stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190200,60529651,313,313,313,313,8000
20240503,190100,60529651,313,313,313,313,0
20240503,190000,60529651,313,313,313,313,0
20240503,185900,60529651,313,313,313,313,0
20240503,185800,60529651,313,313,313,313,0
20240503,185700,60529651,313,313,313,313,0
20240503,185600,60529651,313,313,313,313,0
20240503,185500,60529651,313,313,313,313,0
20240503,185400,60529651,313,313,313,313,0
20240503,185300,60529651,313,313,313,313,0
20240503,185200,60529651,313,313,313,313,0
20240503,185100,60529651,313,313,313,313,0
20240503,185000,60529651,313,313,313,313,0
20240503,184900,60529651,313,313,313,313,0
20240503,184800,60529651,313,313,313,313,0
20240503,184700,60529651,313,313,313,313,0
20240503,184600,60529651,313,313,313,313,0
20240503,184500,60529651,313,313,313,313,0
20240503,184400,60529651,313,313,313,313,0
20240503,184300,60529651,313,313,313,313,0
20240503,184200,60529651,313,313,313,313,0
20240503,184100,60529651,313,313,313,313,0
20240503,184000,60529651,313,313,313,313,0
20240503,183900,60529651,313,313,313,313,0
20240503,183800,60529651,313,313,313,313,0
20240503,183700,60529651,313,313,313,313,0
20240503,183600,60529651,313,313,313,313,0
20240503,183500,60529651,313,313,313,313,0
20240503,183400,60529651,313,313,313,313,0
20240503,183300,60529651,313,313,313,313,0
20240503,183200,60529651,313,313,313,313,8000
20240503,183100,60529651,313,313,313,313,0
20240503,183000,60529651,313,313,313,313,0
20240503,182900,60529651,313,313,313,313,0
20240503,182800,60529651,313,313,313,313,0
20240503,182700,60529651,313,313,313,313,0
20240503,182600,60529651,313,313,313,313,0
20240503,182500,60529651,313,313,313,313,0
20240503,182400,60529651,313,313,313,313,0
20240503,182300,60529651,313,313,313,313,0
20240503,182200,60529651,313,313,313,313,0
20240503,182100,60529651,313,313,313,313,0
20240503,182000,60529651,313,313,313,313,0
20240503,181900,60529651,313,313,313,313,0
20240503,181800,60529651,313,313,313,313,0
20240503,181700,60529651,313,313,313,313,0
20240503,181600,60529651,313,313,313,313,0
20240503,181500,60529651,313,313,313,313,0
20240503,181400,60529651,313,313,313,313,0
20240503,181300,60529651,313,313,313,313,0
20240503,181200,60529651,313,313,313,313,0
20240503,181100,60529651,313,313,313,313,0
20240503,181000,60529651,313,313,313,313,0
20240503,180900,60529651,313,313,313,313,0
20240503,180800,60529651,313,313,313,313,0
20240503,180700,60529651,313,313,313,313,0
20240503,180600,60529651,313,313,313,313,0
20240503,180500,60529651,313,313,313,313,0
20240503,180400,60529651,313,313,313,313,0
20240503,180300,60529651,313,313,313,313,0
20240503,180200,60529651,313,313,313,313,8000
20240503,180100,60529651,313,313,313,313,0
20240503,180000,60529651,313,313,313,313,0
20240503,175900,60529651,313,313,313,313,0
20240503,175800,60529651,313,313,313,313,0
20240503,175700,60529651,313,313,313,313,0
20240503,175600,60529651,313,313,313,313,0
20240503,175500,60529651,313,313,313,313,0
20240503,175400,60529651,313,313,313,313,0
20240503,175300,60529651,313,313,313,313,0
20240503,175200,60529651,313,313,313,313,0
20240503,175100,60529651,313,313,313,313,0
20240503,175000,60529651,313,313,313,313,0
20240503,174900,60529651,313,313,313,313,0
20240503,174800,60529651,313,313,313,313,0
