stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,190300,550424511,1679,1679,1679,1679,5163
20240510,190200,550424511,1679,1679,1679,1679,0
20240510,190100,550424511,1679,1679,1679,1679,0
20240510,190000,550424511,1679,1679,1679,1679,0
20240510,185900,550424511,1679,1679,1679,1679,0
20240510,185800,550424511,1679,1679,1679,1679,0
20240510,185700,550424511,1679,1679,1679,1679,0
20240510,185600,550424511,1679,1679,1679,1679,0
20240510,185500,550424511,1679,1679,1679,1679,0
20240510,185400,550424511,1679,1679,1679,1679,0
20240510,185300,550424511,1679,1679,1679,1679,0
20240510,185200,550424511,1679,1679,1679,1679,0
20240510,185100,550424511,1679,1679,1679,1679,0
20240510,185000,550424511,1679,1679,1679,1679,0
20240510,184900,550424511,1679,1679,1679,1679,0
20240510,184800,550424511,1679,1679,1679,1679,0
20240510,184700,550424511,1679,1679,1679,1679,0
20240510,184600,550424511,1679,1679,1679,1679,0
20240510,184500,550424511,1679,1679,1679,1679,0
20240510,184400,550424511,1679,1679,1679,1679,0
20240510,184300,550424511,1679,1679,1679,1679,0
20240510,184200,550424511,1679,1679,1679,1679,0
20240510,184100,550424511,1679,1679,1679,1679,0
20240510,184000,550424511,1679,1679,1679,1679,0
20240510,183900,550424511,1679,1679,1679,1679,0
20240510,183800,550424511,1679,1679,1679,1679,0
20240510,183700,550424511,1679,1679,1679,1679,0
20240510,183600,550424511,1679,1679,1679,1679,0
20240510,183500,550424511,1679,1679,1679,1679,0
20240510,183400,550424511,1679,1679,1679,1679,0
20240510,183300,550424511,1679,1679,1679,1679,5163
20240510,183200,550424511,1679,1679,1679,1679,0
20240510,183100,550424511,1679,1679,1679,1679,0
20240510,183000,550424511,1679,1679,1679,1679,0
20240510,182900,550424511,1679,1679,1679,1679,0
20240510,182800,550424511,1679,1679,1679,1679,0
20240510,182700,550424511,1679,1679,1679,1679,0
20240510,182600,550424511,1679,1679,1679,1679,0
20240510,182500,550424511,1679,1679,1679,1679,0
20240510,182400,550424511,1679,1679,1679,1679,0
20240510,182300,550424511,1679,1679,1679,1679,0
20240510,182200,550424511,1679,1679,1679,1679,0
20240510,182100,550424511,1679,1679,1679,1679,0
20240510,182000,550424511,1679,1679,1679,1679,0
20240510,181900,550424511,1679,1679,1679,1679,0
20240510,181800,550424511,1679,1679,1679,1679,0
20240510,181700,550424511,1679,1679,1679,1679,0
20240510,181600,550424511,1679,1679,1679,1679,0
20240510,181500,550424511,1679,1679,1679,1679,0
20240510,181400,550424511,1679,1679,1679,1679,0
20240510,181300,550424511,1679,1679,1679,1679,0
20240510,181200,550424511,1679,1679,1679,1679,0
20240510,181100,550424511,1679,1679,1679,1679,0
20240510,181000,550424511,1679,1679,1679,1679,0
20240510,180900,550424511,1679,1679,1679,1679,0
20240510,180800,550424511,1679,1679,1679,1679,0
20240510,180700,550424511,1679,1679,1679,1679,0
20240510,180600,550424511,1679,1679,1679,1679,0
20240510,180500,550424511,1679,1679,1679,1679,0
20240510,180400,550424511,1679,1679,1679,1679,0
20240510,180300,550424511,1679,1679,1679,1679,5163
20240510,180200,550424511,1679,1679,1679,1679,0
