stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,185500,829117496,1302,1302,1302,1302,7292
20240510,185400,829117496,1302,1302,1302,1302,0
20240510,185300,829117496,1302,1302,1302,1302,0
20240510,185200,829117496,1302,1302,1302,1302,0
20240510,185100,829117496,1302,1302,1302,1302,0
20240510,185000,829117496,1302,1302,1302,1302,0
20240510,184900,829117496,1302,1302,1302,1302,0
20240510,184800,829117496,1302,1302,1302,1302,0
20240510,184700,829117496,1302,1302,1302,1302,0
20240510,184600,829117496,1302,1302,1302,1302,0
20240510,184500,829117496,1302,1302,1302,1302,0
20240510,184400,829117496,1302,1302,1302,1302,0
20240510,184300,829117496,1302,1302,1302,1302,0
20240510,184200,829117496,1302,1302,1302,1302,0
20240510,184100,829117496,1302,1302,1302,1302,0
20240510,184000,829117496,1302,1302,1302,1302,0
20240510,183900,829117496,1302,1302,1302,1302,0
20240510,183800,829117496,1302,1302,1302,1302,0
20240510,183700,829117496,1302,1302,1302,1302,0
20240510,183600,829117496,1302,1302,1302,1302,0
20240510,183500,829117496,1302,1302,1302,1302,0
20240510,183400,829117496,1302,1302,1302,1302,0
20240510,183300,829117496,1302,1302,1302,1302,0
20240510,183200,829117496,1302,1302,1302,1302,0
20240510,183100,829117496,1302,1302,1302,1302,0
20240510,183000,829117496,1302,1302,1302,1302,0
20240510,182900,829117496,1302,1302,1302,1302,0
20240510,182800,829117496,1302,1302,1302,1302,0
20240510,182700,829117496,1302,1302,1302,1302,0
20240510,182600,829117496,1302,1302,1302,1302,0
20240510,182500,829117496,1302,1302,1302,1302,7292
20240510,182400,829117496,1302,1302,1302,1302,0
20240510,182300,829117496,1302,1302,1302,1302,0
20240510,182200,829117496,1302,1302,1302,1302,0
20240510,182100,829117496,1302,1302,1302,1302,0
20240510,182000,829117496,1302,1302,1302,1302,0
20240510,181900,829117496,1302,1302,1302,1302,0
20240510,181800,829117496,1302,1302,1302,1302,0
20240510,181700,829117496,1302,1302,1302,1302,0
20240510,181600,829117496,1302,1302,1302,1302,0
20240510,181500,829117496,1302,1302,1302,1302,0
20240510,181400,829117496,1302,1302,1302,1302,0
20240510,181300,829117496,1302,1302,1302,1302,0
20240510,181200,829117496,1302,1302,1302,1302,0
20240510,181100,829117496,1302,1302,1302,1302,0
20240510,181000,829117496,1302,1302,1302,1302,0
20240510,180900,829117496,1302,1302,1302,1302,0
20240510,180800,829117496,1302,1302,1302,1302,0
20240510,180700,829117496,1302,1302,1302,1302,0
20240510,180600,829117496,1302,1302,1302,1302,0
20240510,180500,829117496,1302,1302,1302,1302,0
20240510,180400,829117496,1302,1302,1302,1302,0
20240510,180300,829117496,1302,1302,1302,1302,0
20240510,180200,829117496,1302,1302,1302,1302,0
20240510,180100,829117496,1302,1302,1302,1302,0
20240510,180000,829117496,1302,1302,1302,1302,0
20240510,175900,829117496,1302,1302,1302,1302,0
20240510,175800,829117496,1302,1302,1302,1302,0
20240510,175700,829117496,1302,1302,1302,1302,0
20240510,175600,829117496,1302,1302,1302,1302,0
20240510,175500,829117496,1302,1302,1302,1302,7292
20240510,175400,829117496,1302,1302,1302,1302,0
20240510,175300,829117496,1302,1302,1302,1302,0
20240510,175200,829117496,1302,1302,1302,1302,0
20240510,175100,829117496,1302,1302,1302,1302,0
20240510,175000,829117496,1302,1302,1302,1302,0
20240510,174900,829117496,1302,1302,1302,1302,0
20240510,174800,829117496,1302,1302,1302,1302,0
20240510,174700,829117496,1302,1302,1302,1302,0
20240510,174600,829117496,1302,1302,1302,1302,0
20240510,174500,829117496,1302,1302,1302,1302,0
20240510,174400,829117496,1302,1302,1302,1302,0
20240510,174300,829117496,1302,1302,1302,1302,0
20240510,174200,829117496,1302,1302,1302,1302,0
20240510,174100,829117496,1302,1302,1302,1302,0
