stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183400,6092665373,1670,1670,1670,1670,53206
20240510,183300,6092665373,1670,1670,1670,1670,0
20240510,183200,6092665373,1670,1670,1670,1670,0
20240510,183100,6092665373,1670,1670,1670,1670,0
20240510,183000,6092665373,1670,1670,1670,1670,0
20240510,182900,6092665373,1670,1670,1670,1670,0
20240510,182800,6092665373,1670,1670,1670,1670,0
20240510,182700,6092665373,1670,1670,1670,1670,0
20240510,182600,6092665373,1670,1670,1670,1670,0
20240510,182500,6092665373,1670,1670,1670,1670,0
20240510,182400,6092665373,1670,1670,1670,1670,0
20240510,182300,6092665373,1670,1670,1670,1670,0
20240510,182200,6092665373,1670,1670,1670,1670,0
20240510,182100,6092665373,1670,1670,1670,1670,0
20240510,182000,6092665373,1670,1670,1670,1670,0
20240510,181900,6092665373,1670,1670,1670,1670,0
20240510,181800,6092665373,1670,1670,1670,1670,0
20240510,181700,6092665373,1670,1670,1670,1670,0
20240510,181600,6092665373,1670,1670,1670,1670,0
20240510,181500,6092665373,1670,1670,1670,1670,0
20240510,181400,6092665373,1670,1670,1670,1670,0
20240510,181300,6092665373,1670,1670,1670,1670,0
20240510,181200,6092665373,1670,1670,1670,1670,0
20240510,181100,6092665373,1670,1670,1670,1670,0
20240510,181000,6092665373,1670,1670,1670,1670,0
20240510,180900,6092665373,1670,1670,1670,1670,0
20240510,180800,6092665373,1670,1670,1670,1670,0
20240510,180700,6092665373,1670,1670,1670,1670,0
20240510,180600,6092665373,1670,1670,1670,1670,0
20240510,180500,6092665373,1670,1670,1670,1670,0
20240510,180400,6092665373,1670,1670,1670,1670,53206
20240510,180300,6092665373,1670,1670,1670,1670,0
20240510,180200,6092665373,1670,1670,1670,1670,0
20240510,180100,6092665373,1670,1670,1670,1670,0
20240510,180000,6092665373,1670,1670,1670,1670,0
20240510,175900,6092665373,1670,1670,1670,1670,0
20240510,175800,6092665373,1670,1670,1670,1670,0
20240510,175700,6092665373,1670,1670,1670,1670,0
20240510,175600,6092665373,1670,1670,1670,1670,0
20240510,175500,6092665373,1670,1670,1670,1670,0
20240510,175400,6092665373,1670,1670,1670,1670,0
20240510,175300,6092665373,1670,1670,1670,1670,0
20240510,175200,6092665373,1670,1670,1670,1670,0
20240510,175100,6092665373,1670,1670,1670,1670,0
20240510,175000,6092665373,1670,1670,1670,1670,0
20240510,174900,6092665373,1670,1670,1670,1670,0
20240510,174800,6092665373,1670,1670,1670,1670,0
20240510,174700,6092665373,1670,1670,1670,1670,0
20240510,174600,6092665373,1670,1670,1670,1670,0
20240510,174500,6092665373,1670,1670,1670,1670,0
20240510,174400,6092665373,1670,1670,1670,1670,0
20240510,174300,6092665373,1670,1670,1670,1670,0
20240510,174200,6092665373,1670,1670,1670,1670,0
20240510,174100,6092665373,1670,1670,1670,1670,0
20240510,174000,6092665373,1670,1670,1670,1670,0
20240510,173900,6092665373,1670,1670,1670,1670,0
20240510,173800,6092665373,1670,1670,1670,1670,0
20240510,173700,6092665373,1670,1670,1670,1670,0
20240510,173600,6092665373,1670,1670,1670,1670,0
20240510,173500,6092665373,1670,1670,1670,1670,0
20240510,173400,6092665373,1670,1670,1670,1670,53206
20240510,173300,6092665373,1670,1670,1670,1670,0
20240510,173200,6092665373,1670,1670,1670,1670,0
20240510,173100,6092665373,1670,1670,1670,1670,0
20240510,173000,6092665373,1670,1670,1670,1670,0
20240510,172900,6092665373,1670,1670,1670,1670,0
20240510,172800,6092665373,1670,1670,1670,1670,0
20240510,172700,6092665373,1670,1670,1670,1670,0
20240510,172600,6092665373,1670,1670,1670,1670,0
20240510,172500,6092665373,1670,1670,1670,1670,0
20240510,172400,6092665373,1670,1670,1670,1670,0
20240510,172300,6092665373,1670,1670,1670,1670,0
20240510,172200,6092665373,1670,1670,1670,1670,0
20240510,172100,6092665373,1670,1670,1670,1670,0