20240510,180100,550424511,1679,1679,1679,1679,0
20240510,180000,550424511,1679,1679,1679,1679,0
20240510,175900,550424511,1679,1679,1679,1679,0
20240510,175800,550424511,1679,1679,1679,1679,0
20240510,175700,550424511,1679,1679,1679,1679,0
20240510,175600,550424511,1679,1679,1679,1679,0
20240510,175500,550424511,1679,1679,1679,1679,0
20240510,175400,550424511,1679,1679,1679,1679,0
20240510,175300,550424511,1679,1679,1679,1679,0
20240510,175200,550424511,1679,1679,1679,1679,0
20240510,175100,550424511,1679,1679,1679,1679,0
20240510,175000,550424511,1679,1679,1679,1679,0
20240510,174900,550424511,1679,1679,1679,1679,0
20240510,174800,550424511,1679,1679,1679,1679,0
20240510,174700,550424511,1679,1679,1679,1679,0
20240510,174600,550424511,1679,1679,1679,1679,0
20240510,174500,550424511,1679,1679,1679,1679,0
20240510,174400,550424511,1679,1679,1679,1679,0
20240510,174300,550424511,1679,1679,1679,1679,0
20240510,174200,550424511,1679,1679,1679,1679,0
20240510,174100,550424511,1679,1679,1679,1679,0
20240510,174000,550424511,1679,1679,1679,1679,0
20240510,173900,550424511,1679,1679,1679,1679,0
20240510,173800,550424511,1679,1679,1679,1679,0
20240510,173700,550424511,1679,1679,1679,1679,0
20240510,173600,550424511,1679,1679,1679,1679,0
20240510,173500,550424511,1679,1679,1679,1679,0
20240510,173400,550424511,1679,1679,1679,1679,0
20240510,173300,550424511,1679,1679,1679,1679,5163
20240510,173200,550424511,1679,1679,1679,1679,0
20240510,173100,550424511,1679,1679,1679,1679,0
20240510,173000,550424511,1679,1679,1679,1679,0
20240510,172900,550424511,1679,1679,1679,1679,0
20240510,172800,550424511,1679,1679,1679,1679,0
20240510,172700,550424511,1679,1679,1679,1679,0
20240510,172600,550424511,1679,1679,1679,1679,0
20240510,172500,550424511,1679,1679,1679,1679,0
20240510,172400,550424511,1679,1679,1679,1679,0
20240510,172300,550424511,1679,1679,1679,1679,0
20240510,172200,550424511,1679,1679,1679,1679,0
20240510,172100,550424511,1679,1679,1679,1679,0
20240510,172000,550424511,1679,1679,1679,1679,0
20240510,171900,550424511,1679,1679,1679,1679,0
20240510,171800,550424511,1679,1679,1679,1679,0
20240510,171700,550424511,1679,1679,1679,1679,0
20240510,171600,550424511,1679,1679,1679,1679,0
20240510,171500,550424511,1679,1679,1679,1679,0
20240510,171400,550424511,1679,1679,1679,1679,0
20240510,171300,550424511,1679,1679,1679,1679,0
20240510,171200,550424511,1679,1679,1679,1679,0
20240510,171100,550424511,1679,1679,1679,1679,0
20240510,171000,550424511,1679,1679,1679,1679,0
20240510,170900,550424511,1679,1679,1679,1679,0
20240510,170800,550424511,1679,1679,1679,1679,0
20240510,170700,550424511,1679,1679,1679,1679,0
20240510,170600,550424511,1679,1679,1679,1679,0
20240510,170500,550424511,1679,1679,1679,1679,0
20240510,170400,550424511,1679,1679,1679,1679,0
20240510,170300,550424511,1679,1679,1679,1679,5163
20240510,170200,550424511,1679,1679,1679,1679,0
20240510,170100,550424511,1679,1679,1679,1679,0
20240510,170000,550424511,1679,1679,1679,1679,0
20240510,165900,550424511,1679,1679,1679,1679,0
20240510,165800,550424511,1679,1679,1679,1679,0