20240510,174000,829117496,1302,1302,1302,1302,0
20240510,173900,829117496,1302,1302,1302,1302,0
20240510,173800,829117496,1302,1302,1302,1302,0
20240510,173700,829117496,1302,1302,1302,1302,0
20240510,173600,829117496,1302,1302,1302,1302,0
20240510,173500,829117496,1302,1302,1302,1302,0
20240510,173400,829117496,1302,1302,1302,1302,0
20240510,173300,829117496,1302,1302,1302,1302,0
20240510,173200,829117496,1302,1302,1302,1302,0
20240510,173100,829117496,1302,1302,1302,1302,0
20240510,173000,829117496,1302,1302,1302,1302,0
20240510,172900,829117496,1302,1302,1302,1302,0
20240510,172800,829117496,1302,1302,1302,1302,0
20240510,172700,829117496,1302,1302,1302,1302,0
20240510,172600,829117496,1302,1302,1302,1302,0
20240510,172500,829117496,1302,1302,1302,1302,7292
20240510,172400,829117496,1302,1302,1302,1302,0
20240510,172300,829117496,1302,1302,1302,1302,0
20240510,172200,829117496,1302,1302,1302,1302,0
20240510,172100,829117496,1302,1302,1302,1302,0
20240510,172000,829117496,1302,1302,1302,1302,0
20240510,171900,829117496,1302,1302,1302,1302,0
20240510,171800,829117496,1302,1302,1302,1302,0
20240510,171700,829117496,1302,1302,1302,1302,0
20240510,171600,829117496,1302,1302,1302,1302,0
20240510,171500,829117496,1302,1302,1302,1302,0
20240510,171400,829117496,1302,1302,1302,1302,0
20240510,171300,829117496,1302,1302,1302,1302,0
20240510,171200,829117496,1302,1302,1302,1302,0
20240510,171100,829117496,1302,1302,1302,1302,0
20240510,171000,829117496,1302,1302,1302,1302,0
20240510,170900,829117496,1302,1302,1302,1302,0
20240510,170800,829117496,1302,1302,1302,1302,0
20240510,170700,829117496,1302,1302,1302,1302,0
20240510,170600,829117496,1302,1302,1302,1302,0
20240510,170500,829117496,1302,1302,1302,1302,0
20240510,170400,829117496,1302,1302,1302,1302,0
20240510,170300,829117496,1302,1302,1302,1302,0
20240510,170200,829117496,1302,1302,1302,1302,0
20240510,170100,829117496,1302,1302,1302,1302,0
20240510,170000,829117496,1302,1302,1302,1302,0
20240510,165900,829117496,1302,1302,1302,1302,0
20240510,165800,829117496,1302,1302,1302,1302,0
20240510,165700,829117496,1302,1302,1302,1302,0
20240510,165600,829117496,1302,1302,1302,1302,0
20240510,165500,829117496,1302,1302,1302,1302,7292
20240510,165400,829117496,1302,1302,1302,1302,0
20240510,165300,829117496,1302,1302,1302,1302,0
20240510,165200,829117496,1302,1302,1302,1302,0
20240510,165100,829117496,1302,1302,1302,1302,0
20240510,165000,829117496,1302,1302,1302,1302,0
20240510,164900,829117496,1302,1302,1302,1302,0
20240510,164800,829117496,1302,1302,1302,1302,0
20240510,164700,829117496,1302,1302,1302,1302,0
20240510,164600,829117496,1302,1302,1302,1302,0
20240510,164500,829117496,1302,1302,1302,1302,0
20240510,164400,829117496,1302,1302,1302,1302,0
20240510,164300,829117496,1302,1302,1302,1302,0
20240510,164200,829117496,1302,1302,1302,1302,0
20240510,164100,829117496,1302,1302,1302,1302,0
20240510,164000,829117496,1302,1302,1302,1302,0
20240510,163900,829117496,1302,1302,1302,1302,0
20240510,163800,829117496,1302,1302,1302,1302,0
20240510,163700,829117496,1302,1302,1302,1302,0
20240510,163600,829117496,1302,1302,1302,1302,0
20240510,163500,829117496,1302,1302,1302,1302,0
20240510,163400,829117496,1302,1302,1302,1302,0
20240510,163300,829117496,1302,1302,1302,1302,0
20240510,163200,829117496,1302,1302,1302,1302,0
20240510,163100,829117496,1302,1302,1302,1302,0
20240510,163000,829117496,1302,1302,1302,1302,0
20240510,162900,829117496,1302,1302,1302,1302,0
20240510,162800,829117496,1302,1302,1302,1302,0
20240510,162700,829117496,1302,1302,1302,1302,0
20240510,162600,829117496,1302,1302,1302,1302,0
20240510,162500,829117496,1302,1302,1302,1302,7292