20240510,172000,6092665373,1670,1670,1670,1670,0
20240510,171900,6092665373,1670,1670,1670,1670,0
20240510,171800,6092665373,1670,1670,1670,1670,0
20240510,171700,6092665373,1670,1670,1670,1670,0
20240510,171600,6092665373,1670,1670,1670,1670,0
20240510,171500,6092665373,1670,1670,1670,1670,0
20240510,171400,6092665373,1670,1670,1670,1670,0
20240510,171300,6092665373,1670,1670,1670,1670,0
20240510,171200,6092665373,1670,1670,1670,1670,0
20240510,171100,6092665373,1670,1670,1670,1670,0
20240510,171000,6092665373,1670,1670,1670,1670,0
20240510,170900,6092665373,1670,1670,1670,1670,0
20240510,170800,6092665373,1670,1670,1670,1670,0
20240510,170700,6092665373,1670,1670,1670,1670,0
20240510,170600,6092665373,1670,1670,1670,1670,0
20240510,170500,6092665373,1670,1670,1670,1670,0
20240510,170400,6092665373,1670,1670,1670,1670,53206
20240510,170300,6092665373,1670,1670,1670,1670,0
20240510,170200,6092665373,1670,1670,1670,1670,0
20240510,170100,6092665373,1670,1670,1670,1670,0
20240510,170000,6092665373,1670,1670,1670,1670,0
20240510,165900,6092665373,1670,1670,1670,1670,0
20240510,165800,6092665373,1670,1670,1670,1670,0
20240510,165700,6092665373,1670,1670,1670,1670,0
20240510,165600,6092665373,1670,1670,1670,1670,0
20240510,165500,6092665373,1670,1670,1670,1670,0
20240510,165400,6092665373,1670,1670,1670,1670,0
20240510,165300,6092665373,1670,1670,1670,1670,0
20240510,165200,6092665373,1670,1670,1670,1670,0
20240510,165100,6092665373,1670,1670,1670,1670,0
20240510,165000,6092665373,1670,1670,1670,1670,0
20240510,164900,6092665373,1670,1670,1670,1670,0
20240510,164800,6092665373,1670,1670,1670,1670,0
20240510,164700,6092665373,1670,1670,1670,1670,0
20240510,164600,6092665373,1670,1670,1670,1670,0
20240510,164500,6092665373,1670,1670,1670,1670,0
20240510,164400,6092665373,1670,1670,1670,1670,0
20240510,164300,6092665373,1670,1670,1670,1670,0
20240510,164200,6092665373,1670,1670,1670,1670,0
20240510,164100,6092665373,1670,1670,1670,1670,0
20240510,164000,6092665373,1670,1670,1670,1670,0
20240510,163900,6092665373,1670,1670,1670,1670,0
20240510,163800,6092665373,1670,1670,1670,1670,0
20240510,163700,6092665373,1670,1670,1670,1670,0
20240510,163600,6092665373,1670,1670,1670,1670,0
20240510,163500,6092665373,1670,1670,1670,1670,0
20240510,163400,6092665373,1670,1670,1670,1670,53206
20240510,163300,6092665373,1670,1670,1670,1670,0
20240510,163200,6092665373,1670,1670,1670,1670,0
20240510,163100,6092665373,1670,1670,1670,1670,0
20240510,163000,6092665373,1670,1670,1670,1670,0
20240510,162900,6092665373,1670,1670,1670,1670,0
20240510,162800,6092665373,1670,1670,1670,1670,0
20240510,162700,6092665373,1670,1670,1670,1670,0
20240510,162600,6092665373,1670,1670,1670,1670,0
20240510,162500,6092665373,1670,1670,1670,1670,0
20240510,162400,6092665373,1670,1670,1670,1670,0
20240510,162300,6092665373,1670,1670,1670,1670,0
20240510,162200,6092665373,1670,1670,1670,1670,0
20240510,162100,6092665373,1670,1670,1670,1670,0
20240510,162000,6092665373,1670,1670,1670,1670,0
20240510,161900,6092665373,1670,1670,1670,1670,0
20240510,161800,6092665373,1670,1670,1670,1670,0
20240510,161700,6092665373,1670,1670,1670,1670,0
20240510,161600,6092665373,1670,1670,1670,1670,0
20240510,161500,6092665373,1670,1670,1670,1670,0
20240510,161400,6092665373,1670,1670,1670,1670,0
20240510,161300,6092665373,1670,1670,1670,1670,0
20240510,161200,6092665373,1670,1670,1670,1670,0
20240510,161100,6092665373,1670,1670,1670,1670,0
20240510,161000,6092665373,1670,1670,1670,1670,0
20240510,160900,6092665373,1670,1670,1670,1670,0
20240510,160800,6092665373,1670,1670,1670,1670,0
20240510,160700,6092665373,1670,1670,1670,1670,0
20240510,160600,6092665373,1670,1670,1670,1670,0