20240510,165700,550424511,1679,1679,1679,1679,0
20240510,165600,550424511,1679,1679,1679,1679,0
20240510,165500,550424511,1679,1679,1679,1679,0
20240510,165400,550424511,1679,1679,1679,1679,0
20240510,165300,550424511,1679,1679,1679,1679,0
20240510,165200,550424511,1679,1679,1679,1679,0
20240510,165100,550424511,1679,1679,1679,1679,0
20240510,165000,550424511,1679,1679,1679,1679,0
20240510,164900,550424511,1679,1679,1679,1679,0
20240510,164800,550424511,1679,1679,1679,1679,0
20240510,164700,550424511,1679,1679,1679,1679,0
20240510,164600,550424511,1679,1679,1679,1679,0
20240510,164500,550424511,1679,1679,1679,1679,0
20240510,164400,550424511,1679,1679,1679,1679,0
20240510,164300,550424511,1679,1679,1679,1679,0
20240510,164200,550424511,1679,1679,1679,1679,0
20240510,164100,550424511,1679,1679,1679,1679,0
20240510,164000,550424511,1679,1679,1679,1679,0
20240510,163900,550424511,1679,1679,1679,1679,0
20240510,163800,550424511,1679,1679,1679,1679,0
20240510,163700,550424511,1679,1679,1679,1679,0
20240510,163600,550424511,1679,1679,1679,1679,0
20240510,163500,550424511,1679,1679,1679,1679,0
20240510,163400,550424511,1679,1679,1679,1679,0
20240510,163300,550424511,1679,1679,1679,1679,5163
20240510,163200,550424511,1679,1679,1679,1679,0
20240510,163100,550424511,1679,1679,1679,1679,0
20240510,163000,550424511,1679,1679,1679,1679,0
20240510,162900,550424511,1679,1679,1679,1679,0
20240510,162800,550424511,1679,1679,1679,1679,0
20240510,162700,550424511,1679,1679,1679,1679,0
20240510,162600,550424511,1679,1679,1679,1679,0
20240510,162500,550424511,1679,1679,1679,1679,0
20240510,162400,550424511,1679,1679,1679,1679,0
20240510,162300,550424511,1679,1679,1679,1679,0
20240510,162200,550424511,1679,1679,1679,1679,0
20240510,162100,550424511,1679,1679,1679,1679,0
20240510,162000,550424511,1679,1679,1679,1679,0
20240510,161900,550424511,1679,1679,1679,1679,0
20240510,161800,550424511,1679,1679,1679,1679,0
20240510,161700,550424511,1679,1679,1679,1679,0
20240510,161600,550424511,1679,1679,1679,1679,0
20240510,161500,550424511,1679,1679,1679,1679,0
20240510,161400,550424511,1679,1679,1679,1679,0
20240510,161300,550424511,1679,1679,1679,1679,0
20240510,161200,550424511,1679,1679,1679,1679,0
20240510,161100,550424511,1679,1679,1679,1679,0
20240510,161000,550424511,1679,1679,1679,1679,0
20240510,160900,550424511,1679,1679,1679,1679,0
20240510,160800,550424511,1679,1679,1679,1679,0
20240510,160700,550424511,1679,1679,1679,1679,0
20240510,160600,550424511,1679,1679,1679,1679,0
20240510,160500,550424511,1679,1679,1679,1679,0
20240510,160400,550424511,1679,1679,1679,1679,0
20240510,160300,550424511,1679,1679,1679,1679,5163
20240510,160200,550424511,1679,1679,1679,1679,0
20240510,160100,550424511,1679,1679,1679,1679,0
20240510,160000,550424511,1679,1679,1679,1679,0
20240510,155900,550424511,1679,1679,1679,1679,0
20240510,155800,550424511,1679,1679,1679,1679,0
20240510,155700,550424511,1679,1679,1679,1679,0
20240510,155600,550424511,1679,1679,1679,1679,0
20240510,155500,550424511,1679,1679,1679,1679,0
