,488,488,488,0
20240513,171700,71054168,488,488,488,488,0
20240513,171600,71054168,488,488,488,488,0
20240513,171500,71054168,488,488,488,488,0
20240513,171400,71054168,488,488,488,488,0
20240513,171300,71054168,488,488,488,488,1057
20240513,171200,71054168,488,488,488,488,0
20240513,171100,71054168,488,488,488,488,0
20240513,171000,71054168,488,488,488,488,0
20240513,170900,71054168,488,488,488,488,0
20240513,170800,71054168,488,488,488,488,0
20240513,170700,71054168,488,488,488,488,0
20240513,170600,71054168,488,488,488,488,0
20240513,170500,71054168,488,488,488,488,0
20240513,170400,71054168,488,488,488,488,0
20240513,170300,71054168,488,488,488,488,0
20240513,170200,71054168,488,488,488,488,0
20240513,170100,71054168,488,488,488,488,0
20240513,170000,71054168,488,488,488,488,0
20240513,165900,71054168,488,488,488,488,0
20240513,165800,71054168,488,488,488,488,0
20240513,165700,71054168,488,488,488,488,0
20240513,165600,71054168,488,488,488,488,0
20240513,165500,71054168,488,488,488,488,0
20240513,165400,71054168,488,488,488,488,0
20240513,165300,71054168,488,488,488,488,0
20240513,165200,71054168,488,488,488,488,0
20240513,165100,71054168,488,488,488,488,0
20240513,165000,71054168,488,488,488,488,0
20240513,164900,71054168,488,488,488,488,0
20240513,164800,71054168,488,488,488,488,0
20240513,164700,71054168,488,488,488,488,0
20240513,164600,71054168,488,488,488,488,0
20240513,164500,71054168,488,488,488,488,0
20240513,164400,71054168,488,488,488,488,0
20240513,164300,71054168,488,488,488,488,1057
20240513,164200,71054168,488,488,488,488,0
20240513,164100,71054168,488,488,488,488,0
20240513,164000,71054168,488,488,488,488,0
20240513,163900,71054168,488,488,488,488,0
20240513,163800,71054168,488,488,488,488,0
20240513,163700,71054168,488,488,488,488,0
20240513,163600,71054168,488,488,488,488,0
20240513,163500,71054168,488,488,488,488,0
20240513,163400,71054168,488,488,488,488,0
20240513,163300,71054168,488,488,488,488,0
20240513,163200,71054168,488,488,488,488,0
20240513,163100,71054168,488,488,488,488,0
20240513,163000,71054168,488,488,488,488,0
20240513,162900,71054168,488,488,488,488,0
20240513,162800,71054168,488,488,488,488,0
20240513,162700,71054168,488,488,488,488,0
20240513,162600,71054168,488,488,488,488,0
20240513,162500,71054168,488,488,488,488,0
20240513,162400,71054168,488,488,488,488,0
20240513,162300,71054168,488,488,488,488,0
20240513,162200,71054168,488,488,488,488,0
20240513,162100,71054168,488,488,488,488,0
20240513,162000,71054168,488,488,488,488,0
20240513,161900,71054168,488,488,488,488,0
20240513,161800,71054168,488,488,488,488,0
20240513,161700,71054168,488,488,488,488,0
20240513,161600,71054168,488,488,488,488,0
20240513,161500,71054168,488,488,488,488,0
20240513,161400,71054168,488,488,488,488,0
20240513,161300,71054168,488,488,488,488,1057
20240513,161200,71054168,488,488,488,488,0
20240513,161100,71054168,488,488,488,488,0
20240513,161000,71054168,488,488,488,488,0
20240513,160900,71054168,488,488,488,488,0
20240513,160800,71054168,488,488,488,488,0
20240513,160700,71054168,488,488,488,488,0
20240513,160600,71054168,488,488,488,488,0
20240513,160500,71054168,488,488,488,488,0
20240513,160400,71054168,488,488,488,488,0
20240513,160300,71054168,488,488,488,488,0
20240513,160200,71054168,488,488,488,488,0
20240513,160100,71054168,488,488,488,488,0
20240513,160000,71054168,488,488,488,488,0
20240513,155900,71054168,488,488,488,488,0
20240513,155800,71054168,488,488,488,488,0
20240513,155700,71054168,488,488,488,488,0
20240513,155600,71054168,488,488,488,488,0
20240513,155500,71054168,488,488,488,488,0