20240510,160500,6092665373,1670,1670,1670,1670,0
20240510,160400,6092665373,1670,1670,1670,1670,53206
20240510,160300,6092665373,1670,1670,1670,1670,0
20240510,160200,6092665373,1670,1670,1670,1670,0
20240510,160100,6092665373,1670,1670,1670,1670,0
20240510,160000,6092665373,1670,1670,1670,1670,0
20240510,155900,6092665373,1670,1670,1670,1670,0
20240510,155800,6092665373,1670,1670,1670,1670,0
20240510,155700,6092665373,1670,1670,1670,1670,0
20240510,155600,6092665373,1670,1670,1670,1670,0
20240510,155500,6092665373,1670,1670,1670,1670,0
20240510,155400,6092665373,1670,1670,1670,1670,0
20240510,155300,6092665373,1670,1670,1670,1670,0
20240510,155200,6092665373,1670,1670,1670,1670,0
20240510,155100,6092665373,1670,1670,1670,1670,0
20240510,155000,6092665373,1670,1670,1670,1670,0
20240510,154900,6092665373,1670,1670,1670,1670,0
20240510,154800,6092665373,1670,1670,1670,1670,0
20240510,154700,6092665373,1670,1670,1670,1670,0
20240510,154600,6092665373,1670,1670,1670,1670,0
20240510,154500,6092665373,1670,1670,1670,1670,0
20240510,154400,6092665373,1670,1670,1670,1670,0
20240510,154300,6092665373,1670,1670,1670,1670,0
20240510,154200,6092665373,1670,1670,1670,1670,0
20240510,154100,6092665373,1670,1670,1670,1670,0
20240510,154000,6092665373,1670,1670,1670,1670,0
20240510,153900,6092665373,1670,1670,1670,1670,0
20240510,153800,6092665373,1670,1670,1670,1670,0
20240510,153700,6092665373,1670,1670,1670,1670,0
20240510,153600,6092665373,1670,1670,1670,1670,0
20240510,153500,6092665373,1670,1670,1670,1670,0
20240510,153400,6092665373,1670,1670,1670,1670,53206
20240510,153300,6092665373,1670,1670,1670,1670,0
20240510,153200,6092665373,1670,1670,1670,1670,0
20240510,153100,6092665373,1670,1670,1670,1670,0
20240510,153000,6092665373,1670,1670,1670,1670,53206
20240510,152900,6003811353,1671,1671,1671,1671,0
20240510,152800,6003811353,1671,1671,1671,1671,0
20240510,152700,6003811353,1671,1671,1671,1671,0
20240510,152600,6003811353,1671,1671,1671,1671,0
20240510,152500,6003811353,1671,1671,1671,1671,0
20240510,152400,6003811353,1671,1671,1671,1671,0
20240510,152300,6003811353,1671,1671,1671,1671,0
20240510,152200,6003811353,1671,1671,1671,1671,0
20240510,152100,6003811353,1671,1671,1671,1671,0
20240510,152000,6003811353,1671,1671,1671,1671,0
20240510,151900,6003811353,1671,1670,1672,1669,33358
20240510,151800,5948089956,1669,1670,1671,1669,14046
20240510,151700,5924629658,1670,1669,1670,1669,14730
20240510,151600,5900030712,1670,1669,1670,1669,11359
20240510,151500,5881067537,1670,1671,1671,1669,10668
20240510,151400,5863250890,1671,1670,1671,1669,36556
20240510,151300,5802201098,1670,1674,1674,1670,8344
20240510,151200,5788251490,1674,1676,1676,1674,5680
20240510,151100,5778739221,1676,1674,1677,1673,24219
20240510,151000,5738168253,1673,1669,1673,1669,16882
20240510,150900,5709967251,1669,1669,1670,1669,911
20240510,150800,5708446788,1669,1669,1670,1669,8745
20240510,150700,5693846008,1669,1671,1671,1669,3077
20240510,150600,5688709597,1669,1673,1674,1669,8706
20240510,150500,5674151456,1674,1673,1678,1673,6041
20240510,150400,5664028472,1677,1667,1677,1667,37346
20240510,150300,5601631220,1668,1669,1669,1667,7358
20240510,150200,5589354725,1668,1668,1669,1667,1963
20240510,150100,5586079996,1667,1667,1668,1667,4601
20240510,150000,5578408739,1667,1667,1669,1667,3818
20240510,145900,5572041905,1667,1668,1669,1667,4702
20240510,145800,5564201793,1669,1669,1669,1668,2476
20240510,145700,5560070432,1669,1670,1670,1669,4775
20240510,145600,5552100953,1669,1672,1672,1668,18393
20240510,145500,5521360872,1672,1669,1672,1669,5556
20240510,145400,5512081790,1668,1668,1670,1668,15198
20240510,145300,5486709220,1668,1666,1668,1665,4573