20240510,155400,550424511,1679,1679,1679,1679,0
20240510,155300,550424511,1679,1679,1679,1679,0
20240510,155200,550424511,1679,1679,1679,1679,0
20240510,155100,550424511,1679,1679,1679,1679,0
20240510,155000,550424511,1679,1679,1679,1679,0
20240510,154900,550424511,1679,1679,1679,1679,0
20240510,154800,550424511,1679,1679,1679,1679,0
20240510,154700,550424511,1679,1679,1679,1679,0
20240510,154600,550424511,1679,1679,1679,1679,0
20240510,154500,550424511,1679,1679,1679,1679,0
20240510,154400,550424511,1679,1679,1679,1679,0
20240510,154300,550424511,1679,1679,1679,1679,0
20240510,154200,550424511,1679,1679,1679,1679,0
20240510,154100,550424511,1679,1679,1679,1679,0
20240510,154000,550424511,1679,1679,1679,1679,0
20240510,153900,550424511,1679,1679,1679,1679,0
20240510,153800,550424511,1679,1679,1679,1679,0
20240510,153700,550424511,1679,1679,1679,1679,0
20240510,153600,550424511,1679,1679,1679,1679,0
20240510,153500,550424511,1679,1679,1679,1679,0
20240510,153400,550424511,1679,1679,1679,1679,0
20240510,153300,550424511,1679,1679,1679,1679,5163
20240510,153200,550424511,1679,1679,1679,1679,0
20240510,153100,550424511,1679,1679,1679,1679,0
20240510,153000,550424511,1679,1679,1679,1679,5163
20240510,152900,541755834,1671,1671,1671,1671,0
20240510,152800,541755834,1671,1671,1671,1671,0
20240510,152700,541755834,1671,1671,1671,1671,0
20240510,152600,541755834,1671,1671,1671,1671,0
20240510,152500,541755834,1671,1671,1671,1671,0
20240510,152400,541755834,1671,1671,1671,1671,0
20240510,152300,541755834,1671,1671,1671,1671,0
20240510,152200,541755834,1671,1671,1671,1671,0
20240510,152100,541755834,1671,1671,1671,1671,0
20240510,152000,541755834,1671,1671,1671,1671,0
20240510,151900,541755834,1671,1671,1671,1671,46
20240510,151800,541678968,1671,1676,1676,1671,468
20240510,151700,540894955,1676,1671,1676,1671,79
20240510,151600,540762941,1671,1671,1671,1671,611
20240510,151500,539741960,1676,1671,1676,1671,1297
20240510,151400,537569826,1671,1670,1671,1670,787
20240510,151300,536254958,1669,1669,1670,1669,265
20240510,151200,535812672,1669,1669,1669,1669,110
20240510,151100,535629082,1669,1669,1669,1669,236
20240510,151000,535235198,1669,1669,1670,1669,440
20240510,150900,534500519,1669,1669,1669,1669,109
20240510,150800,534318598,1669,1669,1670,1669,317
20240510,150700,533789425,1669,1669,1670,1669,461
20240510,150600,533020015,1670,1670,1670,1670,965
20240510,150500,531408465,1670,1675,1675,1670,731
20240510,150400,530186967,1671,1671,1671,1671,1055
20240510,150300,528424062,1671,1671,1671,1671,111
20240510,150200,528238581,1675,1671,1675,1671,85
20240510,150100,528096518,1671,1671,1671,1671,1010
20240510,150000,526408808,1670,1671,1671,1670,123
20240510,145900,526203298,1670,1670,1670,1670,0
20240510,145800,526203298,1670,1670,1670,1670,0
20240510,145700,526203298,1670,1672,1672,1670,5500
20240510,145600,517013872,1672,1672,1672,1672,1
20240510,145500,517012200,1672,1672,1672,1672,1822
20240510,145400,513965816,1672,1673,1673,1672,4130
20240510,145300,507058961,1675,1675,1675,1673,4302