20240513,155400,71054168,488,488,488,488,0
20240513,155300,71054168,488,488,488,488,0
20240513,155200,71054168,488,488,488,488,0
20240513,155100,71054168,488,488,488,488,0
20240513,155000,71054168,488,488,488,488,0
20240513,154900,71054168,488,488,488,488,0
20240513,154800,71054168,488,488,488,488,0
20240513,154700,71054168,488,488,488,488,0
20240513,154600,71054168,488,488,488,488,0
20240513,154500,71054168,488,488,488,488,0
20240513,154400,71054168,488,488,488,488,0
20240513,154300,71054168,488,488,488,488,1057
20240513,154200,71054168,488,488,488,488,0
20240513,154100,71054168,488,488,488,488,0
20240513,154000,71054168,488,488,488,488,0
20240513,153900,71054168,488,488,488,488,0
20240513,153800,71054168,488,488,488,488,0
20240513,153700,71054168,488,488,488,488,0
20240513,153600,71054168,488,488,488,488,0
20240513,153500,71054168,488,488,488,488,0
20240513,153400,71054168,488,488,488,488,0
20240513,153300,71054168,488,488,488,488,0
20240513,153200,71054168,488,488,488,488,0
20240513,153100,71054168,488,488,488,488,0
20240513,153000,71054168,488,488,488,488,1057
20240513,152900,70538352,491,491,491,491,0
20240513,152800,70538352,491,491,491,491,0
20240513,152700,70538352,491,491,491,491,0
20240513,152600,70538352,491,491,491,491,0
20240513,152500,70538352,491,491,491,491,0
20240513,152400,70538352,491,491,491,491,0
20240513,152300,70538352,491,491,491,491,0
20240513,152200,70538352,491,491,491,491,0
20240513,152100,70538352,491,491,491,491,0
20240513,152000,70538352,491,491,491,491,0
20240513,151900,70538352,491,491,491,491,6
20240513,151800,70535406,491,491,491,491,0
20240513,151700,70535406,491,491,491,491,0
20240513,151600,70535406,491,491,491,491,0
20240513,151500,70535406,491,491,491,491,0
20240513,151400,70535406,491,489,491,489,4000
20240513,151300,68576303,488,488,488,488,500
20240513,151200,68332303,488,488,488,488,0
20240513,151100,68332303,488,488,488,488,0
20240513,151000,68332303,488,488,488,488,1
20240513,150900,68331815,489,489,489,489,1
20240513,150800,68331326,489,489,489,489,4
20240513,150700,68329370,489,489,489,489,0
20240513,150600,68329370,489,489,489,489,0
20240513,150500,68329370,489,489,489,489,0
20240513,150400,68329370,489,489,489,489,0
20240513,150300,68329370,489,489,489,489,0
20240513,150200,68329370,489,489,489,489,0
20240513,150100,68329370,489,489,489,489,0
20240513,150000,68329370,489,489,489,489,0
20240513,145900,68329370,489,489,489,489,1
20240513,145800,68328881,488,488,488,488,0
20240513,145700,68328881,488,488,488,488,0
20240513,145600,68328881,488,488,488,488,0
20240513,145500,68328881,488,488,488,488,0
20240513,145400,68328881,488,488,488,488,0
20240513,145300,68328881,488,488,488,488,0
20240513,145200,68328881,488,488,488,488,0
20240513,145100,68328881,488,488,488,488,200
20240513,145000,68231281,488,488,488,488,10934
20240513,144900,62895489,487,487,487,487,0
20240513,144800,62895489,487,487,487,487,0
20240513,144700,62895489,487,487,487,487,0
20240513,144600,62895489,487,487,487,487,0
20240513,144500,62895489,487,487,487,487,0
20240513,144400,62895489,487,487,487,487,0
20240513,144300,62895489,487,487,487,487,0
20240513,144200,62895489,487,487,487,487,0
20240513,144100,62895489,487,487,487,487,0
20240513,144000,62895489,487,487,487,487,0
20240513,143900,62895489,487,487,487,487,0
20240513,143800,62895489,487,487,487,487,0
20240513,143700,62895489,487,487,487,487,0
20240513,143600,62895489,487,487,487,487,0
20240513,143500,62895489,487,487,487,487,0
20240513,143400,62895489,487,487,487,487,0
20240513,143300,62895489,487,487,487,487,0
20240513,143200,62895489,487,490,490,487,80