20240510,145200,5479087089,1665,1666,1667,1664,257
20240510,145100,5478658843,1664,1662,1666,1662,7331
20240510,145000,5466462873,1662,1662,1665,1662,3287
20240510,144900,5460994065,1662,1662,1663,1662,2251
20240510,144800,5457252703,1662,1662,1663,1662,4035
20240510,144700,5450545222,1662,1663,1664,1662,6677
20240510,144600,5439446189,1662,1664,1664,1662,12563
20240510,144500,5418550663,1664,1667,1668,1664,42248
20240510,144400,5348205793,1667,1666,1668,1666,2612
20240510,144300,5343851600,1666,1666,1667,1666,4687
20240510,144200,5336042697,1666,1666,1666,1665,2676
20240510,144100,5331584487,1666,1666,1669,1665,11085
20240510,144000,5313097922,1667,1666,1668,1665,7775
20240510,143900,5300146557,1666,1665,1670,1665,904
20240510,143800,5298641155,1665,1669,1669,1664,59500
20240510,143700,5199458032,1669,1673,1674,1669,19131
20240510,143600,5167475942,1673,1676,1678,1671,6973
20240510,143500,5155799074,1676,1682,1683,1676,57177
20240510,143400,5059663609,1683,1683,1683,1682,4981
20240510,143300,5051282562,1683,1677,1684,1677,11335
20240510,143200,5032217587,1676,1684,1685,1676,16855
20240510,143100,5003863020,1683,1681,1686,1679,21232
20240510,143000,4968139972,1680,1674,1682,1673,35774
20240510,142900,4908066219,1674,1674,1674,1671,9406
20240510,142800,4892324806,1674,1677,1677,1673,11502
20240510,142700,4873069613,1677,1678,1680,1675,9379
20240510,142600,4857323901,1675,1670,1680,1670,47610
20240510,142500,4777536872,1671,1671,1671,1670,4471
20240510,142400,4770066709,1671,1669,1671,1669,7257
20240510,142300,4757949597,1670,1669,1671,1669,20058
20240510,142200,4724448992,1670,1667,1672,1666,32972
20240510,142100,4669416729,1667,1668,1668,1665,2220
20240510,142000,4665717200,1668,1664,1668,1664,17061
20240510,141900,4637309930,1664,1664,1666,1662,7213
20240510,141800,4625302970,1665,1665,1666,1665,4676
20240510,141700,4617515319,1664,1663,1665,1662,7032
20240510,141600,4605813475,1663,1656,1664,1655,28966
20240510,141500,4557726999,1656,1657,1657,1655,1655
20240510,141400,4554987323,1655,1657,1657,1655,375
20240510,141300,4554365958,1657,1655,1657,1655,233
20240510,141200,4553980242,1654,1656,1657,1654,6935
20240510,141100,4542507060,1657,1657,1657,1655,3021
20240510,141000,4537505333,1657,1656,1657,1656,405
20240510,140900,4536834649,1656,1656,1656,1654,218
20240510,140800,4536473645,1656,1654,1657,1653,778
20240510,140700,4535187209,1654,1658,1659,1654,3684
20240510,140600,4529075716,1659,1659,1659,1652,1301
20240510,140500,4526917371,1659,1660,1660,1648,16101
20240510,140400,4500302878,1660,1660,1660,1659,7333
20240510,140300,4488131671,1659,1658,1660,1658,2327
20240510,140200,4484271182,1658,1658,1659,1657,10448
20240510,140100,4466943355,1658,1656,1658,1655,4455
20240510,140000,4459562431,1655,1653,1656,1653,4793
20240510,135900,4451630879,1653,1652,1654,1652,13304
20240510,135800,4429637928,1652,1650,1652,1648,27757
20240510,135700,4383833378,1648,1650,1650,1648,13483
20240510,135600,4361612905,1649,1650,1651,1649,4184
20240510,135500,4354711920,1650,1651,1651,1649,15
20240510,135400,4354687174,1649,1651,1651,1649,322
20240510,135300,4354156064,1649,1651,1651,1649,111
20240510,135200,4353972817,1649,1651,1651,1649,258
20240510,135100,4353547019,1650,1649,1651,1649,163
20240510,135000,4353278072,1650,1648,1651,1648,2637
20240510,134900,4348932073,1648,1648,1650,1647,5551
20240510,134800,4339783479,1647,1648,1650,1647,7746
20240510,134700,4327023422,1648,1649,1649,1648,2717
20240510,134600,4322545801,1648,1648,1649,1648,169
20240510,134500,4322267287,1648,1649,1649,1648,118
20240510,134400,4322072717,1648,1648,1648,1648,1136
20240510,134300,4320200589,1648,1649,1649,1648,20