20240503,174700,60529651,313,313,313,313,0
20240503,174600,60529651,313,313,313,313,0
20240503,174500,60529651,313,313,313,313,0
20240503,174400,60529651,313,313,313,313,0
20240503,174300,60529651,313,313,313,313,0
20240503,174200,60529651,313,313,313,313,0
20240503,174100,60529651,313,313,313,313,0
20240503,174000,60529651,313,313,313,313,0
20240503,173900,60529651,313,313,313,313,0
20240503,173800,60529651,313,313,313,313,0
20240503,173700,60529651,313,313,313,313,0
20240503,173600,60529651,313,313,313,313,0
20240503,173500,60529651,313,313,313,313,0
20240503,173400,60529651,313,313,313,313,0
20240503,173300,60529651,313,313,313,313,0
20240503,173200,60529651,313,313,313,313,8000
20240503,173100,60529651,313,313,313,313,0
20240503,173000,60529651,313,313,313,313,0
20240503,172900,60529651,313,313,313,313,0
20240503,172800,60529651,313,313,313,313,0
20240503,172700,60529651,313,313,313,313,0
20240503,172600,60529651,313,313,313,313,0
20240503,172500,60529651,313,313,313,313,0
20240503,172400,60529651,313,313,313,313,0
20240503,172300,60529651,313,313,313,313,0
20240503,172200,60529651,313,313,313,313,0
20240503,172100,60529651,313,313,313,313,0
20240503,172000,60529651,313,313,313,313,0
20240503,171900,60529651,313,313,313,313,0
20240503,171800,60529651,313,313,313,313,0
20240503,171700,60529651,313,313,313,313,0
20240503,171600,60529651,313,313,313,313,0
20240503,171500,60529651,313,313,313,313,0
20240503,171400,60529651,313,313,313,313,0
20240503,171300,60529651,313,313,313,313,0
20240503,171200,60529651,313,313,313,313,0
20240503,171100,60529651,313,313,313,313,0
20240503,171000,60529651,313,313,313,313,0
20240503,170900,60529651,313,313,313,313,0
20240503,170800,60529651,313,313,313,313,0
20240503,170700,60529651,313,313,313,313,0
20240503,170600,60529651,313,313,313,313,0
20240503,170500,60529651,313,313,313,313,0
20240503,170400,60529651,313,313,313,313,0
20240503,170300,60529651,313,313,313,313,0
20240503,170200,60529651,313,313,313,313,8000
20240503,170100,60529651,313,313,313,313,0
20240503,170000,60529651,313,313,313,313,0
20240503,165900,60529651,313,313,313,313,0
20240503,165800,60529651,313,313,313,313,0
20240503,165700,60529651,313,313,313,313,0
20240503,165600,60529651,313,313,313,313,0
20240503,165500,60529651,313,313,313,313,0
20240503,165400,60529651,313,313,313,313,0
20240503,165300,60529651,313,313,313,313,0
20240503,165200,60529651,313,313,313,313,0
20240503,165100,60529651,313,313,313,313,0
20240503,165000,60529651,313,313,313,313,0
20240503,164900,60529651,313,313,313,313,0
20240503,164800,60529651,313,313,313,313,0
20240503,164700,60529651,313,313,313,313,0
20240503,164600,60529651,313,313,313,313,0
20240503,164500,60529651,313,313,313,313,0
20240503,164400,60529651,313,313,313,313,0
20240503,164300,60529651,313,313,313,313,0
20240503,164200,60529651,313,313,313,313,0
20240503,164100,60529651,313,313,313,313,0
20240503,164000,60529651,313,313,313,313,0
20240503,163900,60529651,313,313,313,313,0
20240503,163800,60529651,313,313,313,313,0
20240503,163700,60529651,313,313,313,313,0
20240503,163600,60529651,313,313,313,313,0
20240503,163500,60529651,313,313,313,313,0
20240503,163400,60529651,313,313,313,313,0
20240503,163300,60529651,313,313,313,313,0