20240513,143100,62856307,490,490,490,490,0
20240513,143000,62856307,490,490,490,490,0
20240513,142900,62856307,490,490,490,490,0
20240513,142800,62856307,490,490,490,490,1
20240513,142700,62855817,490,490,490,490,0
20240513,142600,62855817,490,490,490,490,0
20240513,142500,62855817,490,490,490,490,0
20240513,142400,62855817,490,490,490,490,0
20240513,142300,62855817,490,490,490,490,0
20240513,142200,62855817,490,490,490,490,5000
20240513,142100,60405817,490,489,490,489,20000
20240513,142000,50605818,487,487,487,487,0
20240513,141900,50605818,487,487,487,487,0
20240513,141800,50605818,487,487,487,487,0
20240513,141700,50605818,487,487,487,487,0
20240513,141600,50605818,487,487,487,487,0
20240513,141500,50605818,487,488,488,487,18
20240513,141400,50597051,488,488,488,488,9
20240513,141300,50592659,488,488,488,488,0
20240513,141200,50592659,488,488,488,488,0
20240513,141100,50592659,488,488,488,488,0
20240513,141000,50592659,488,488,488,488,0
20240513,140900,50592659,488,488,488,488,0
20240513,140800,50592659,488,488,488,488,0
20240513,140700,50592659,488,488,488,488,0
20240513,140600,50592659,488,488,488,488,0
20240513,140500,50592659,488,488,488,488,0
20240513,140400,50592659,488,488,488,488,0
20240513,140300,50592659,488,488,488,488,0
20240513,140200,50592659,488,488,488,488,0
20240513,140100,50592659,488,488,488,488,1
20240513,140000,50592171,487,488,488,487,26
20240513,135900,50579503,490,490,490,490,0
20240513,135800,50579503,490,490,490,490,0
20240513,135700,50579503,490,490,490,490,0
20240513,135600,50579503,490,490,490,490,0
20240513,135500,50579503,490,490,490,490,0
20240513,135400,50579503,490,490,490,490,0
20240513,135300,50579503,490,490,490,490,0
20240513,135200,50579503,490,490,490,490,0
20240513,135100,50579503,490,490,490,490,5039
20240513,135000,48110393,490,490,490,490,0
20240513,134900,48110393,490,490,490,490,0
20240513,134800,48110393,490,490,490,490,0
20240513,134700,48110393,490,490,490,490,0
20240513,134600,48110393,490,490,490,490,0
20240513,134500,48110393,490,490,490,490,0
20240513,134400,48110393,490,490,490,490,0
20240513,134300,48110393,490,490,490,490,0
20240513,134200,48110393,490,490,490,490,0
20240513,134100,48110393,490,490,490,490,0
20240513,134000,48110393,490,490,490,490,0
20240513,133900,48110393,490,490,490,490,3
20240513,133800,48108923,487,487,487,487,0
20240513,133700,48108923,487,487,487,487,0
20240513,133600,48108923,487,487,487,487,0
20240513,133500,48108923,487,487,487,487,0
20240513,133400,48108923,487,487,487,487,0
20240513,133300,48108923,487,487,487,487,0
20240513,133200,48108923,487,490,490,487,1483
20240513,133100,47385541,490,490,490,490,0
20240513,133000,47385541,490,490,490,490,0
20240513,132900,47385541,490,490,490,490,0
20240513,132800,47385541,490,490,490,490,720
20240513,132700,47032741,490,490,490,490,0
20240513,132600,47032741,490,490,490,490,0
20240513,132500,47032741,490,490,490,490,0
20240513,132400,47032741,490,490,490,490,9484
20240513,132300,42385581,490,490,490,490,0
20240513,132200,42385581,490,490,490,490,0
20240513,132100,42385581,490,490,490,490,3
20240513,132000,42384111,490,490,490,490,0
20240513,131900,42384111,490,490,490,490,0
20240513,131800,42384111,490,490,490,490,0
20240513,131700,42384111,490,490,490,490,0
20240513,131600,42384111,490,490,490,490,0
20240513,131500,42384111,490,490,490,490,0
20240513,131400,42384111,490,490,490,490,700
20240513,131300,42041111,490,490,490,490,0
20240513,131200,42041111,490,490,490,490,0
20240513,131100,42041111,490,490,490,490,0
20240513,131000,42041111,490,490,490,490,0
20240513,130900,42041111,490,490,490,490,0
