stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,190100,134798229,323,323,323,323,4968
20240508,190000,134798229,323,323,323,323,0
20240508,185900,134798229,323,323,323,323,0
20240508,185800,134798229,323,323,323,323,0
20240508,185700,134798229,323,323,323,323,0
20240508,185600,134798229,323,323,323,323,0
20240508,185500,134798229,323,323,323,323,0
20240508,185400,134798229,323,323,323,323,0
20240508,185300,134798229,323,323,323,323,0
20240508,185200,134798229,323,323,323,323,0
20240508,185100,134798229,323,323,323,323,0
20240508,185000,134798229,323,323,323,323,0
20240508,184900,134798229,323,323,323,323,0
20240508,184800,134798229,323,323,323,323,0
20240508,184700,134798229,323,323,323,323,0
20240508,184600,134798229,323,323,323,323,0
20240508,184500,134798229,323,323,323,323,0
20240508,184400,134798229,323,323,323,323,0
20240508,184300,134798229,323,323,323,323,0
20240508,184200,134798229,323,323,323,323,0
20240508,184100,134798229,323,323,323,323,0
20240508,184000,134798229,323,323,323,323,0
20240508,183900,134798229,323,323,323,323,0
20240508,183800,134798229,323,323,323,323,0
20240508,183700,134798229,323,323,323,323,0
20240508,183600,134798229,323,323,323,323,0
20240508,183500,134798229,323,323,323,323,0
20240508,183400,134798229,323,323,323,323,0
20240508,183300,134798229,323,323,323,323,0
20240508,183200,134798229,323,323,323,323,0
20240508,183100,134798229,323,323,323,323,4968
20240508,183000,134798229,323,323,323,323,0
20240508,182900,134798229,323,323,323,323,0
20240508,182800,134798229,323,323,323,323,0
20240508,182700,134798229,323,323,323,323,0
20240508,182600,134798229,323,323,323,323,0
20240508,182500,134798229,323,323,323,323,0
20240508,182400,134798229,323,323,323,323,0
20240508,182300,134798229,323,323,323,323,0
20240508,182200,134798229,323,323,323,323,0
20240508,182100,134798229,323,323,323,323,0
20240508,182000,134798229,323,323,323,323,0
20240508,181900,134798229,323,323,323,323,0
20240508,181800,134798229,323,323,323,323,0
20240508,181700,134798229,323,323,323,323,0
20240508,181600,134798229,323,323,323,323,0
20240508,181500,134798229,323,323,323,323,0
20240508,181400,134798229,323,323,323,323,0
20240508,181300,134798229,323,323,323,323,0
20240508,181200,134798229,323,323,323,323,0
20240508,181100,134798229,323,323,323,323,0
20240508,181000,134798229,323,323,323,323,0
20240508,180900,134798229,323,323,323,323,0
20240508,180800,134798229,323,323,323,323,0
20240508,180700,134798229,323,323,323,323,0
20240508,180600,134798229,323,323,323,323,0
20240508,180500,134798229,323,323,323,323,0
20240508,180400,134798229,323,323,323,323,0
20240508,180300,134798229,323,323,323,323,0
20240508,180200,134798229,323,323,323,323,0
20240508,180100,134798229,323,323,323,323,4968
20240508,180000,134798229,323,323,323,323,0
20240508,175900,134798229,323,323,323,323,0
20240508,175800,134798229,323,323,323,323,0
20240508,175700,134798229,323,323,323,323,0
20240508,175600,134798229,323,323,323,323,0
20240508,175500,134798229,323,323,323,323,0
20240508,175400,134798229,323,323,323,323,0
20240508,175300,134798229,323,323,323,323,0
20240508,175200,134798229,323,323,323,323,0
20240508,175100,134798229,323,323,323,323,0
20240508,175000,134798229,323,323,323,323,0
20240508,174900,134798229,323,323,323,323,0
20240508,174800,134798229,323,323,323,323,0