20240510,134200,4320167618,1649,1649,1649,1648,1330
20240510,134100,4317974455,1649,1649,1649,1649,3365
20240510,134000,4312425570,1649,1651,1651,1649,878
20240510,133900,4310976940,1650,1651,1651,1650,1015
20240510,133800,4309301830,1650,1650,1651,1650,61
20240510,133700,4309201178,1650,1651,1651,1650,32
20240510,133600,4309148373,1650,1650,1651,1649,801
20240510,133500,4307826708,1649,1649,1651,1649,2412
20240510,133400,4303848186,1649,1650,1651,1649,2988
20240510,133300,4298918479,1649,1649,1653,1646,8313
20240510,133200,4285190049,1649,1646,1649,1646,842
20240510,133100,4283803797,1646,1648,1649,1646,2387
20240510,133000,4279873711,1646,1645,1648,1645,2215
20240510,132900,4276226233,1646,1647,1647,1645,10120
20240510,132800,4259569650,1647,1649,1649,1647,2209
20240510,132700,4255930522,1649,1650,1650,1649,402
20240510,132600,4255267621,1649,1649,1650,1648,1394
20240510,132500,4252968568,1650,1651,1651,1650,131
20240510,132400,4252752417,1650,1649,1650,1648,2593
20240510,132300,4248474653,1648,1649,1650,1648,2915
20240510,132200,4243667818,1649,1650,1651,1649,3606
20240510,132100,4237717878,1650,1650,1650,1650,879
20240510,132000,4236267528,1650,1652,1652,1650,2658
20240510,131900,4231879257,1651,1651,1652,1651,893
20240510,131800,4230404847,1651,1651,1652,1650,1331
20240510,131700,4228207362,1650,1650,1651,1650,826
20240510,131600,4226844450,1650,1651,1651,1650,1188
20240510,131500,4224884147,1650,1651,1651,1650,1142
20240510,131400,4222999345,1651,1650,1652,1650,2281
20240510,131300,4219235393,1651,1651,1652,1650,1531
20240510,131200,4216708477,1650,1651,1652,1650,12215
20240510,131100,4196551505,1651,1652,1652,1651,1046
20240510,131000,4194823925,1651,1652,1652,1651,440
20240510,130900,4194097197,1652,1653,1653,1652,104
20240510,130800,4193925288,1652,1651,1654,1650,5768
20240510,130700,4184397496,1650,1650,1651,1650,1891
20240510,130600,4181277341,1650,1649,1650,1646,6664
20240510,130500,4170292365,1649,1650,1650,1649,2727
20240510,130400,4165793992,1649,1651,1651,1649,1655
20240510,130300,4163063155,1650,1650,1650,1649,5706
20240510,130200,4153653451,1649,1650,1650,1649,6223
20240510,130100,4143385554,1649,1651,1652,1649,2158
20240510,130000,4139826104,1652,1651,1652,1651,1148
20240510,125900,4137930481,1651,1652,1653,1651,4493
20240510,125800,4130512122,1652,1652,1653,1651,955
20240510,125700,4128934365,1652,1653,1653,1651,936
20240510,125600,4127387592,1653,1650,1653,1650,8463
20240510,125500,4113406743,1650,1650,1650,1649,2472
20240510,125400,4109328350,1649,1647,1650,1647,311
20240510,125300,4108815532,1648,1648,1648,1647,274
20240510,125200,4108363982,1648,1649,1649,1648,219
20240510,125100,4108003059,1646,1647,1647,1643,1846
20240510,125000,4104965452,1650,1653,1654,1650,1757
20240510,124900,4102060465,1654,1653,1654,1643,8170
20240510,124800,4088573587,1653,1651,1653,1651,2026
20240510,124700,4085225270,1651,1652,1653,1651,13738
20240510,124600,4062540169,1652,1654,1654,1651,6874
20240510,124500,4051180959,1654,1649,1654,1649,27295
20240510,124400,4006097403,1649,1649,1649,1648,2137
20240510,124300,4002573583,1649,1649,1650,1649,1160
20240510,124200,4000660566,1650,1651,1651,1649,3072
20240510,124100,3995594175,1651,1651,1651,1649,13601
20240510,124000,3973140429,1651,1647,1651,1647,17587
20240510,123900,3944141378,1647,1644,1647,1643,2986
20240510,123800,3939227125,1643,1643,1644,1643,20
20240510,123700,3939194264,1647,1643,1647,1639,2834
20240510,123600,3934535586,1646,1640,1646,1639,10146
20240510,123500,3917854372,1644,1639,1644,1638,2065
20240510,123400,3914465619,1638,1642,1644,1638,4804
20240510,123300,3906585163,1641,1642,1642,1640,184
20240510,123200,3906283122,1640,1639,1641,1639,4306