20240503,163200,60529651,313,313,313,313,8000
20240503,163100,60529651,313,313,313,313,0
20240503,163000,60529651,313,313,313,313,0
20240503,162900,60529651,313,313,313,313,0
20240503,162800,60529651,313,313,313,313,0
20240503,162700,60529651,313,313,313,313,0
20240503,162600,60529651,313,313,313,313,0
20240503,162500,60529651,313,313,313,313,0
20240503,162400,60529651,313,313,313,313,0
20240503,162300,60529651,313,313,313,313,0
20240503,162200,60529651,313,313,313,313,0
20240503,162100,60529651,313,313,313,313,0
20240503,162000,60529651,313,313,313,313,0
20240503,161900,60529651,313,313,313,313,0
20240503,161800,60529651,313,313,313,313,0
20240503,161700,60529651,313,313,313,313,0
20240503,161600,60529651,313,313,313,313,0
20240503,161500,60529651,313,313,313,313,0
20240503,161400,60529651,313,313,313,313,0
20240503,161300,60529651,313,313,313,313,0
20240503,161200,60529651,313,313,313,313,0
20240503,161100,60529651,313,313,313,313,0
20240503,161000,60529651,313,313,313,313,0
20240503,160900,60529651,313,313,313,313,0
20240503,160800,60529651,313,313,313,313,0
20240503,160700,60529651,313,313,313,313,0
20240503,160600,60529651,313,313,313,313,0
20240503,160500,60529651,313,313,313,313,0
20240503,160400,60529651,313,313,313,313,0
20240503,160300,60529651,313,313,313,313,0
20240503,160200,60529651,313,313,313,313,8000
20240503,160100,60529651,313,313,313,313,0
20240503,160000,60529651,313,313,313,313,0
20240503,155900,60529651,313,313,313,313,0
20240503,155800,60529651,313,313,313,313,0
20240503,155700,60529651,313,313,313,313,0
20240503,155600,60529651,313,313,313,313,0
20240503,155500,60529651,313,313,313,313,0
20240503,155400,60529651,313,313,313,313,0
20240503,155300,60529651,313,313,313,313,0
20240503,155200,60529651,313,313,313,313,0
20240503,155100,60529651,313,313,313,313,0
20240503,155000,60529651,313,313,313,313,0
20240503,154900,60529651,313,313,313,313,0
20240503,154800,60529651,313,313,313,313,0
20240503,154700,60529651,313,313,313,313,0
20240503,154600,60529651,313,313,313,313,0
20240503,154500,60529651,313,313,313,313,0
20240503,154400,60529651,313,313,313,313,0
20240503,154300,60529651,313,313,313,313,0
20240503,154200,60529651,313,313,313,313,0
20240503,154100,60529651,313,313,313,313,0
20240503,154000,60529651,313,313,313,313,0
20240503,153900,60529651,313,313,313,313,0
20240503,153800,60529651,313,313,313,313,0
20240503,153700,60529651,313,313,313,313,0
20240503,153600,60529651,313,313,313,313,0
20240503,153500,60529651,313,313,313,313,0
20240503,153400,60529651,313,313,313,313,0
20240503,153300,60529651,313,313,313,313,0
20240503,153200,60529651,313,313,313,313,8000
20240503,153100,60529651,313,313,313,313,0
20240503,153000,60529651,313,313,313,313,8000
20240503,152900,58025651,315,315,315,315,0
20240503,152800,58025651,315,315,315,315,0
20240503,152700,58025651,315,315,315,315,0
20240503,152600,58025651,315,315,315,315,0
20240503,152500,58025651,315,315,315,315,0
20240503,152400,58025651,315,315,315,315,0
20240503,152300,58025651,315,315,315,315,0
20240503,152200,58025651,315,315,315,315,0
20240503,152100,58025651,315,315,315,315,0
20240503,152000,58025651,315,315,315,315,0
20240503,151900,58025651,315,315,315,315,2
20240503,151800,58025021,315,315,315,315,10
20240503,151700,58021871,315,314,315,314,7274