20240508,174700,134798229,323,323,323,323,0
20240508,174600,134798229,323,323,323,323,0
20240508,174500,134798229,323,323,323,323,0
20240508,174400,134798229,323,323,323,323,0
20240508,174300,134798229,323,323,323,323,0
20240508,174200,134798229,323,323,323,323,0
20240508,174100,134798229,323,323,323,323,0
20240508,174000,134798229,323,323,323,323,0
20240508,173900,134798229,323,323,323,323,0
20240508,173800,134798229,323,323,323,323,0
20240508,173700,134798229,323,323,323,323,0
20240508,173600,134798229,323,323,323,323,0
20240508,173500,134798229,323,323,323,323,0
20240508,173400,134798229,323,323,323,323,0
20240508,173300,134798229,323,323,323,323,0
20240508,173200,134798229,323,323,323,323,0
20240508,173100,134798229,323,323,323,323,4968
20240508,173000,134798229,323,323,323,323,0
20240508,172900,134798229,323,323,323,323,0
20240508,172800,134798229,323,323,323,323,0
20240508,172700,134798229,323,323,323,323,0
20240508,172600,134798229,323,323,323,323,0
20240508,172500,134798229,323,323,323,323,0
20240508,172400,134798229,323,323,323,323,0
20240508,172300,134798229,323,323,323,323,0
20240508,172200,134798229,323,323,323,323,0
20240508,172100,134798229,323,323,323,323,0
20240508,172000,134798229,323,323,323,323,0
20240508,171900,134798229,323,323,323,323,0
20240508,171800,134798229,323,323,323,323,0
20240508,171700,134798229,323,323,323,323,0
20240508,171600,134798229,323,323,323,323,0
20240508,171500,134798229,323,323,323,323,0
20240508,171400,134798229,323,323,323,323,0
20240508,171300,134798229,323,323,323,323,0
20240508,171200,134798229,323,323,323,323,0
20240508,171100,134798229,323,323,323,323,0
20240508,171000,134798229,323,323,323,323,0
20240508,170900,134798229,323,323,323,323,0
20240508,170800,134798229,323,323,323,323,0
20240508,170700,134798229,323,323,323,323,0
20240508,170600,134798229,323,323,323,323,0
20240508,170500,134798229,323,323,323,323,0
20240508,170400,134798229,323,323,323,323,0
20240508,170300,134798229,323,323,323,323,0
20240508,170200,134798229,323,323,323,323,0
20240508,170100,134798229,323,323,323,323,4968
20240508,170000,134798229,323,323,323,323,0
20240508,165900,134798229,323,323,323,323,0
20240508,165800,134798229,323,323,323,323,0
20240508,165700,134798229,323,323,323,323,0
20240508,165600,134798229,323,323,323,323,0
20240508,165500,134798229,323,323,323,323,0
20240508,165400,134798229,323,323,323,323,0
20240508,165300,134798229,323,323,323,323,0
20240508,165200,134798229,323,323,323,323,0
20240508,165100,134798229,323,323,323,323,0
20240508,165000,134798229,323,323,323,323,0
20240508,164900,134798229,323,323,323,323,0
20240508,164800,134798229,323,323,323,323,0
20240508,164700,134798229,323,323,323,323,0
20240508,164600,134798229,323,323,323,323,0
20240508,164500,134798229,323,323,323,323,0
20240508,164400,134798229,323,323,323,323,0
20240508,164300,134798229,323,323,323,323,0
20240508,164200,134798229,323,323,323,323,0
20240508,164100,134798229,323,323,323,323,0
20240508,164000,134798229,323,323,323,323,0
20240508,163900,134798229,323,323,323,323,0
20240508,163800,134798229,323,323,323,323,0
20240508,163700,134798229,323,323,323,323,0
20240508,163600,134798229,323,323,323,323,0
20240508,163500,134798229,323,323,323,323,0
20240508,163400,134798229,323,323,323,323,0
20240508,163300,134798229,323,323,323,323,0