20240510,123100,3899217509,1640,1639,1640,1638,3879
20240510,123000,3892862123,1639,1639,1640,1638,4436
20240510,122900,3885590129,1637,1637,1637,1636,12516
20240510,122800,3865101447,1636,1636,1637,1636,1577
20240510,122700,3862520264,1636,1636,1637,1636,2286
20240510,122600,3858779689,1636,1636,1636,1635,3533
20240510,122500,3852999906,1636,1636,1637,1635,5445
20240510,122400,3844095828,1636,1636,1636,1635,2189
20240510,122300,3840515424,1636,1637,1638,1636,5267
20240510,122200,3831897065,1637,1637,1637,1636,5906
20240510,122100,3822232836,1637,1639,1639,1637,1650
20240510,122000,3819531276,1639,1637,1639,1637,549
20240510,121900,3818631720,1636,1639,1640,1636,10511
20240510,121800,3801416596,1639,1640,1640,1639,6308
20240510,121700,3791072257,1639,1639,1640,1639,216
20240510,121600,3790718218,1639,1640,1640,1639,1147
20240510,121500,3788838007,1640,1640,1640,1639,426
20240510,121400,3788139369,1640,1640,1640,1639,1197
20240510,121300,3786176294,1639,1639,1640,1639,1138
20240510,121200,3784310674,1639,1640,1640,1639,272
20240510,121100,3783864716,1639,1638,1639,1638,2025
20240510,121000,3780546841,1638,1639,1640,1638,1014
20240510,120900,3778885166,1640,1640,1640,1640,0
20240510,120800,3778885166,1640,1640,1640,1639,192
20240510,120700,3778570372,1640,1639,1640,1639,3223
20240510,120600,3773287358,1640,1640,1640,1639,1295
20240510,120500,3771163598,1640,1640,1640,1640,238
20240510,120400,3770773278,1640,1638,1640,1638,7466
20240510,120300,3758541503,1638,1638,1639,1638,1606
20240510,120200,3755910825,1638,1638,1638,1638,2958
20240510,120100,3751065621,1638,1638,1638,1638,601
20240510,120000,3750081183,1638,1638,1639,1638,2806
20240510,115900,3745484253,1638,1638,1639,1638,5186
20240510,115800,3736987585,1638,1639,1639,1638,135
20240510,115700,3736766422,1639,1639,1640,1639,309
20240510,115600,3736259970,1639,1638,1640,1638,1503
20240510,115500,3733798053,1638,1638,1638,1638,709
20240510,115400,3732636711,1638,1639,1641,1638,5100
20240510,115300,3724277821,1640,1639,1640,1639,6525
20240510,115200,3713578723,1640,1641,1641,1638,815
20240510,115100,3712242040,1641,1641,1641,1638,3871
20240510,115000,3705896424,1640,1640,1640,1640,41
20240510,114900,3705829184,1640,1642,1642,1640,1018
20240510,114800,3704159648,1640,1642,1642,1640,2497
20240510,114700,3700062632,1642,1642,1642,1641,529
20240510,114600,3699194315,1642,1641,1643,1640,1666
20240510,114500,3696461523,1641,1639,1641,1639,3435
20240510,114400,3690827039,1639,1638,1639,1638,505
20240510,114300,3689999387,1638,1640,1640,1638,561
20240510,114200,3689080412,1640,1644,1644,1640,807
20240510,114100,3687755711,1644,1640,1644,1638,3237
20240510,114000,3682442125,1638,1640,1643,1638,2178
20240510,113900,3678872012,1640,1638,1640,1638,4007
20240510,113800,3672304607,1638,1636,1638,1636,820
20240510,113700,3670962987,1635,1634,1636,1634,164
20240510,113600,3670694837,1634,1635,1636,1634,23063
20240510,113500,3632986899,1634,1634,1635,1634,1638
20240510,113400,3630310081,1634,1635,1635,1634,3184
20240510,113300,3625106296,1634,1634,1635,1634,733
20240510,113200,3623908386,1634,1635,1635,1634,15565
20240510,113100,3598467165,1636,1636,1637,1636,6290
20240510,113000,3588176709,1636,1637,1637,1636,692
20240510,112900,3587044476,1637,1636,1637,1636,6862
20240510,112800,3575817700,1636,1637,1638,1636,7424
20240510,112700,3563666095,1637,1639,1639,1637,1145
20240510,112600,3561789527,1639,1639,1640,1639,2153
20240510,112500,3558260680,1638,1638,1638,1636,2327
20240510,112400,3554450958,1638,1639,1639,1637,3969
20240510,112300,3547952947,1639,1639,1639,1638,816
20240510,112200,3546615730,1639,1640,1640,1638,4572
20240510,112100,3539122894,1640,1641,1642,1640,11996