20240503,151600,55737834,314,314,314,314,0
20240503,151500,55737834,314,314,314,314,0
20240503,151400,55737834,314,314,314,314,8
20240503,151300,55735322,314,314,314,314,10
20240503,151200,55732182,314,314,314,314,100
20240503,151100,55700782,314,314,314,314,313
20240503,151000,55602500,315,315,315,315,0
20240503,150900,55602500,315,315,315,315,8
20240503,150800,55599980,315,315,315,315,0
20240503,150700,55599980,315,315,315,315,0
20240503,150600,55599980,315,315,315,315,0
20240503,150500,55599980,315,315,315,315,0
20240503,150400,55599980,315,315,315,315,0
20240503,150300,55599980,315,315,315,315,0
20240503,150200,55599980,315,315,315,315,0
20240503,150100,55599980,315,315,315,315,1000
20240503,150000,55284980,315,315,315,315,0
20240503,145900,55284980,315,314,315,314,2
20240503,145800,55284351,314,314,314,314,300
20240503,145700,55190151,314,314,314,314,10
20240503,145600,55187011,314,314,314,314,10
20240503,145500,55183871,314,314,314,314,0
20240503,145400,55183871,314,314,314,314,20
20240503,145300,55177591,314,314,314,314,613
20240503,145200,54985109,314,314,314,314,0
20240503,145100,54985109,314,314,314,314,4
20240503,145000,54983853,314,314,316,314,31
20240503,144900,54974117,314,314,314,314,20
20240503,144800,54967837,314,314,314,314,10
20240503,144700,54964697,316,316,316,316,1
20240503,144600,54964381,315,315,315,315,1
20240503,144500,54964066,314,314,314,314,6000
20240503,144400,53080066,314,314,314,314,10
20240503,144300,53076926,315,315,315,315,2
20240503,144200,53076296,314,314,314,314,10
20240503,144100,53073156,314,314,314,314,10
20240503,144000,53070016,314,314,314,314,10
20240503,143900,53066876,314,315,315,314,753
20240503,143800,52830201,315,315,315,315,110
20240503,143700,52795551,315,315,315,315,30
20240503,143600,52786101,315,315,315,314,6637
20240503,143500,50695456,314,314,314,314,30
20240503,143400,50686036,314,314,315,314,25
20240503,143300,50678185,314,314,314,314,10
20240503,143200,50675045,315,315,315,315,0
20240503,143100,50675045,315,315,315,315,2
20240503,143000,50674415,315,315,315,315,7
20240503,142900,50672210,315,315,315,315,0
20240503,142800,50672210,315,315,315,315,0
20240503,142700,50672210,315,315,315,315,0
20240503,142600,50672210,315,315,315,315,0
20240503,142500,50672210,315,315,315,315,0
20240503,142400,50672210,315,315,315,315,0
20240503,142300,50672210,315,315,315,315,0
20240503,142200,50672210,315,315,315,315,0
20240503,142100,50672210,315,315,315,315,0
20240503,142000,50672210,315,315,315,315,0
20240503,141900,50672210,315,315,315,315,2
20240503,141800,50671580,314,314,314,314,3
20240503,141700,50670638,314,314,314,314,0
20240503,141600,50670638,314,314,314,314,0
20240503,141500,50670638,314,314,314,314,0
20240503,141400,50670638,314,314,314,314,0
20240503,141300,50670638,314,314,314,314,0
20240503,141200,50670638,314,314,314,314,53
20240503,141100,50653996,314,314,314,314,25
20240503,141000,50646146,315,315,315,315,0
20240503,140900,50646146,315,315,315,315,0
20240503,140800,50646146,315,315,315,315,0
20240503,140700,50646146,315,315,315,315,0
20240503,140600,50646146,315,315,315,315,0
20240503,140500,50646146,315,315,315,315,1
20240503,140400,50645831,315,315,315,315,0
20240503,140300,50645831,315,315,315,315,0
20240503,140200,50645831,315,315,315,315,0