20240508,163200,134798229,323,323,323,323,0
20240508,163100,134798229,323,323,323,323,4968
20240508,163000,134798229,323,323,323,323,0
20240508,162900,134798229,323,323,323,323,0
20240508,162800,134798229,323,323,323,323,0
20240508,162700,134798229,323,323,323,323,0
20240508,162600,134798229,323,323,323,323,0
20240508,162500,134798229,323,323,323,323,0
20240508,162400,134798229,323,323,323,323,0
20240508,162300,134798229,323,323,323,323,0
20240508,162200,134798229,323,323,323,323,0
20240508,162100,134798229,323,323,323,323,0
20240508,162000,134798229,323,323,323,323,0
20240508,161900,134798229,323,323,323,323,0
20240508,161800,134798229,323,323,323,323,0
20240508,161700,134798229,323,323,323,323,0
20240508,161600,134798229,323,323,323,323,0
20240508,161500,134798229,323,323,323,323,0
20240508,161400,134798229,323,323,323,323,0
20240508,161300,134798229,323,323,323,323,0
20240508,161200,134798229,323,323,323,323,0
20240508,161100,134798229,323,323,323,323,0
20240508,161000,134798229,323,323,323,323,0
20240508,160900,134798229,323,323,323,323,0
20240508,160800,134798229,323,323,323,323,0
20240508,160700,134798229,323,323,323,323,0
20240508,160600,134798229,323,323,323,323,0
20240508,160500,134798229,323,323,323,323,0
20240508,160400,134798229,323,323,323,323,0
20240508,160300,134798229,323,323,323,323,0
20240508,160200,134798229,323,323,323,323,0
20240508,160100,134798229,323,323,323,323,4968
20240508,160000,134798229,323,323,323,323,0
20240508,155900,134798229,323,323,323,323,0
20240508,155800,134798229,323,323,323,323,0
20240508,155700,134798229,323,323,323,323,0
20240508,155600,134798229,323,323,323,323,0
20240508,155500,134798229,323,323,323,323,0
20240508,155400,134798229,323,323,323,323,0
20240508,155300,134798229,323,323,323,323,0
20240508,155200,134798229,323,323,323,323,0
20240508,155100,134798229,323,323,323,323,0
20240508,155000,134798229,323,323,323,323,0
20240508,154900,134798229,323,323,323,323,0
20240508,154800,134798229,323,323,323,323,0
20240508,154700,134798229,323,323,323,323,0
20240508,154600,134798229,323,323,323,323,0
20240508,154500,134798229,323,323,323,323,0
20240508,154400,134798229,323,323,323,323,0
20240508,154300,134798229,323,323,323,323,0
20240508,154200,134798229,323,323,323,323,0
20240508,154100,134798229,323,323,323,323,0
20240508,154000,134798229,323,323,323,323,0
20240508,153900,134798229,323,323,323,323,0
20240508,153800,134798229,323,323,323,323,0
20240508,153700,134798229,323,323,323,323,0
20240508,153600,134798229,323,323,323,323,0
20240508,153500,134798229,323,323,323,323,0
20240508,153400,134798229,323,323,323,323,0
20240508,153300,134798229,323,323,323,323,0
20240508,153200,134798229,323,323,323,323,0
20240508,153100,134798229,323,323,323,323,4968
20240508,153000,134798229,323,323,323,323,4968
20240508,152900,133193565,323,323,323,323,0
20240508,152800,133193565,323,323,323,323,0
20240508,152700,133193565,323,323,323,323,0
20240508,152600,133193565,323,323,323,323,0
20240508,152500,133193565,323,323,323,323,0
20240508,152400,133193565,323,323,323,323,0
20240508,152300,133193565,323,323,323,323,0
20240508,152200,133193565,323,323,323,323,0
20240508,152100,133193565,323,323,323,323,0
20240508,152000,133193565,323,323,323,323,0
20240508,151900,133193565,323,323,323,323,2
20240508,151800,133192919,323,323,323,323,1