20240510,162400,829117496,1302,1302,1302,1302,0
20240510,162300,829117496,1302,1302,1302,1302,0
20240510,162200,829117496,1302,1302,1302,1302,0
20240510,162100,829117496,1302,1302,1302,1302,0
20240510,162000,829117496,1302,1302,1302,1302,0
20240510,161900,829117496,1302,1302,1302,1302,0
20240510,161800,829117496,1302,1302,1302,1302,0
20240510,161700,829117496,1302,1302,1302,1302,0
20240510,161600,829117496,1302,1302,1302,1302,0
20240510,161500,829117496,1302,1302,1302,1302,0
20240510,161400,829117496,1302,1302,1302,1302,0
20240510,161300,829117496,1302,1302,1302,1302,0
20240510,161200,829117496,1302,1302,1302,1302,0
20240510,161100,829117496,1302,1302,1302,1302,0
20240510,161000,829117496,1302,1302,1302,1302,0
20240510,160900,829117496,1302,1302,1302,1302,0
20240510,160800,829117496,1302,1302,1302,1302,0
20240510,160700,829117496,1302,1302,1302,1302,0
20240510,160600,829117496,1302,1302,1302,1302,0
20240510,160500,829117496,1302,1302,1302,1302,0
20240510,160400,829117496,1302,1302,1302,1302,0
20240510,160300,829117496,1302,1302,1302,1302,0
20240510,160200,829117496,1302,1302,1302,1302,0
20240510,160100,829117496,1302,1302,1302,1302,0
20240510,160000,829117496,1302,1302,1302,1302,0
20240510,155900,829117496,1302,1302,1302,1302,0
20240510,155800,829117496,1302,1302,1302,1302,0
20240510,155700,829117496,1302,1302,1302,1302,0
20240510,155600,829117496,1302,1302,1302,1302,0
20240510,155500,829117496,1302,1302,1302,1302,7292
20240510,155400,829117496,1302,1302,1302,1302,0
20240510,155300,829117496,1302,1302,1302,1302,0
20240510,155200,829117496,1302,1302,1302,1302,0
20240510,155100,829117496,1302,1302,1302,1302,0
20240510,155000,829117496,1302,1302,1302,1302,0
20240510,154900,829117496,1302,1302,1302,1302,0
20240510,154800,829117496,1302,1302,1302,1302,0
20240510,154700,829117496,1302,1302,1302,1302,0
20240510,154600,829117496,1302,1302,1302,1302,0
20240510,154500,829117496,1302,1302,1302,1302,0
20240510,154400,829117496,1302,1302,1302,1302,0
20240510,154300,829117496,1302,1302,1302,1302,0
20240510,154200,829117496,1302,1302,1302,1302,0
20240510,154100,829117496,1302,1302,1302,1302,0
20240510,154000,829117496,1302,1302,1302,1302,0
20240510,153900,829117496,1302,1302,1302,1302,0
20240510,153800,829117496,1302,1302,1302,1302,0
20240510,153700,829117496,1302,1302,1302,1302,0
20240510,153600,829117496,1302,1302,1302,1302,0
20240510,153500,829117496,1302,1302,1302,1302,0
20240510,153400,829117496,1302,1302,1302,1302,0
20240510,153300,829117496,1302,1302,1302,1302,0
20240510,153200,829117496,1302,1302,1302,1302,0
20240510,153100,829117496,1302,1302,1302,1302,0
20240510,153000,829117496,1302,1302,1302,1302,7292
20240510,152900,819623312,1300,1300,1300,1300,0
20240510,152800,819623312,1300,1300,1300,1300,0
20240510,152700,819623312,1300,1300,1300,1300,0
20240510,152600,819623312,1300,1300,1300,1300,0
20240510,152500,819623312,1300,1300,1300,1300,0
20240510,152400,819623312,1300,1300,1300,1300,0
20240510,152300,819623312,1300,1300,1300,1300,0
20240510,152200,819623312,1300,1300,1300,1300,0
20240510,152100,819623312,1300,1300,1300,1300,0
20240510,152000,819623312,1300,1300,1300,1300,0
20240510,151900,819623312,1300,1299,1300,1291,289
20240510,151800,819250008,1300,1298,1300,1291,2211
20240510,151700,816378178,1291,1292,1298,1291,6461
20240510,151600,808023387,1295,1291,1297,1290,7280
20240510,151500,798626230,1291,1294,1294,1291,2900
20240510,151400,794878754,1298,1296,1298,1295,1671
20240510,151300,792713881,1299,1302,1302,1299,9
20240510,151200,792702166,1293,1295,1303,1293,577
20240510,151100,791955095,1291,1305,1305,1291,703
20240510,151000,791047151,1295,1297,1305,1295,534
20240510,150900,790355368,1299,1300,1300,1299,201