20240510,145200,499858081,1675,1675,1675,1675,8
20240510,145100,499844681,1674,1674,1674,1674,594
20240510,145000,498850325,1675,1675,1675,1675,5
20240510,144900,498841950,1675,1675,1675,1675,10
20240510,144800,498825200,1675,1675,1675,1675,0
20240510,144700,498825200,1675,1675,1675,1675,0
20240510,144600,498825200,1675,1675,1675,1675,2
20240510,144500,498821850,1674,1674,1674,1674,0
20240510,144400,498821850,1674,1674,1674,1674,115
20240510,144300,498629340,1675,1675,1675,1675,7
20240510,144200,498617615,1675,1675,1675,1675,1
20240510,144100,498615940,1674,1674,1674,1674,1000
20240510,144000,496941940,1674,1674,1674,1674,0
20240510,143900,496941940,1674,1674,1674,1674,11
20240510,143800,496923526,1675,1675,1675,1675,0
20240510,143700,496923526,1675,1675,1675,1675,0
20240510,143600,496923526,1675,1675,1675,1675,0
20240510,143500,496923526,1675,1675,1675,1675,0
20240510,143400,496923526,1675,1675,1675,1675,201
20240510,143300,496586851,1673,1673,1673,1673,13
20240510,143200,496565102,1675,1675,1675,1675,0
20240510,143100,496565102,1675,1675,1675,1675,80
20240510,143000,496431102,1675,1674,1675,1674,200
20240510,142900,496096275,1674,1674,1674,1674,0
20240510,142800,496096275,1674,1674,1674,1674,113
20240510,142700,495907113,1674,1674,1674,1674,0
20240510,142600,495907113,1674,1674,1674,1674,0
20240510,142500,495907113,1674,1674,1674,1674,1
20240510,142400,495905439,1673,1673,1673,1673,0
20240510,142300,495905439,1673,1673,1673,1673,1150
20240510,142200,493981489,1673,1673,1673,1673,579
20240510,142100,493012822,1673,1673,1673,1673,1801
20240510,142000,489999749,1673,1673,1673,1673,15
20240510,141900,489974654,1673,1673,1673,1673,0
20240510,141800,489974654,1673,1673,1673,1673,0
20240510,141700,489974654,1673,1673,1673,1673,0
20240510,141600,489974654,1673,1673,1673,1673,0
20240510,141500,489974654,1673,1673,1673,1673,0
20240510,141400,489974654,1673,1673,1673,1673,145
20240510,141300,489732069,1672,1672,1672,1672,355
20240510,141200,489138509,1671,1671,1671,1671,0
20240510,141100,489138509,1671,1672,1672,1671,35
20240510,141000,489080019,1672,1672,1672,1672,20
20240510,140900,489046579,1672,1672,1672,1672,0
20240510,140800,489046579,1672,1672,1672,1672,16
20240510,140700,489019827,1671,1671,1671,1671,0
20240510,140600,489019827,1671,1671,1671,1671,951
20240510,140500,487430706,1671,1671,1671,1671,6840
20240510,140400,476001066,1666,1666,1666,1666,0
20240510,140300,476001066,1666,1667,1667,1666,1000
20240510,140200,474335054,1671,1671,1671,1671,0
20240510,140100,474335054,1671,1671,1671,1671,0
20240510,140000,474335054,1671,1671,1671,1670,362
20240510,135900,473730172,1671,1671,1671,1671,13
20240510,135800,473708449,1672,1672,1672,1672,5
20240510,135700,473700089,1672,1672,1672,1672,0
20240510,135600,473700089,1672,1672,1672,1672,0
20240510,135500,473700089,1672,1672,1672,1672,20
20240510,135400,473666649,1672,1667,1672,1667,5000
20240510,135300,465322824,1667,1667,1667,1667,70
20240510,135200,465206134,1667,1667,1667,1667,10
20240510,135100,465189464,1667,1667,1667,1667,141
20240510,135000,464954417,1667,1667,1667,1667,39