20240508,151700,133192596,321,321,321,321,1
20240508,151600,133192275,323,323,323,323,52
20240508,151500,133175479,323,323,323,323,0
20240508,151400,133175479,323,323,323,323,0
20240508,151300,133175479,323,323,323,323,1
20240508,151200,133175156,323,323,323,323,0
20240508,151100,133175156,323,323,323,323,1
20240508,151000,133174833,323,322,323,322,26
20240508,150900,133166460,323,323,323,323,0
20240508,150800,133166460,323,323,323,323,0
20240508,150700,133166460,323,323,323,323,1
20240508,150600,133166137,322,322,322,322,1
20240508,150500,133165815,323,323,323,323,0
20240508,150400,133165815,323,323,323,323,0
20240508,150300,133165815,323,322,323,322,2
20240508,150200,133165170,320,320,320,320,0
20240508,150100,133165170,320,323,323,320,2
20240508,150000,133164527,320,321,321,320,18182
20240508,145900,127329139,323,323,323,323,0
20240508,145800,127329139,323,323,323,323,0
20240508,145700,127329139,323,323,323,323,11
20240508,145600,127325586,321,323,323,321,3
20240508,145500,127324619,321,321,321,321,12597
20240508,145400,123280982,321,321,321,321,18
20240508,145300,123275204,321,321,321,321,56
20240508,145200,123257228,321,321,321,321,119
20240508,145100,123219029,321,321,321,321,91
20240508,145000,123189818,320,321,321,320,101
20240508,144900,123157398,321,320,321,320,1934
20240508,144800,122538443,321,322,322,320,8617
20240508,144700,119773301,321,321,321,321,4999
20240508,144600,118168622,321,322,322,321,442
20240508,144500,118026299,323,323,323,323,0
20240508,144400,118026299,323,323,323,323,0
20240508,144300,118026299,323,323,323,323,1
20240508,144200,118025976,322,322,322,322,9649
20240508,144100,114918998,324,322,324,322,11
20240508,144000,114915436,324,325,325,322,40017
20240508,143900,102014844,323,323,323,323,1
20240508,143800,102014521,325,325,325,325,0
20240508,143700,102014521,325,324,325,324,60
20240508,143600,101995031,325,325,325,325,0
20240508,143500,101995031,325,325,325,325,10
20240508,143400,101991781,325,325,325,325,20
20240508,143300,101985281,325,325,325,325,21
20240508,143200,101978456,323,323,323,323,1
20240508,143100,101978133,325,325,325,325,0
20240508,143000,101978133,325,323,325,323,2378
20240508,142900,101210037,325,324,325,323,73
20240508,142800,101186385,325,324,325,324,32
20240508,142700,101176016,325,325,325,325,0
20240508,142600,101176016,325,325,325,325,6951
20240508,142500,98916941,325,325,325,325,0
20240508,142400,98916941,325,325,325,325,0
20240508,142300,98916941,325,325,325,325,0
20240508,142200,98916941,325,325,325,325,0
20240508,142100,98916941,325,325,325,325,0
20240508,142000,98916941,325,324,325,324,3521
20240508,141900,97776136,323,323,323,323,1
20240508,141800,97775813,325,323,325,323,1009
20240508,141700,97448888,324,323,324,323,31
20240508,141600,97438845,324,324,324,324,2
20240508,141500,97438197,325,325,325,325,0
20240508,141400,97438197,325,325,325,325,0
20240508,141300,97438197,325,325,325,325,0
20240508,141200,97438197,325,325,325,325,0
20240508,141100,97438197,325,325,325,325,0
20240508,141000,97438197,325,325,325,325,0
20240508,140900,97438197,325,325,325,325,0
20240508,140800,97438197,325,325,325,325,0
20240508,140700,97438197,325,325,325,325,0
20240508,140600,97438197,325,325,325,325,0
20240508,140500,97438197,325,325,325,325,1929
20240508,140400,96811272,325,325,325,325,0