20240510,112000,3519440618,1642,1644,1644,1641,2837
20240510,111900,3514782607,1645,1644,1645,1644,4589
20240510,111800,3507235244,1644,1642,1644,1641,4142
20240510,111700,3500434076,1642,1641,1643,1641,3235
20240510,111600,3495122166,1641,1642,1642,1641,3351
20240510,111500,3489621981,1641,1641,1642,1641,2810
20240510,111400,3485009873,1640,1640,1642,1640,1791
20240510,111300,3482070402,1640,1640,1641,1639,8296
20240510,111200,3468464327,1639,1638,1639,1638,1445
20240510,111100,3466096022,1638,1639,1639,1638,503
20240510,111000,3465271712,1639,1637,1639,1637,3011
20240510,110900,3460337209,1637,1637,1637,1635,1741
20240510,110800,3457488040,1637,1635,1637,1634,3243
20240510,110700,3452185870,1635,1636,1637,1634,20553
20240510,110600,3418581286,1637,1638,1639,1635,3460
20240510,110500,3412921757,1636,1639,1640,1635,25679
20240510,110400,3370875746,1638,1640,1640,1638,2798
20240510,110300,3366289672,1640,1640,1640,1639,1990
20240510,110200,3363026796,1640,1639,1641,1638,1291
20240510,110100,3360911776,1638,1639,1639,1638,2446
20240510,110000,3356903081,1639,1639,1641,1638,3952
20240510,105900,3350421629,1640,1641,1641,1640,15254
20240510,105800,3325405052,1641,1642,1643,1641,11842
20240510,105700,3305965314,1642,1642,1643,1642,8486
20240510,105600,3292030490,1642,1643,1643,1641,2491
20240510,105500,3287940083,1643,1643,1645,1643,14745
20240510,105400,3263713303,1643,1644,1645,1643,303
20240510,105300,3263215169,1643,1643,1644,1643,4320
20240510,105200,3256116653,1643,1644,1645,1643,4159
20240510,105100,3249278253,1645,1645,1645,1644,592
20240510,105000,3248304513,1644,1646,1646,1644,4654
20240510,104900,3240647173,1646,1645,1647,1645,3662
20240510,104800,3234621926,1645,1647,1647,1645,29215
20240510,104700,3186557860,1647,1649,1649,1647,5770
20240510,104600,3177051493,1649,1650,1650,1648,9667
20240510,104500,3161115743,1650,1652,1652,1650,14440
20240510,104400,3137282997,1652,1651,1652,1650,4686
20240510,104300,3129546475,1651,1652,1652,1651,2585
20240510,104200,3125277563,1654,1652,1654,1651,7750
20240510,104100,3112468080,1651,1653,1653,1651,4082
20240510,104000,3105723822,1653,1653,1653,1653,280
20240510,103900,3105260982,1654,1651,1654,1651,1391
20240510,103800,3102963569,1650,1651,1652,1650,510
20240510,103700,3102121300,1650,1650,1650,1650,953
20240510,103600,3100548850,1648,1649,1649,1648,10587
20240510,103500,3083096509,1649,1649,1650,1648,7319
20240510,103400,3071029387,1649,1649,1649,1648,1196
20240510,103300,3069057184,1648,1649,1649,1647,6503
20240510,103200,3058340201,1648,1649,1649,1647,9714
20240510,103100,3042332472,1649,1650,1650,1647,3429
20240510,103000,3036681684,1648,1656,1657,1647,29130
20240510,102900,2988580232,1653,1658,1662,1650,55568
20240510,102800,2896465024,1662,1658,1666,1656,68475
20240510,102700,2782587836,1665,1655,1665,1655,35894
20240510,102600,2722995168,1663,1646,1663,1646,27600
20240510,102500,2677305314,1645,1640,1645,1640,23380
20240510,102400,2638914488,1640,1643,1644,1640,5528
20240510,102300,2629839974,1643,1644,1644,1643,4020
20240510,102200,2623234075,1646,1648,1648,1643,10692
20240510,102100,2605648910,1649,1644,1649,1644,5104
20240510,102000,2597242764,1641,1639,1641,1638,6464
20240510,101900,2586649069,1640,1639,1640,1637,3750
20240510,101800,2580504920,1637,1636,1638,1636,5813
20240510,101700,2570983432,1636,1635,1637,1635,1816
20240510,101600,2568011738,1636,1636,1636,1635,1205
20240510,101500,2566040775,1636,1636,1636,1635,9446
20240510,101400,2550593861,1636,1639,1639,1636,15274
20240510,101300,2525589087,1638,1640,1640,1638,2260
20240510,101200,2521884577,1640,1641,1641,1638,2732
20240510,101100,2517407450,1641,1639,1642,1639,6885
20240510,101000,2506122918,1639,1643,1643,1638,4219