20240510,150800,790094268,1305,1301,1305,1300,504
20240510,150700,789438956,1306,1301,1307,1300,1312
20240510,150600,787732586,1307,1307,1307,1307,222
20240510,150500,787442432,1307,1301,1307,1294,5061
20240510,150400,780848858,1301,1300,1301,1300,1023
20240510,150300,779518957,1300,1300,1300,1300,700
20240510,150200,778608957,1300,1300,1300,1300,1640
20240510,150100,776476957,1300,1300,1300,1291,53
20240510,150000,776408417,1300,1300,1300,1300,0
20240510,145900,776408417,1300,1298,1300,1298,12
20240510,145800,776392825,1300,1296,1300,1290,340
20240510,145700,775951823,1296,1295,1296,1295,3001
20240510,145600,772062727,1296,1296,1296,1296,0
20240510,145500,772062727,1296,1291,1296,1287,2400
20240510,145400,768970989,1296,1295,1296,1295,1152
20240510,145300,767479148,1295,1291,1295,1291,1259
20240510,145200,765852403,1286,1286,1286,1286,0
20240510,145100,765852403,1286,1288,1288,1286,5581
20240510,145000,758671993,1288,1290,1290,1288,5297
20240510,144900,751845789,1290,1296,1301,1290,18988
20240510,144800,727315985,1301,1300,1301,1300,2002
20240510,144700,724713383,1300,1300,1300,1300,0
20240510,144600,724713383,1300,1300,1300,1300,500
20240510,144500,724063383,1300,1295,1300,1295,307
20240510,144400,723665783,1300,1300,1300,1300,0
20240510,144300,723665783,1300,1295,1300,1295,2003
20240510,144200,721071883,1300,1300,1300,1300,0
20240510,144100,721071883,1300,1300,1300,1300,19
20240510,144000,721047183,1299,1294,1302,1294,375
20240510,143900,720561401,1295,1303,1303,1295,10816
20240510,143800,706542504,1298,1303,1303,1298,8179
20240510,143700,695913584,1304,1304,1304,1304,0
20240510,143600,695913584,1304,1303,1304,1302,1673
20240510,143500,693735263,1304,1304,1304,1302,2922
20240510,143400,689928011,1303,1303,1303,1303,1
20240510,143300,689926708,1310,1310,1310,1310,50
20240510,143200,689861208,1312,1312,1312,1312,50
20240510,143100,689795608,1312,1312,1312,1312,0
20240510,143000,689795608,1312,1312,1312,1312,7
20240510,142900,689786424,1302,1305,1305,1302,2000
20240510,142800,687181404,1313,1305,1313,1305,4659
20240510,142700,681071839,1305,1305,1305,1305,240
20240510,142600,680758639,1305,1305,1305,1305,107
20240510,142500,680619004,1305,1304,1305,1304,1650
20240510,142400,678466404,1304,1304,1304,1304,0
20240510,142300,678466404,1304,1303,1304,1303,13
20240510,142200,678449459,1303,1303,1303,1303,0
20240510,142100,678449459,1303,1303,1303,1303,207
20240510,142000,678179738,1300,1303,1303,1300,3482
20240510,141900,673650994,1303,1303,1304,1303,718
20240510,141800,672715433,1304,1304,1304,1304,20
20240510,141700,672689353,1303,1303,1303,1303,10
20240510,141600,672676323,1303,1303,1303,1303,491
20240510,141500,672036550,1303,1303,1303,1303,0
20240510,141400,672036550,1303,1303,1303,1303,5
20240510,141300,672030035,1301,1301,1301,1301,0
20240510,141200,672030035,1301,1301,1301,1301,585
20240510,141100,671268950,1303,1303,1303,1303,1000
20240510,141000,669965950,1303,1303,1303,1303,14
20240510,140900,669947708,1301,1303,1303,1301,2260
20240510,140800,667006821,1305,1306,1306,1303,1566
20240510,140700,664965807,1303,1303,1303,1303,0
20240510,140600,664965807,1303,1306,1306,1303,2385
20240510,140500,661854712,1313,1313,1313,1313,0
20240510,140400,661854712,1313,1313,1313,1313,0
20240510,140300,661854712,1313,1313,1313,1313,253
20240510,140200,661522523,1307,1307,1307,1307,0
20240510,140100,661522523,1307,1307,1307,1307,1286
20240510,140000,659841721,1308,1308,1308,1308,2418
20240510,135900,656678977,1309,1310,1310,1309,1048
20240510,135800,655306740,1310,1320,1320,1310,598
20240510,135700,654522550,1324,1310,1324,1310,1296
20240510,135600,652814616,1324,1315,1324,1310,3690