20240508,140300,96811272,325,325,325,325,0
20240508,140200,96811272,325,323,325,323,2004
20240508,140100,96159980,325,325,325,325,0
20240508,140000,96159980,325,325,325,325,1
20240508,135900,96159655,323,323,324,323,1031
20240508,135800,95826612,323,325,325,323,4
20240508,135700,95825317,324,324,325,324,5449
20240508,135600,94059802,325,324,325,324,19593
20240508,135500,87711669,324,324,324,324,0
20240508,135400,87711669,324,324,324,324,1
20240508,135300,87711345,323,323,323,323,9
20240508,135200,87708438,324,323,324,323,2
20240508,135100,87707791,324,324,324,324,1000
20240508,135000,87383791,324,324,324,324,1000
20240508,134900,87059791,324,324,324,324,85
20240508,134800,87032251,323,323,323,323,8083
20240508,134700,84421442,323,322,323,322,2
20240508,134600,84420797,323,323,323,323,0
20240508,134500,84420797,323,323,323,323,2
20240508,134400,84420151,323,323,323,323,0
20240508,134300,84420151,323,323,323,323,0
20240508,134200,84420151,323,323,323,323,0
20240508,134100,84420151,323,323,323,323,0
20240508,134000,84420151,323,323,323,323,9
20240508,133900,84417244,323,323,323,323,0
20240508,133800,84417244,323,323,323,323,9
20240508,133700,84414337,323,323,323,323,19
20240508,133600,84408200,323,323,323,323,0
20240508,133500,84408200,323,323,323,323,0
20240508,133400,84408200,323,323,323,323,0
20240508,133300,84408200,323,323,323,323,0
20240508,133200,84408200,323,323,323,323,2
20240508,133100,84407554,323,323,323,323,0
20240508,133000,84407554,323,323,323,323,0
20240508,132900,84407554,323,323,323,323,0
20240508,132800,84407554,323,323,323,323,0
20240508,132700,84407554,323,323,323,323,0
20240508,132600,84407554,323,323,323,323,40
20240508,132500,84394634,323,323,323,323,0
20240508,132400,84394634,323,323,323,323,0
20240508,132300,84394634,323,323,323,323,0
20240508,132200,84394634,323,323,323,323,10
20240508,132100,84391404,323,323,323,323,1
20240508,132000,84391081,322,322,322,322,0
20240508,131900,84391081,322,322,322,322,3105
20240508,131800,83391271,322,322,322,322,0
20240508,131700,83391271,322,322,322,322,446
20240508,131600,83247659,323,323,323,323,0
20240508,131500,83247659,323,323,323,323,0
20240508,131400,83247659,323,323,323,323,0
20240508,131300,83247659,323,323,323,323,0
20240508,131200,83247659,323,323,323,323,20
20240508,131100,83241199,323,323,323,323,0
20240508,131000,83241199,323,323,323,323,2
20240508,130900,83240553,323,323,323,323,143
20240508,130800,83194364,323,323,323,323,1
20240508,130700,83194041,323,323,323,323,1
20240508,130600,83193718,323,323,323,323,0
20240508,130500,83193718,323,323,323,323,0
20240508,130400,83193718,323,323,323,323,0
20240508,130300,83193718,323,323,323,323,0
20240508,130200,83193718,323,323,323,323,0
20240508,130100,83193718,323,323,323,323,1
20240508,130000,83193395,322,322,322,322,0
20240508,125900,83193395,322,322,322,322,0
20240508,125800,83193395,322,322,322,322,1
20240508,125700,83193073,323,323,323,323,0
20240508,125600,83193073,323,323,323,323,0
20240508,125500,83193073,323,322,323,321,12
20240508,125400,83189209,322,322,322,322,260
20240508,125300,83105489,322,322,322,322,0
20240508,125200,83105489,322,322,322,322,1
20240508,125100,83105167,322,322,322,322,3197
20240508,125000,82075733,322,324,324,322,11010
20240508,124900,78530292,324,324,324,324,0
20240508,124800,78530292,324,324,324,324,0