20240503,140100,50645831,315,315,315,315,0
20240503,140000,50645831,315,315,315,315,0
20240503,135900,50645831,315,315,315,315,0
20240503,135800,50645831,315,315,315,315,1
20240503,135700,50645516,314,314,314,314,0
20240503,135600,50645516,314,314,314,314,0
20240503,135500,50645516,314,314,314,314,0
20240503,135400,50645516,314,314,314,314,0
20240503,135300,50645516,314,314,314,314,0
20240503,135200,50645516,314,314,314,314,0
20240503,135100,50645516,314,314,314,314,0
20240503,135000,50645516,314,314,314,314,0
20240503,134900,50645516,314,314,314,314,0
20240503,134800,50645516,314,314,314,314,0
20240503,134700,50645516,314,314,314,314,0
20240503,134600,50645516,314,314,314,314,0
20240503,134500,50645516,314,314,314,314,0
20240503,134400,50645516,314,314,314,314,0
20240503,134300,50645516,314,314,314,314,30
20240503,134200,50636096,315,315,315,315,0
20240503,134100,50636096,315,315,315,315,0
20240503,134000,50636096,315,315,315,315,0
20240503,133900,50636096,315,315,315,315,0
20240503,133800,50636096,315,315,315,315,0
20240503,133700,50636096,315,315,315,315,0
20240503,133600,50636096,315,315,315,315,0
20240503,133500,50636096,315,315,315,315,0
20240503,133400,50636096,315,315,315,315,0
20240503,133300,50636096,315,315,315,315,0
20240503,133200,50636096,315,313,315,313,182
20240503,133100,50578869,315,315,315,315,0
20240503,133000,50578869,315,315,315,315,0
20240503,132900,50578869,315,315,315,315,0
20240503,132800,50578869,315,314,315,314,34
20240503,132700,50568191,314,314,314,314,3968
20240503,132600,49322239,314,314,314,314,0
20240503,132500,49322239,314,314,314,314,0
20240503,132400,49322239,314,314,314,314,0
20240503,132300,49322239,314,314,314,314,9
20240503,132200,49319413,314,314,314,314,0
20240503,132100,49319413,314,314,314,314,0
20240503,132000,49319413,314,314,314,314,0
20240503,131900,49319413,314,314,314,314,0
20240503,131800,49319413,314,314,314,314,0
20240503,131700,49319413,314,314,314,314,0
20240503,131600,49319413,314,314,314,314,0
20240503,131500,49319413,314,314,314,314,1
20240503,131400,49319099,314,314,314,314,0
20240503,131300,49319099,314,314,314,314,100
20240503,131200,49287699,314,314,314,314,0
20240503,131100,49287699,314,314,314,314,0
20240503,131000,49287699,314,314,314,314,0
20240503,130900,49287699,314,314,314,314,0
20240503,130800,49287699,314,314,314,314,0
20240503,130700,49287699,314,314,314,314,0
20240503,130600,49287699,314,314,314,314,0
20240503,130500,49287699,314,314,314,314,0
20240503,130400,49287699,314,314,314,314,0
20240503,130300,49287699,314,314,314,314,0
20240503,130200,49287699,314,314,314,314,1
20240503,130100,49287385,314,314,314,314,0
20240503,130000,49287385,314,314,314,314,0
20240503,125900,49287385,314,314,314,314,0
20240503,125800,49287385,314,314,314,314,0
20240503,125700,49287385,314,314,314,314,0
20240503,125600,49287385,314,314,314,314,0
20240503,125500,49287385,314,314,314,314,3
20240503,125400,49286443,314,314,314,314,0
20240503,125300,49286443,314,314,314,314,1
20240503,125200,49286129,312,312,312,312,0
20240503,125100,49286129,312,312,312,312,0
20240503,125000,49286129,312,312,312,312,0
20240503,124900,49286129,312,312,312,312,10
20240503,124800,49283009,314,314,314,314,0
20240503,124700,49283009,314,314,314,314,5
20240503,124600,49281439,312,312,312,312,0