20240510,135500,647951259,1315,1315,1315,1315,0
20240510,135400,647951259,1315,1316,1316,1315,1189
20240510,135300,646386624,1316,1309,1316,1309,4500
20240510,135200,640476462,1309,1309,1309,1309,382
20240510,135100,639976424,1310,1306,1310,1306,1161
20240510,135000,638456989,1306,1303,1306,1303,40
20240510,134900,638404806,1305,1305,1305,1305,52
20240510,134800,638336946,1305,1305,1305,1305,145
20240510,134700,638147721,1305,1305,1305,1305,3
20240510,134600,638143806,1306,1305,1306,1305,800
20240510,134500,637099379,1305,1305,1305,1305,7
20240510,134400,637090244,1302,1302,1302,1302,1330
20240510,134300,635358584,1302,1301,1302,1301,1692
20240510,134200,633155792,1302,1302,1302,1302,1
20240510,134100,633154490,1301,1301,1301,1301,339
20240510,134000,632713451,1300,1300,1300,1300,0
20240510,133900,632713451,1300,1300,1300,1300,0
20240510,133800,632713451,1300,1300,1300,1300,1
20240510,133700,632712151,1302,1302,1302,1302,1
20240510,133600,632710849,1301,1301,1301,1301,879
20240510,133500,631567270,1301,1301,1301,1301,0
20240510,133400,631567270,1301,1301,1301,1301,110
20240510,133300,631424160,1301,1301,1301,1301,0
20240510,133200,631424160,1301,1301,1301,1301,1534
20240510,133100,629428426,1301,1301,1301,1301,0
20240510,133000,629428426,1301,1301,1301,1301,0
20240510,132900,629428426,1301,1300,1301,1300,1006
20240510,132800,628120625,1301,1301,1301,1301,0
20240510,132700,628120625,1301,1304,1304,1301,1298
20240510,132600,626431393,1305,1302,1305,1302,18
20240510,132500,626407918,1305,1305,1305,1305,0
20240510,132400,626407918,1305,1305,1305,1305,400
20240510,132300,625885918,1305,1305,1305,1305,0
20240510,132200,625885918,1305,1305,1305,1305,0
20240510,132100,625885918,1305,1305,1305,1305,0
20240510,132000,625885918,1305,1305,1305,1305,73
20240510,131900,625790653,1305,1300,1305,1298,4201
20240510,131800,620333398,1300,1305,1305,1300,1002
20240510,131700,619029717,1305,1305,1305,1305,0
20240510,131600,619029717,1305,1305,1305,1305,9
20240510,131500,619017972,1301,1305,1305,1301,11
20240510,131400,619003653,1301,1301,1301,1301,670
20240510,131300,618131983,1306,1306,1306,1306,0
20240510,131200,618131983,1306,1300,1306,1300,671
20240510,131100,617259677,1306,1306,1306,1306,0
20240510,131000,617259677,1306,1299,1306,1299,2165
20240510,130900,614447021,1300,1300,1306,1300,2437
20240510,130800,611278903,1306,1302,1306,1300,6231
20240510,130700,603176920,1302,1302,1302,1302,500
20240510,130600,602525920,1302,1302,1302,1302,2118
20240510,130500,599768284,1306,1306,1306,1306,0
20240510,130400,599768284,1306,1306,1306,1306,7
20240510,130300,599759142,1306,1302,1306,1302,440
20240510,130200,599186102,1302,1302,1302,1302,0
20240510,130100,599186102,1302,1302,1302,1302,1200
20240510,130000,597623702,1303,1306,1306,1303,1374
20240510,125900,595833309,1307,1307,1307,1307,5
20240510,125800,595826774,1307,1307,1307,1307,0
20240510,125700,595826774,1307,1307,1307,1307,0
20240510,125600,595826774,1307,1307,1307,1307,0
20240510,125500,595826774,1307,1307,1307,1307,0
20240510,125400,595826774,1307,1307,1307,1307,0
20240510,125300,595826774,1307,1307,1307,1307,0
20240510,125200,595826774,1307,1307,1307,1307,1
20240510,125100,595825467,1307,1307,1307,1307,19
20240510,125000,595800634,1309,1309,1309,1309,0
20240510,124900,595800634,1309,1309,1309,1309,0
20240510,124800,595800634,1309,1309,1309,1309,0
20240510,124700,595800634,1309,1309,1309,1309,0
20240510,124600,595800634,1309,1309,1309,1309,0
20240510,124500,595800634,1309,1309,1309,1309,1
20240510,124400,595799325,1307,1307,1307,1307,100
20240510,124300,595668625,1309,1309,1309,1309,0
20240510,124200,595668625,1309,1308,1309,1308,11
20240510,124100,595654236,1310,1310,1310,1310,0