20240508,124700,78530292,324,324,324,324,0
20240508,124600,78530292,324,324,324,324,0
20240508,124500,78530292,324,324,324,324,0
20240508,124400,78530292,324,324,324,324,0
20240508,124300,78530292,324,324,324,323,35
20240508,124200,78518953,323,323,323,323,258
20240508,124100,78435619,323,323,323,323,2
20240508,124000,78434973,323,323,323,323,8905
20240508,123900,75558658,324,324,324,324,0
20240508,123800,75558658,324,324,324,324,0
20240508,123700,75558658,324,324,324,324,100
20240508,123600,75526258,324,324,324,324,0
20240508,123500,75526258,324,324,324,324,0
20240508,123400,75526258,324,324,324,324,210
20240508,123300,75458218,324,324,324,324,1
20240508,123200,75457894,324,324,324,324,0
20240508,123100,75457894,324,324,324,324,1
20240508,123000,75457570,323,323,323,323,1
20240508,122900,75457247,324,324,324,324,0
20240508,122800,75457247,324,324,324,324,0
20240508,122700,75457247,324,324,324,324,0
20240508,122600,75457247,324,324,324,324,2
20240508,122500,75456599,324,324,324,324,0
20240508,122400,75456599,324,324,324,324,0
20240508,122300,75456599,324,323,324,323,15
20240508,122200,75451753,324,323,324,323,81
20240508,122100,75425579,324,323,324,323,1010
20240508,122000,75099339,323,323,323,323,500
20240508,121900,74937839,324,324,324,324,0
20240508,121800,74937839,324,324,324,324,0
20240508,121700,74937839,324,324,324,324,0
20240508,121600,74937839,324,324,324,324,111
20240508,121500,74901875,324,324,324,324,14
20240508,121400,74897339,324,324,324,324,32
20240508,121300,74886971,324,324,324,324,0
20240508,121200,74886971,324,324,324,324,0
20240508,121100,74886971,324,325,325,324,8105
20240508,121000,72260950,324,324,324,324,11111
20240508,120900,68660986,325,324,325,324,1948
20240508,120800,68029833,324,324,324,324,16
20240508,120700,68024649,324,324,324,324,0
20240508,120600,68024649,324,324,324,324,0
20240508,120500,68024649,324,324,324,324,0
20240508,120400,68024649,324,324,324,324,7
20240508,120300,68022381,323,323,323,323,3
20240508,120200,68021412,322,322,322,322,2000
20240508,120100,67377412,323,324,324,323,3113
20240508,120000,66371880,325,325,325,325,0
20240508,115900,66371880,325,324,325,324,1007
20240508,115800,66044612,324,324,324,324,0
20240508,115700,66044612,324,324,324,324,0
20240508,115600,66044612,324,324,324,324,23
20240508,115500,66037160,322,323,323,322,500
20240508,115400,65876042,323,323,323,323,504
20240508,115300,65713250,324,324,324,324,0
20240508,115200,65713250,324,324,324,324,1302
20240508,115100,65291402,326,326,326,326,0
20240508,115000,65291402,326,326,326,325,3554
20240508,114900,64133576,326,325,326,325,2376
20240508,114800,63361299,326,326,326,325,104
20240508,114700,63327425,327,325,327,325,23978
20240508,114600,55507114,325,323,325,323,12152
20240508,114500,51565535,323,323,324,323,1807
20240508,114400,50980594,323,323,323,323,1016
20240508,114300,50652426,323,323,323,322,263
20240508,114200,50567677,323,323,323,323,10082
20240508,114100,47311191,323,323,323,323,5204
20240508,114000,45630299,323,323,323,323,3363
20240508,113900,44544050,323,323,323,323,2465
20240508,113800,43747855,324,323,324,323,2050
20240508,113700,43085704,323,323,323,323,17525
20240508,113600,37425129,323,323,323,323,1000
20240508,113500,37102129,323,322,323,322,12594
20240508,113400,33040148,322,322,322,322,100
20240508,113300,33007948,322,322,322,322,1000