20240503,124500,49281439,312,312,312,312,0
20240503,124400,49281439,312,312,312,312,0
20240503,124300,49281439,312,313,313,312,14700
20240503,124200,44692709,314,314,314,314,0
20240503,124100,44692709,314,314,314,314,1
20240503,124000,44692395,314,314,314,314,3
20240503,123900,44691453,314,314,314,314,0
20240503,123800,44691453,314,314,314,314,2000
20240503,123700,44063453,314,314,314,314,0
20240503,123600,44063453,314,314,314,314,0
20240503,123500,44063453,314,314,314,314,1
20240503,123400,44063139,314,314,314,314,101
20240503,123300,44031425,314,314,314,314,0
20240503,123200,44031425,314,314,314,314,0
20240503,123100,44031425,314,314,314,314,0
20240503,123000,44031425,314,314,314,314,0
20240503,122900,44031425,314,314,314,314,2
20240503,122800,44030797,314,314,314,314,1
20240503,122700,44030483,314,314,314,314,1
20240503,122600,44030169,314,314,314,314,0
20240503,122500,44030169,314,314,314,314,0
20240503,122400,44030169,314,314,314,314,0
20240503,122300,44030169,314,314,314,314,1
20240503,122200,44029855,313,313,313,313,1
20240503,122100,44029542,313,313,313,313,0
20240503,122000,44029542,313,313,313,313,1500
20240503,121900,43560042,314,314,314,314,0
20240503,121800,43560042,314,314,314,314,0
20240503,121700,43560042,314,314,314,314,0
20240503,121600,43560042,314,314,314,314,0
20240503,121500,43560042,314,314,314,314,0
20240503,121400,43560042,314,314,314,314,0
20240503,121300,43560042,314,314,314,314,0
20240503,121200,43560042,314,314,314,314,0
20240503,121100,43560042,314,314,314,314,0
20240503,121000,43560042,314,314,314,314,0
20240503,120900,43560042,314,314,314,314,0
20240503,120800,43560042,314,314,314,314,0
20240503,120700,43560042,314,314,314,314,0
20240503,120600,43560042,314,314,314,314,0
20240503,120500,43560042,314,314,314,314,0
20240503,120400,43560042,314,314,314,314,1
20240503,120300,43559728,314,314,314,314,0
20240503,120200,43559728,314,314,314,314,0
20240503,120100,43559728,314,314,314,314,0
20240503,120000,43559728,314,314,314,314,0
20240503,115900,43559728,314,314,314,314,0
20240503,115800,43559728,314,314,314,314,0
20240503,115700,43559728,314,314,314,314,0
20240503,115600,43559728,314,314,314,314,3
20240503,115500,43558786,314,314,314,314,5
20240503,115400,43557216,314,314,314,314,6
20240503,115300,43555332,314,314,314,314,4
20240503,115200,43554076,314,314,314,314,1
20240503,115100,43553762,312,312,312,312,0
20240503,115000,43553762,312,312,312,312,0
20240503,114900,43553762,312,312,312,312,0
20240503,114800,43553762,312,312,312,312,0
20240503,114700,43553762,312,312,312,312,0
20240503,114600,43553762,312,312,312,312,0
20240503,114500,43553762,312,313,313,312,8578
20240503,114400,40876282,315,315,315,315,0
20240503,114300,40876282,315,315,315,315,0
20240503,114200,40876282,315,315,315,315,0
20240503,114100,40876282,315,315,315,315,0
20240503,114000,40876282,315,315,315,315,0
20240503,113900,40876282,315,315,315,315,0
20240503,113800,40876282,315,315,315,315,0
20240503,113700,40876282,315,315,315,315,0
20240503,113600,40876282,315,315,315,315,0
20240503,113500,40876282,315,315,315,315,0
20240503,113400,40876282,315,315,315,315,0
20240503,113300,40876282,315,315,315,315,0
20240503,113200,40876282,315,315,315,315,0
20240503,113100,40876282,315,313,315,313,11428