20240513,130800,42041111,490,490,490,490,0
20240513,130700,42041111,490,490,490,490,0
20240513,130600,42041111,490,490,490,490,0
20240513,130500,42041111,490,490,490,490,0
20240513,130400,42041111,490,490,490,490,0
20240513,130300,42041111,490,490,490,490,9
20240513,130200,42036701,490,490,490,490,0
20240513,130100,42036701,490,490,490,490,0
20240513,130000,42036701,490,490,490,490,47
20240513,125900,42013671,490,490,490,490,0
20240513,125800,42013671,490,490,490,490,0
20240513,125700,42013671,490,490,490,490,0
20240513,125600,42013671,490,490,490,490,0
20240513,125500,42013671,490,490,490,490,0
20240513,125400,42013671,490,490,490,490,0
20240513,125300,42013671,490,490,490,490,0
20240513,125200,42013671,490,490,490,490,0
20240513,125100,42013671,490,490,490,490,0
20240513,125000,42013671,490,490,490,490,1
20240513,124900,42013181,490,490,490,490,0
20240513,124800,42013181,490,490,490,490,0
20240513,124700,42013181,490,490,490,490,2
20240513,124600,42012201,490,488,490,488,2081
20240513,124500,40996611,488,488,488,488,0
20240513,124400,40996611,488,488,488,488,0
20240513,124300,40996611,488,488,488,488,3
20240513,124200,40995147,488,488,488,488,0
20240513,124100,40995147,488,488,488,488,0
20240513,124000,40995147,488,488,488,488,0
20240513,123900,40995147,488,488,488,488,0
20240513,123800,40995147,488,488,488,488,0
20240513,123700,40995147,488,488,488,488,0
20240513,123600,40995147,488,488,488,488,0
20240513,123500,40995147,488,488,488,488,0
20240513,123400,40995147,488,488,488,488,0
20240513,123300,40995147,488,488,488,488,0
20240513,123200,40995147,488,488,488,488,0
20240513,123100,40995147,488,488,488,488,0
20240513,123000,40995147,488,490,490,488,539
20240513,122900,40731043,489,489,489,489,0
20240513,122800,40731043,489,489,489,489,0
20240513,122700,40731043,489,489,489,489,0
20240513,122600,40731043,489,489,489,489,0
20240513,122500,40731043,489,489,489,489,0
20240513,122400,40731043,489,489,489,489,0
20240513,122300,40731043,489,489,489,489,0
20240513,122200,40731043,489,489,489,489,0
20240513,122100,40731043,489,489,489,489,0
20240513,122000,40731043,489,489,489,489,0
20240513,121900,40731043,489,489,489,489,0
20240513,121800,40731043,489,489,489,489,1
20240513,121700,40730554,489,489,489,489,0
20240513,121600,40730554,489,489,489,489,0
20240513,121500,40730554,489,489,489,489,8
20240513,121400,40726642,489,489,489,489,0
20240513,121300,40726642,489,489,489,489,0
20240513,121200,40726642,489,489,489,489,0
20240513,121100,40726642,489,489,489,489,1
20240513,121000,40726153,487,487,487,487,0
20240513,120900,40726153,487,487,487,487,0
20240513,120800,40726153,487,487,487,487,0
20240513,120700,40726153,487,487,487,487,0
20240513,120600,40726153,487,487,487,487,0
20240513,120500,40726153,487,487,487,487,0
20240513,120400,40726153,487,487,487,487,0
20240513,120300,40726153,487,487,487,487,0
20240513,120200,40726153,487,487,487,487,0
20240513,120100,40726153,487,487,487,487,0
20240513,120000,40726153,487,487,487,487,5
20240513,115900,40723718,487,488,488,487,145
20240513,115800,40653102,489,489,489,489,0
20240513,115700,40653102,489,489,489,489,0
20240513,115600,40653102,489,489,489,489,1
20240513,115500,40652613,487,487,487,487,0
20240513,115400,40652613,487,487,487,487,0
20240513,115300,40652613,487,487,487,487,900
20240513,115200,40214313,491,491,491,491,0
20240513,115100,40214313,491,491,491,491,0
20240513,115000,40214313,491,491,491,491,0
20240513,114900,40214313,491,491,491,491,0
20240513,114800,40214313,491,491,491,491,0
20240513,114700,40214313,491,491,491,491,0
20240513,114600,40214313,491,491,491,491,0
20240513,114500,40214313,491,491,491,491,0