20240508,113200,32685948,321,321,321,321,0
20240508,113100,32685948,321,320,321,320,38
20240508,113000,32673786,322,322,322,322,2
20240508,112900,32673142,321,321,321,321,38
20240508,112800,32660944,321,321,321,321,0
20240508,112700,32660944,321,320,321,320,15
20240508,112600,32656142,322,320,322,320,4
20240508,112500,32654860,322,322,322,322,9
20240508,112400,32651962,321,321,321,320,41450
20240508,112300,19349601,320,320,320,320,12
20240508,112200,19345761,320,320,320,320,2000
20240508,112100,18705761,320,321,321,320,1116
20240508,112000,18347641,320,320,320,320,4903
20240508,111900,16778681,319,319,319,319,0
20240508,111800,16778681,319,319,319,319,0
20240508,111700,16778681,319,319,319,319,1
20240508,111600,16778362,320,319,320,319,15
20240508,111500,16773564,320,320,320,320,0
20240508,111400,16773564,320,320,320,320,0
20240508,111300,16773564,320,320,320,320,110
20240508,111200,16738364,320,320,320,320,0
20240508,111100,16738364,320,320,320,320,500
20240508,111000,16578364,320,320,320,320,4
20240508,110900,16577084,319,319,319,319,0
20240508,110800,16577084,319,319,319,319,0
20240508,110700,16577084,319,319,319,319,2000
20240508,110600,15939084,319,319,319,319,1
20240508,110500,15938765,318,318,318,318,0
20240508,110400,15938765,318,318,318,318,0
20240508,110300,15938765,318,319,319,318,8005
20240508,110200,13391811,319,319,319,319,0
20240508,110100,13391811,319,319,319,319,0
20240508,110000,13391811,319,319,319,319,250
20240508,105900,13312061,320,320,320,320,0
20240508,105800,13312061,320,320,320,320,0
20240508,105700,13312061,320,320,320,320,0
20240508,105600,13312061,320,320,320,320,7
20240508,105500,13309821,320,320,320,320,0
20240508,105400,13309821,320,320,320,320,10
20240508,105300,13306621,320,320,320,320,0
20240508,105200,13306621,320,320,320,320,0
20240508,105100,13306621,320,320,320,320,0
20240508,105000,13306621,320,320,320,320,0
20240508,104900,13306621,320,320,320,320,0
20240508,104800,13306621,320,320,320,320,0
20240508,104700,13306621,320,320,320,320,0
20240508,104600,13306621,320,320,320,320,1
20240508,104500,13306301,319,319,319,319,0
20240508,104400,13306301,319,319,319,319,0
20240508,104300,13306301,319,319,319,319,1
20240508,104200,13305982,319,319,319,319,1
20240508,104100,13305663,319,320,320,319,19
20240508,104000,13299601,320,320,320,320,0
20240508,103900,13299601,320,320,320,320,0
20240508,103800,13299601,320,320,320,320,0
20240508,103700,13299601,320,320,320,320,1
20240508,103600,13299281,319,319,319,319,0
20240508,103500,13299281,319,319,319,319,0
20240508,103400,13299281,319,319,319,319,2
20240508,103300,13298643,320,320,320,320,1
20240508,103200,13298323,319,319,319,319,2
20240508,103100,13297685,319,319,319,319,500
20240508,103000,13138185,320,320,320,320,569
20240508,102900,12956105,320,320,320,320,1
20240508,102800,12955785,319,319,319,319,0
20240508,102700,12955785,319,319,319,319,0
20240508,102600,12955785,319,320,320,319,2
20240508,102500,12955146,319,319,319,319,0
20240508,102400,12955146,319,319,319,319,0
20240508,102300,12955146,319,319,319,319,3
20240508,102200,12954189,320,320,320,320,0
20240508,102100,12954189,320,320,320,320,0
20240508,102000,12954189,320,320,320,320,0
20240508,101900,12954189,320,320,320,320,1
20240508,101800,12953869,320,320,320,320,2
20240508,101700,12953229,320,320,320,320,0