20240510,124000,595654236,1310,1310,1310,1310,0
20240510,123900,595654236,1310,1310,1310,1310,0
20240510,123800,595654236,1310,1310,1310,1310,0
20240510,123700,595654236,1310,1310,1310,1310,0
20240510,123600,595654236,1310,1310,1310,1310,499
20240510,123500,595000546,1310,1310,1310,1310,3
20240510,123400,594996616,1310,1310,1310,1310,100
20240510,123300,594865616,1310,1310,1310,1310,361
20240510,123200,594392706,1309,1307,1309,1307,1841
20240510,123100,591984968,1306,1306,1306,1306,4000
20240510,123000,586760968,1306,1306,1306,1306,0
20240510,122900,586760968,1306,1302,1306,1300,5025
20240510,122800,580225762,1302,1307,1307,1302,1001
20240510,122700,578922455,1301,1306,1306,1301,1002
20240510,122600,577618103,1306,1306,1306,1306,2
20240510,122500,577615491,1307,1307,1307,1307,4
20240510,122400,577610263,1307,1307,1307,1307,50
20240510,122300,577544913,1307,1307,1307,1307,0
20240510,122200,577544913,1307,1307,1307,1307,0
20240510,122100,577544913,1307,1307,1307,1307,500
20240510,122000,576891413,1307,1307,1307,1307,4
20240510,121900,576886185,1307,1307,1307,1307,0
20240510,121800,576886185,1307,1307,1307,1307,100
20240510,121700,576755485,1307,1307,1307,1305,13
20240510,121600,576738502,1305,1305,1305,1305,0
20240510,121500,576738502,1305,1305,1305,1305,133
20240510,121400,576564937,1305,1305,1305,1305,13
20240510,121300,576547972,1310,1310,1310,1310,6
20240510,121200,576540112,1300,1300,1300,1300,0
20240510,121100,576540112,1300,1310,1310,1300,12000
20240510,121000,560910892,1312,1312,1312,1312,6227
20240510,120900,552741068,1312,1312,1312,1312,50
20240510,120800,552675468,1313,1313,1313,1313,0
20240510,120700,552675468,1313,1313,1313,1313,37
20240510,120600,552626887,1313,1313,1313,1313,0
20240510,120500,552626887,1313,1310,1313,1310,615
20240510,120400,551820040,1310,1310,1310,1310,100
20240510,120300,551689040,1312,1312,1312,1312,500
20240510,120200,551033040,1312,1312,1312,1312,21
20240510,120100,551005488,1305,1312,1312,1305,1200
20240510,120000,549433882,1312,1312,1312,1312,137
20240510,115900,549254138,1312,1311,1312,1311,589
20240510,115800,548481500,1312,1312,1312,1312,0
20240510,115700,548481500,1312,1312,1312,1312,490
20240510,115600,547838620,1312,1309,1312,1309,1801
20240510,115500,545481108,1312,1312,1312,1312,0
20240510,115400,545481108,1312,1312,1312,1312,0
20240510,115300,545481108,1312,1312,1312,1312,1
20240510,115200,545479796,1306,1312,1312,1306,610
20240510,115100,544682536,1313,1312,1313,1312,1219
20240510,115000,543083194,1312,1312,1312,1312,1032
20240510,114900,541729210,1312,1312,1312,1312,3
20240510,114800,541725274,1312,1307,1312,1307,4
20240510,114700,541720041,1307,1312,1313,1307,3874
20240510,114600,536651746,1311,1311,1311,1311,801
20240510,114500,535601635,1310,1310,1310,1310,7848
20240510,114400,525320755,1307,1310,1310,1307,291
20240510,114300,524940409,1310,1310,1310,1310,1001
20240510,114200,523629099,1304,1306,1310,1304,2867
20240510,114100,519886113,1306,1306,1306,1306,1022
20240510,114000,518551381,1306,1306,1306,1306,4183
20240510,113900,513088383,1306,1302,1306,1300,6110
20240510,113800,505130882,1302,1301,1302,1300,1654
20240510,113700,502978411,1300,1300,1300,1300,915
20240510,113600,501788911,1300,1297,1300,1297,1069
20240510,113500,500401947,1297,1296,1297,1296,3747
20240510,113400,495543069,1291,1295,1302,1290,9921
20240510,113300,482725843,1297,1302,1302,1296,5811
20240510,113200,475179102,1302,1302,1302,1302,1030
20240510,113100,473838042,1299,1302,1302,1299,4348
20240510,113000,468187587,1300,1304,1304,1300,2600
20240510,112900,464804149,1304,1304,1307,1299,17428
20240510,112800,442123623,1303,1316,1316,1300,42351