20240513,114400,40214313,491,491,491,491,0
20240513,114300,40214313,491,491,491,491,0
20240513,114200,40214313,491,491,491,491,0
20240513,114100,40214313,491,491,491,491,0
20240513,114000,40214313,491,491,491,491,0
20240513,113900,40214313,491,491,491,491,0
20240513,113800,40214313,491,491,491,491,66
20240513,113700,40181907,492,492,492,492,0
20240513,113600,40181907,492,492,492,492,0
20240513,113500,40181907,492,492,492,492,0
20240513,113400,40181907,492,492,492,492,0
20240513,113300,40181907,492,491,492,491,28
20240513,113200,40168144,487,487,487,487,12
20240513,113100,40162300,487,487,487,487,3673
20240513,113000,38373549,487,487,487,487,50
20240513,112900,38349199,488,488,488,488,3095
20240513,112800,36838839,488,488,488,488,0
20240513,112700,36838839,488,488,488,488,0
20240513,112600,36838839,488,488,488,488,0
20240513,112500,36838839,488,489,489,488,13
20240513,112400,36832488,489,489,489,489,0
20240513,112300,36832488,489,489,489,489,870
20240513,112200,36407058,492,492,492,492,0
20240513,112100,36407058,492,492,492,492,0
20240513,112000,36407058,492,489,492,489,131
20240513,111900,36342996,492,492,492,492,0
20240513,111800,36342996,492,492,492,492,0
20240513,111700,36342996,492,492,492,492,10
20240513,111600,36338076,488,488,488,488,0
20240513,111500,36338076,488,488,488,488,0
20240513,111400,36338076,488,488,488,488,27
20240513,111300,36324900,487,487,487,487,50
20240513,111200,36300550,487,488,488,487,13000
20240513,111100,29965887,488,488,488,488,0
20240513,111000,29965887,488,488,488,488,0
20240513,110900,29965887,488,488,488,488,1000
20240513,110800,29477887,492,492,492,492,0
20240513,110700,29477887,492,492,492,492,2
20240513,110600,29476903,488,488,488,488,180
20240513,110500,29389063,488,488,488,488,0
20240513,110400,29389063,488,488,488,488,113
20240513,110300,29333919,491,491,491,491,0
20240513,110200,29333919,491,491,491,491,0
20240513,110100,29333919,491,491,491,491,19993
20240513,110000,19517356,491,491,491,491,7
20240513,105900,19513919,491,491,491,491,0
20240513,105800,19513919,491,491,491,491,0
20240513,105700,19513919,491,491,491,491,2
20240513,105600,19512937,491,488,491,488,2001
20240513,105500,18536446,492,491,492,491,312
20240513,105400,18383067,491,491,491,491,1
20240513,105300,18382576,486,491,491,486,7000
20240513,105200,14973731,492,492,492,492,0
20240513,105100,14973731,492,492,492,492,0
20240513,105000,14973731,492,492,492,492,0
20240513,104900,14973731,492,492,492,492,0
20240513,104800,14973731,492,492,492,492,0
20240513,104700,14973731,492,492,492,492,0
20240513,104600,14973731,492,492,492,492,0
20240513,104500,14973731,492,492,492,492,0
20240513,104400,14973731,492,492,492,492,0
20240513,104300,14973731,492,492,492,492,0
20240513,104200,14973731,492,492,492,492,1
20240513,104100,14973239,491,491,491,491,0
20240513,104000,14973239,491,491,491,491,0
20240513,103900,14973239,491,491,491,491,0
20240513,103800,14973239,491,491,491,491,0
20240513,103700,14973239,491,491,491,491,0
20240513,103600,14973239,491,491,491,491,0
20240513,103500,14973239,491,491,491,491,803
20240513,103400,14578966,491,491,491,491,173
20240513,103300,14494023,491,491,491,491,0
20240513,103200,14494023,491,491,491,491,0
20240513,103100,14494023,491,491,491,491,0
20240513,103000,14494023,491,491,491,491,0
20240513,102900,14494023,491,490,491,490,109
20240513,102800,14440612,491,491,491,491,0
20240513,102700,14440612,491,491,491,491,2
20240513,102600,14439630,491,491,491,491,1
20240513,102500,14439139,488,488,488,488,0
20240513,102400,14439139,488,488,488,488,0
20240513,102300,14439139,488,488,488,488,0