20240503,113000,37299316,314,313,314,313,10338
20240503,112900,34053610,313,314,314,313,17111
20240503,112800,28689206,315,315,315,315,0
20240503,112700,28689206,315,315,315,315,0
20240503,112600,28689206,315,315,315,315,0
20240503,112500,28689206,315,315,315,315,0
20240503,112400,28689206,315,315,315,315,0
20240503,112300,28689206,315,315,315,315,0
20240503,112200,28689206,315,315,315,315,0
20240503,112100,28689206,315,315,315,315,0
20240503,112000,28689206,315,315,315,315,0
20240503,111900,28689206,315,315,315,315,0
20240503,111800,28689206,315,315,315,315,0
20240503,111700,28689206,315,315,315,315,0
20240503,111600,28689206,315,315,315,315,0
20240503,111500,28689206,315,315,315,315,0
20240503,111400,28689206,315,315,315,315,0
20240503,111300,28689206,315,315,315,315,0
20240503,111200,28689206,315,315,315,315,0
20240503,111100,28689206,315,315,315,315,0
20240503,111000,28689206,315,315,315,315,0
20240503,110900,28689206,315,315,315,315,2100
20240503,110800,28027706,314,314,314,314,7000
20240503,110700,25829706,314,314,314,314,1
20240503,110600,25829392,314,314,314,314,1
20240503,110500,25829078,314,314,314,314,2
20240503,110400,25828450,314,314,314,314,0
20240503,110300,25828450,314,314,314,314,0
20240503,110200,25828450,314,314,314,314,2195
20240503,110100,25139220,315,315,315,315,0
20240503,110000,25139220,315,315,315,315,0
20240503,105900,25139220,315,315,315,315,0
20240503,105800,25139220,315,315,315,315,1
20240503,105700,25138905,316,316,316,316,1
20240503,105600,25138589,315,314,315,314,3
20240503,105500,25137646,315,315,315,315,1
20240503,105400,25137331,314,315,315,314,13
20240503,105300,25133238,315,315,315,315,0
20240503,105200,25133238,315,315,315,315,0
20240503,105100,25133238,315,315,315,315,0
20240503,105000,25133238,315,315,315,315,3200
20240503,104900,24125238,315,315,315,315,1500
20240503,104800,23652738,315,315,315,315,0
20240503,104700,23652738,315,315,315,315,2
20240503,104600,23652108,314,314,314,314,0
20240503,104500,23652108,314,314,314,314,1
20240503,104400,23651794,314,315,315,314,10
20240503,104300,23648653,315,315,315,315,0
20240503,104200,23648653,315,315,315,315,1
20240503,104100,23648338,315,314,315,314,2
20240503,104000,23647709,315,315,315,315,30
20240503,103900,23638259,315,315,315,315,426
20240503,103800,23504069,315,315,315,315,0
20240503,103700,23504069,315,315,315,315,0
20240503,103600,23504069,315,315,315,315,0
20240503,103500,23504069,315,315,315,315,0
20240503,103400,23504069,315,315,315,315,1
20240503,103300,23503754,315,315,315,315,1
20240503,103200,23503439,314,314,314,314,5
20240503,103100,23501869,314,314,314,314,20
20240503,103000,23495589,314,314,314,314,20
20240503,102900,23489309,314,314,314,314,71
20240503,102800,23467015,314,314,314,314,2200
20240503,102700,22776215,314,313,314,312,16493
20240503,102600,17611555,313,313,313,313,160
20240503,102500,17561475,313,314,314,313,3702
20240503,102400,16402747,314,313,314,313,3
20240503,102300,16401807,314,314,314,314,11
20240503,102200,16398353,314,314,314,314,0
20240503,102100,16398353,314,314,314,314,0
20240503,102000,16398353,314,314,314,314,0
20240503,101900,16398353,314,314,314,314,0
20240503,101800,16398353,314,314,314,314,3
20240503,101700,16397411,314,313,314,313,12401
20240503,101600,12515897,313,313,313,313,1