20240510,112700,387010521,1317,1318,1318,1305,35343
20240510,112600,340816962,1318,1318,1318,1318,2
20240510,112500,340814326,1318,1318,1318,1318,2
20240510,112400,340811690,1318,1314,1318,1313,669
20240510,112300,339933077,1314,1315,1318,1314,1200
20240510,112200,338352177,1318,1318,1318,1318,0
20240510,112100,338352177,1318,1318,1318,1318,176
20240510,112000,338120209,1315,1317,1317,1315,339
20240510,111900,337674324,1317,1317,1317,1317,168
20240510,111800,337453068,1319,1317,1319,1317,1194
20240510,111700,335879358,1317,1314,1317,1314,1208
20240510,111600,334291241,1314,1314,1314,1314,15
20240510,111500,334271531,1315,1313,1315,1310,12029
20240510,111400,318500257,1315,1316,1316,1312,7514
20240510,111300,308625440,1316,1319,1319,1316,2804
20240510,111200,304932260,1318,1318,1318,1318,500
20240510,111100,304273260,1318,1320,1320,1318,5252
20240510,111000,297345937,1320,1320,1320,1320,700
20240510,110900,296421937,1323,1320,1323,1320,8632
20240510,110800,285027649,1320,1321,1323,1320,9270
20240510,110700,272785840,1322,1323,1323,1322,3104
20240510,110600,268680812,1324,1323,1329,1323,9098
20240510,110500,256637255,1324,1327,1329,1324,9473
20240510,110400,244081620,1327,1328,1328,1327,1622
20240510,110300,241928199,1328,1329,1329,1328,3000
20240510,110200,237943895,1329,1330,1330,1329,201
20240510,110100,237676765,1330,1330,1330,1330,112
20240510,110000,237527805,1330,1330,1330,1329,3096
20240510,105900,233413175,1334,1334,1334,1334,0
20240510,105800,233413175,1334,1330,1334,1330,790
20240510,105700,232362467,1330,1330,1333,1330,7534
20240510,105600,222341959,1330,1330,1330,1330,0
20240510,105500,222341959,1330,1330,1330,1330,1
20240510,105400,222340629,1329,1329,1329,1329,202
20240510,105300,222072171,1329,1329,1329,1329,40
20240510,105200,222019011,1329,1328,1329,1328,41
20240510,105100,221964562,1328,1328,1328,1328,0
20240510,105000,221964562,1328,1329,1329,1328,559
20240510,104900,221221656,1333,1330,1333,1330,874
20240510,104800,220059233,1330,1330,1330,1330,20
20240510,104700,220032633,1330,1330,1330,1330,74
20240510,104600,219934213,1333,1328,1333,1328,23
20240510,104500,219903579,1333,1333,1333,1333,0
20240510,104400,219903579,1333,1333,1333,1333,5
20240510,104300,219896914,1328,1328,1328,1328,0
20240510,104200,219896914,1328,1333,1333,1328,23
20240510,104100,219866270,1334,1334,1334,1334,17
20240510,104000,219843592,1334,1334,1334,1334,0
20240510,103900,219843592,1334,1334,1334,1334,0
20240510,103800,219843592,1334,1334,1334,1334,400
20240510,103700,219309992,1334,1334,1334,1334,1000
20240510,103600,217975992,1334,1334,1334,1334,0
20240510,103500,217975992,1334,1334,1334,1334,1000
20240510,103400,216641992,1335,1335,1335,1335,0
20240510,103300,216641992,1335,1327,1335,1327,7813
20240510,103200,206242586,1327,1327,1327,1327,289
20240510,103100,205859083,1327,1327,1327,1327,18
20240510,103000,205835197,1323,1323,1323,1322,2199
20240510,102900,202926474,1322,1325,1328,1322,5204
20240510,102800,196037447,1325,1325,1325,1325,200
20240510,102700,195772447,1325,1325,1325,1325,3500
20240510,102600,191134947,1324,1325,1325,1324,5639
20240510,102500,183667982,1330,1330,1330,1330,0
20240510,102400,183667982,1330,1330,1330,1330,106
20240510,102300,183527002,1330,1330,1330,1330,15
20240510,102200,183507052,1325,1325,1325,1325,1500
20240510,102100,181519552,1332,1330,1332,1330,3
20240510,102000,181515559,1329,1329,1329,1329,268
20240510,101900,181159387,1329,1328,1329,1328,1300
20240510,101800,179432408,1329,1329,1329,1329,2337
20240510,101700,176326535,1329,1325,1329,1324,1966
20240510,101600,173723461,1325,1330,1330,1325,3146
20240510,101500,169554806,1330,1328,1330,1325,7953
20240510,101400,159004226,1335,1335,1335,1335,0