20240510,100900,2499196515,1643,1636,1643,1635,16290
20240510,100800,2472530150,1636,1636,1637,1635,8726
20240510,100700,2458258682,1636,1635,1636,1635,12412
20240510,100600,2437961987,1636,1635,1636,1635,7166
20240510,100500,2426244232,1636,1636,1637,1636,9421
20240510,100400,2410831294,1636,1638,1638,1636,11396
20240510,100300,2392185636,1638,1637,1638,1636,15911
20240510,100200,2366143921,1637,1641,1641,1637,34566
20240510,100100,2309520786,1641,1644,1647,1640,12193
20240510,100000,2289499899,1644,1648,1649,1644,36748
20240510,095900,2229007148,1648,1647,1650,1647,3218
20240510,095800,2223700816,1647,1647,1650,1647,4510
20240510,095700,2216269462,1649,1648,1649,1647,9587
20240510,095600,2200470962,1648,1650,1650,1648,5347
20240510,095500,2191654088,1649,1652,1652,1649,13261
20240510,095400,2169769657,1652,1652,1652,1651,2534
20240510,095300,2165585800,1651,1650,1652,1650,1756
20240510,095200,2162687836,1650,1649,1651,1649,2983
20240510,095100,2157767136,1649,1648,1649,1647,9482
20240510,095000,2142139409,1648,1648,1648,1647,1488
20240510,094900,2139687188,1649,1647,1649,1647,2601
20240510,094800,2135399511,1647,1649,1649,1646,7438
20240510,094700,2123152704,1649,1649,1649,1646,4438
20240510,094600,2115841881,1646,1651,1651,1646,18938
20240510,094500,2084626355,1651,1651,1651,1650,1022
20240510,094400,2082939038,1652,1652,1652,1650,11842
20240510,094300,2063384824,1651,1651,1652,1651,13457
20240510,094200,2041163768,1651,1656,1656,1651,9882
20240510,094100,2024831509,1656,1663,1665,1656,14051
20240510,094000,2001502160,1664,1664,1667,1662,6748
20240510,093900,1990273433,1664,1670,1670,1659,19048
20240510,093800,1958602946,1665,1667,1670,1665,16431
20240510,093700,1931199626,1668,1666,1669,1666,15201
20240510,093600,1905851843,1666,1657,1666,1657,11485
20240510,093500,1886750172,1657,1653,1658,1652,8829
20240510,093400,1872133342,1653,1653,1653,1653,6286
20240510,093300,1861742584,1649,1650,1653,1649,10904
20240510,093200,1843751132,1650,1651,1651,1650,12300
20240510,093100,1823446920,1651,1651,1651,1649,4336
20240510,093000,1816288388,1648,1651,1651,1648,6858
20240510,092900,1804982193,1651,1652,1652,1647,41691
20240510,092800,1736163666,1652,1652,1652,1650,10127
20240510,092700,1719441917,1651,1640,1653,1640,8088
20240510,092600,1706117365,1640,1640,1640,1637,13900
20240510,092500,1683330843,1637,1639,1639,1637,11790
20240510,092400,1664016857,1638,1640,1640,1637,6905
20240510,092300,1652702535,1637,1640,1640,1637,3372
20240510,092200,1647175632,1636,1638,1644,1635,23602
20240510,092100,1608448335,1635,1638,1640,1635,26005
20240510,092000,1565903664,1637,1639,1641,1636,11759
20240510,091900,1546624981,1635,1638,1640,1635,18184
20240510,091800,1516860372,1639,1635,1640,1635,9559
20240510,091700,1501223326,1635,1635,1642,1634,37361
20240510,091600,1440005222,1636,1636,1640,1635,23120
20240510,091500,1402190651,1636,1641,1642,1635,51761
20240510,091400,1317416801,1642,1641,1643,1641,18203
20240510,091300,1287540839,1641,1643,1643,1641,19014
20240510,091200,1256320906,1648,1640,1648,1640,16710
20240510,091100,1228893219,1640,1642,1644,1638,43970
20240510,091000,1156755272,1643,1648,1652,1643,22319
20240510,090900,1119990586,1647,1648,1652,1647,30396
20240510,090800,1069850513,1648,1643,1648,1640,13643
20240510,090700,1047427155,1643,1648,1648,1637,59142
20240510,090600,950369239,1642,1650,1650,1642,45236
20240510,090500,875855699,1650,1651,1665,1642,37695
20240510,090400,813708794,1651,1633,1673,1624,51423
20240510,090300,728974363,1630,1621,1633,1621,59736
20240510,090200,631741219,1622,1624,1634,1619,75665
20240510,090100,508935215,1628,1650,1651,1619,74507
20240510,090000,387374073,1650,1671,1671,1647,224382