20240503,101500,12515584,314,314,314,314,0
20240503,101400,12515584,314,314,314,314,500
20240503,101300,12358584,314,314,314,314,11
20240503,101200,12355130,315,315,315,315,0
20240503,101100,12355130,315,315,315,315,0
20240503,101000,12355130,315,314,315,314,4
20240503,100900,12353873,314,314,314,314,998
20240503,100800,12040501,314,313,314,313,101
20240503,100700,12008887,314,314,314,314,0
20240503,100600,12008887,314,314,314,314,2001
20240503,100500,11380573,315,315,315,315,1
20240503,100400,11380258,315,315,315,315,0
20240503,100300,11380258,315,315,315,315,0
20240503,100200,11380258,315,315,315,315,15
20240503,100100,11375533,315,315,315,315,570
20240503,100000,11195983,315,315,315,315,6
20240503,095900,11194093,315,315,315,315,0
20240503,095800,11194093,315,315,315,315,0
20240503,095700,11194093,315,315,315,315,5
20240503,095600,11192518,315,315,315,315,1
20240503,095500,11192203,314,314,314,314,1
20240503,095400,11191889,313,313,313,313,0
20240503,095300,11191889,313,313,313,313,0
20240503,095200,11191889,313,313,313,313,0
20240503,095100,11191889,313,313,313,313,1
20240503,095000,11191576,314,314,314,314,0
20240503,094900,11191576,314,314,314,314,0
20240503,094800,11191576,314,314,314,314,0
20240503,094700,11191576,314,314,314,314,0
20240503,094600,11191576,314,314,314,314,0
20240503,094500,11191576,314,314,314,314,4
20240503,094400,11190320,314,314,314,314,0
20240503,094300,11190320,314,314,314,314,0
20240503,094200,11190320,314,314,314,314,1982
20240503,094100,10567972,313,313,313,313,9149
20240503,094000,7704335,314,314,314,314,2145
20240503,093900,7030805,315,315,315,315,0
20240503,093800,7030805,315,315,315,315,0
20240503,093700,7030805,315,315,315,315,1
20240503,093600,7030490,314,314,316,314,23
20240503,093500,7023266,315,315,315,315,2
20240503,093400,7022636,314,314,314,314,2
20240503,093300,7022008,316,316,316,316,1
20240503,093200,7021692,316,316,316,316,0
20240503,093100,7021692,316,316,316,316,0
20240503,093000,7021692,316,316,316,316,1
20240503,092900,7021376,314,315,315,314,4000
20240503,092800,5765024,315,316,316,315,54
20240503,092700,5747963,316,316,316,316,1
20240503,092600,5747647,317,317,317,317,1
20240503,092500,5747330,317,317,317,317,0
20240503,092400,5747330,317,317,317,317,0
20240503,092300,5747330,317,317,317,317,30
20240503,092200,5737820,317,317,317,317,1
20240503,092100,5737503,315,317,317,315,641
20240503,092000,5535582,317,317,317,317,2
20240503,091900,5534948,315,315,315,315,12
20240503,091800,5531168,317,317,317,317,0
20240503,091700,5531168,317,318,318,317,9
20240503,091600,5528314,318,317,318,317,101
20240503,091500,5496252,315,317,317,315,4
20240503,091400,5494990,317,317,317,317,3
20240503,091300,5494039,315,315,315,315,0
20240503,091200,5494039,315,315,315,315,91
20240503,091100,5465374,318,315,318,315,3521
20240503,091000,4351140,313,313,313,313,100
20240503,090900,4319840,313,313,313,313,2
20240503,090800,4319214,314,316,316,314,1052
20240503,090700,3988786,316,316,316,316,52
20240503,090600,3972354,316,316,316,316,201
20240503,090500,3908838,316,315,316,315,71
20240503,090400,3886466,315,315,315,315,1
20240503,090300,3886151,313,313,313,313,0
20240503,090200,3886151,313,313,313,313,0
20240503,090100,3886151,313,314,314,313,10002
20240503,090000,754542,314,314,314,314,2403