20240510,101300,159004226,1335,1335,1335,1335,0
20240510,101200,159004226,1335,1335,1335,1335,0
20240510,101100,159004226,1335,1335,1335,1335,0
20240510,101000,159004226,1335,1335,1335,1335,0
20240510,100900,159004226,1335,1329,1335,1329,143
20240510,100800,158814137,1329,1330,1330,1329,505
20240510,100700,158142492,1330,1329,1330,1329,2000
20240510,100600,155483580,1326,1329,1329,1326,3191
20240510,100500,151252311,1327,1334,1334,1327,4194
20240510,100400,145683088,1330,1330,1330,1330,0
20240510,100300,145683088,1330,1329,1336,1329,189
20240510,100200,145431676,1336,1336,1336,1329,278
20240510,100100,145061934,1336,1330,1336,1329,111
20240510,100000,144914308,1336,1336,1336,1336,51
20240510,095900,144846172,1336,1330,1336,1329,3164
20240510,095800,140640109,1331,1333,1336,1331,2545
20240510,095700,137250656,1337,1337,1337,1337,0
20240510,095600,137250656,1337,1337,1337,1337,752
20240510,095500,136245232,1338,1338,1338,1338,0
20240510,095400,136245232,1338,1335,1338,1335,1130
20240510,095300,134734823,1335,1335,1335,1335,0
20240510,095200,134734823,1335,1334,1335,1334,525
20240510,095100,134034451,1333,1334,1334,1333,511
20240510,095000,133353282,1333,1333,1333,1333,1
20240510,094900,133351949,1334,1334,1334,1334,0
20240510,094800,133351949,1334,1334,1334,1330,1785
20240510,094700,130976843,1334,1332,1334,1332,487
20240510,094600,130328155,1332,1334,1334,1332,520
20240510,094500,129635492,1334,1333,1334,1333,218
20240510,094400,129344884,1333,1334,1334,1330,2846
20240510,094300,125558654,1335,1335,1335,1335,16
20240510,094200,125537294,1338,1336,1338,1336,1020
20240510,094100,124174564,1340,1340,1340,1340,0
20240510,094000,124174564,1340,1335,1340,1333,3303
20240510,093900,119769637,1340,1334,1340,1331,4487
20240510,093800,113788320,1334,1333,1334,1333,1822
20240510,093700,111359093,1333,1327,1333,1327,6734
20240510,093600,102403237,1327,1327,1329,1326,3829
20240510,093500,97322841,1327,1331,1331,1327,5813
20240510,093400,89596781,1331,1333,1333,1331,422
20240510,093300,89034265,1333,1337,1337,1333,76
20240510,093200,88932921,1330,1338,1338,1330,13457
20240510,093100,71001491,1340,1340,1340,1339,134
20240510,093000,70822049,1343,1341,1343,1341,33
20240510,092900,70777786,1345,1345,1345,1345,42
20240510,092800,70721296,1345,1344,1345,1344,1822
20240510,092700,68272050,1344,1343,1344,1341,72
20240510,092600,68175406,1344,1344,1344,1344,0
20240510,092500,68175406,1344,1344,1344,1344,0
20240510,092400,68175406,1344,1344,1344,1344,0
20240510,092300,68175406,1344,1344,1344,1344,250
20240510,092200,67839406,1344,1344,1344,1344,0
20240510,092100,67839406,1344,1344,1344,1344,0
20240510,092000,67839406,1344,1344,1344,1339,2265
20240510,091900,64806246,1344,1339,1344,1339,381
20240510,091800,64295067,1339,1339,1339,1339,0
20240510,091700,64295067,1339,1333,1339,1333,740
20240510,091600,63308448,1335,1340,1344,1335,7908
20240510,091500,52711744,1340,1340,1345,1334,3158
20240510,091400,48492909,1338,1336,1345,1335,2769
20240510,091300,44789247,1338,1338,1338,1336,1505
20240510,091200,42775725,1335,1345,1345,1335,8584
20240510,091100,31287093,1340,1345,1345,1340,4766
20240510,091000,24896059,1345,1345,1345,1342,260
20240510,090900,24546833,1341,1344,1344,1341,3713
20240510,090800,19565344,1345,1345,1345,1345,1400
20240510,090700,17682344,1344,1345,1345,1344,896
20240510,090600,16477389,1344,1344,1344,1343,673
20240510,090500,15572880,1344,1344,1344,1340,362
20240510,090400,15087196,1344,1347,1347,1340,2730
20240510,090300,11424060,1347,1345,1347,1341,7278
20240510,090200,1639095,1349,1347,1349,1346,284
20240510,090100,1256495,1349,1350,1350,1348,427
20240510,090000,680399,1349,1350,1350,1349,504