20240513,102200,14439139,488,490,490,488,23
20240513,102100,14427892,492,492,492,492,0
20240513,102000,14427892,492,492,492,492,0
20240513,101900,14427892,492,492,492,492,0
20240513,101800,14427892,492,492,492,492,0
20240513,101700,14427892,492,492,492,492,0
20240513,101600,14427892,492,492,492,492,0
20240513,101500,14427892,492,492,492,492,0
20240513,101400,14427892,492,492,492,492,1
20240513,101300,14427400,493,493,493,493,0
20240513,101200,14427400,493,493,493,493,0
20240513,101100,14427400,493,493,493,493,0
20240513,101000,14427400,493,493,493,493,0
20240513,100900,14427400,493,493,493,493,300
20240513,100800,14279500,493,493,493,493,0
20240513,100700,14279500,493,493,493,493,0
20240513,100600,14279500,493,493,493,493,1
20240513,100500,14279007,490,490,490,490,93
20240513,100400,14233437,490,490,490,490,255
20240513,100300,14108487,490,492,492,490,4652
20240513,100200,11828412,493,493,493,493,1
20240513,100100,11827919,493,493,493,493,202
20240513,100000,11728333,493,493,493,493,100
20240513,095900,11679033,493,493,493,492,374
20240513,095800,11495012,493,492,493,492,5
20240513,095700,11492549,493,493,493,493,0
20240513,095600,11492549,493,493,493,493,1
20240513,095500,11492056,493,493,493,492,144
20240513,095400,11421154,493,493,493,493,162
20240513,095300,11341288,492,492,492,492,0
20240513,095200,11341288,492,492,492,492,1
20240513,095100,11340796,493,493,493,493,6
20240513,095000,11337838,493,493,493,493,0
20240513,094900,11337838,493,493,493,493,0
20240513,094800,11337838,493,493,493,493,0
20240513,094700,11337838,493,493,493,493,0
20240513,094600,11337838,493,493,493,493,38
20240513,094500,11319104,493,493,493,493,3
20240513,094400,11317625,493,493,493,493,6
20240513,094300,11314667,493,492,493,492,501
20240513,094200,11068174,493,493,493,493,511
20240513,094100,10816251,494,494,494,494,0
20240513,094000,10816251,494,493,494,493,41
20240513,093900,10795998,494,494,494,494,0
20240513,093800,10795998,494,494,494,494,10
20240513,093700,10791058,494,494,494,494,3
20240513,093600,10789576,493,493,493,493,12
20240513,093500,10783660,494,494,494,494,0
20240513,093400,10783660,494,494,494,494,0
20240513,093300,10783660,494,494,494,494,0
20240513,093200,10783660,494,494,494,494,40
20240513,093100,10763900,494,493,494,493,2
20240513,093000,10762913,494,494,494,494,10
20240513,092900,10757973,494,494,494,494,0
20240513,092800,10757973,494,494,494,494,0
20240513,092700,10757973,494,494,494,494,233
20240513,092600,10642871,494,494,494,494,779
20240513,092500,10258045,493,493,493,493,1902
20240513,092400,9320359,493,493,493,493,0
20240513,092300,9320359,493,493,493,493,8235
20240513,092200,5260504,493,493,493,493,0
20240513,092100,5260504,493,493,493,493,0
20240513,092000,5260504,493,493,493,493,0
20240513,091900,5260504,493,493,493,493,100
20240513,091800,5211204,493,493,493,493,100
20240513,091700,5161904,493,493,493,493,0
20240513,091600,5161904,493,494,494,493,24
20240513,091500,5150053,494,494,494,494,0
20240513,091400,5150053,494,494,494,494,100
20240513,091300,5100653,493,493,493,493,507
20240513,091200,4850702,493,493,493,493,0
20240513,091100,4850702,493,495,498,493,859
20240513,091000,4425264,493,493,493,493,0
20240513,090900,4425264,493,493,493,493,55
20240513,090800,4398149,492,492,492,492,0
20240513,090700,4398149,492,492,492,492,23
20240513,090600,4386833,495,495,495,495,5533
20240513,090500,1647998,495,495,495,495,2142
20240513,090400,587708,496,492,496,492,467
20240513,090300,357940,492,492,492,492,1
20240513,090200,357448,491,491,491,491,5
20240513,090100,354993,491,491,491,491,0
20240513,090000,354993,491,491,491,491,723