20240508,101600,12953229,320,320,320,320,2
20240508,101500,12952589,321,321,321,321,0
20240508,101400,12952589,321,321,321,321,1
20240508,101300,12952268,319,319,319,319,0
20240508,101200,12952268,319,319,319,319,2
20240508,101100,12951630,321,321,321,321,2
20240508,101000,12950988,321,320,321,320,15
20240508,100900,12946174,320,320,320,320,140
20240508,100800,12901374,320,320,320,320,0
20240508,100700,12901374,320,321,321,320,3
20240508,100600,12900413,321,320,321,320,25
20240508,100500,12892389,319,321,321,319,6
20240508,100400,12890473,321,320,321,320,335
20240508,100300,12783271,320,320,320,320,9669
20240508,100200,9689191,319,319,319,319,100
20240508,100100,9657291,320,320,320,320,1
20240508,100000,9656971,320,319,320,319,11
20240508,095900,9653461,319,320,320,319,1001
20240508,095800,9334141,320,319,320,319,3778
20240508,095700,8128956,319,319,319,319,6
20240508,095600,8127042,319,319,319,319,0
20240508,095500,8127042,319,319,319,319,1000
20240508,095400,7808042,319,319,319,319,1006
20240508,095300,7487128,319,318,319,318,150
20240508,095200,7439418,318,319,319,318,501
20240508,095100,7279600,319,318,319,318,1561
20240508,095000,6782701,318,319,319,318,700
20240508,094900,6559601,319,319,319,319,1
20240508,094800,6559282,319,319,319,319,0
20240508,094700,6559282,319,319,319,319,1
20240508,094600,6558963,319,319,319,319,0
20240508,094500,6558963,319,319,319,319,0
20240508,094400,6558963,319,319,319,319,0
20240508,094300,6558963,319,318,319,318,11
20240508,094200,6555464,319,317,319,317,2605
20240508,094100,5729676,317,319,319,317,1001
20240508,094000,5411520,318,318,318,318,4184
20240508,093900,4081008,318,318,318,318,1225
20240508,093800,3691458,318,318,318,318,500
20240508,093700,3532458,318,318,318,318,0
20240508,093600,3532458,318,318,318,318,500
20240508,093500,3373458,318,318,318,318,1
20240508,093400,3373140,318,318,318,318,1
20240508,093300,3372822,318,317,318,317,2
20240508,093200,3372187,317,317,317,317,3386
20240508,093100,2298825,317,317,317,317,715
20240508,093000,2072170,318,318,318,318,0
20240508,092900,2072170,318,318,318,318,2
20240508,092800,2071534,317,317,317,317,23
20240508,092700,2064243,318,318,318,318,1
20240508,092600,2063925,318,318,318,318,1
20240508,092500,2063607,317,317,317,317,13
20240508,092400,2059486,316,316,316,316,0
20240508,092300,2059486,316,316,316,316,0
20240508,092200,2059486,316,317,317,316,2
20240508,092100,2058853,318,318,318,318,1
20240508,092000,2058535,317,317,317,317,3170
20240508,091900,1053645,318,318,318,318,0
20240508,091800,1053645,318,318,318,318,2
20240508,091700,1053009,316,316,316,316,0
20240508,091600,1053009,316,316,316,316,0
20240508,091500,1053009,316,316,316,316,2
20240508,091400,1052377,318,318,318,318,0
20240508,091300,1052377,318,317,318,316,32
20240508,091200,1042261,319,319,319,319,1
20240508,091100,1041942,319,316,319,316,2000
20240508,091000,407775,316,316,316,316,0
20240508,090900,407775,316,316,316,316,0
20240508,090800,407775,316,316,316,316,3
20240508,090700,406827,318,318,318,318,2
20240508,090600,406191,318,317,318,317,1001
20240508,090500,88760,317,317,317,317,0
20240508,090400,88760,317,317,317,317,0
20240508,090300,88760,317,317,317,317,30
20240508,090200,79250,317,317,317,317,0
20240508,090100,79250,317,317,317,317,1
20240508,090000,78933,317,317,317,317,249