20240510,134900,464889404,1666,1669,1669,1666,373
20240510,134800,464267774,1669,1669,1669,1669,1
20240510,134700,464266105,1670,1670,1670,1670,0
20240510,134600,464266105,1670,1670,1670,1670,0
20240510,134500,464266105,1670,1670,1670,1670,25
20240510,134400,464224355,1669,1669,1669,1669,0
20240510,134300,464224355,1669,1670,1670,1669,29
20240510,134200,464175934,1670,1670,1670,1670,598
20240510,134100,463177274,1670,1670,1670,1670,0
20240510,134000,463177274,1670,1670,1670,1670,0
20240510,133900,463177274,1670,1670,1670,1670,2
20240510,133800,463173934,1665,1665,1665,1665,0
20240510,133700,463173934,1665,1665,1665,1665,0
20240510,133600,463173934,1665,1665,1665,1665,1
20240510,133500,463172269,1666,1667,1667,1666,15001
20240510,133400,438177517,1670,1670,1670,1667,22
20240510,133300,438140809,1670,1670,1670,1670,5
20240510,133200,438132459,1670,1670,1670,1670,0
20240510,133100,438132459,1670,1670,1670,1670,0
20240510,133000,438132459,1670,1670,1670,1670,100
20240510,132900,437965459,1672,1672,1672,1672,0
20240510,132800,437965459,1672,1672,1672,1672,0
20240510,132700,437965459,1672,1672,1672,1672,0
20240510,132600,437965459,1672,1672,1672,1672,0
20240510,132500,437965459,1672,1668,1672,1667,5987
20240510,132400,427982574,1668,1670,1670,1668,2000
20240510,132300,424645736,1671,1671,1671,1671,289
20240510,132200,424162817,1674,1674,1674,1674,1
20240510,132100,424161143,1670,1670,1670,1670,100
20240510,132000,423994143,1674,1674,1674,1674,20
20240510,131900,423960663,1674,1674,1674,1674,101
20240510,131800,423791589,1666,1667,1667,1666,84
20240510,131700,423651562,1667,1668,1668,1667,5073
20240510,131600,415194371,1667,1672,1674,1667,10179
20240510,131500,398200279,1675,1675,1675,1675,0
20240510,131400,398200279,1675,1675,1675,1675,570
20240510,131300,397245529,1676,1676,1676,1676,566
20240510,131200,396296913,1679,1679,1679,1679,0
20240510,131100,396296913,1679,1679,1679,1679,0
20240510,131000,396296913,1679,1679,1679,1679,0
20240510,130900,396296913,1679,1679,1679,1679,100
20240510,130800,396129013,1680,1680,1680,1680,0
20240510,130700,396129013,1680,1680,1680,1680,0
20240510,130600,396129013,1680,1680,1680,1680,0
20240510,130500,396129013,1680,1680,1680,1680,0
20240510,130400,396129013,1680,1680,1680,1680,809
20240510,130300,394769893,1680,1680,1680,1680,0
20240510,130200,394769893,1680,1680,1680,1680,0
20240510,130100,394769893,1680,1680,1680,1680,0
20240510,130000,394769893,1680,1680,1680,1680,0
20240510,125900,394769893,1680,1680,1680,1680,0
20240510,125800,394769893,1680,1680,1680,1680,0
20240510,125700,394769893,1680,1680,1680,1680,0
20240510,125600,394769893,1680,1680,1680,1680,1
20240510,125500,394768213,1677,1677,1677,1677,0
20240510,125400,394768213,1677,1677,1677,1677,501
20240510,125300,393928036,1678,1678,1678,1678,0
20240510,125200,393928036,1678,1678,1678,1678,0
20240510,125100,393928036,1678,1678,1678,1678,0
20240510,125000,393928036,1678,1678,1678,1678,208
20240510,124900,393579012,1679,1679,1679,1679,20
20240510,124800,393545432,1679,1679,1679,1679,0
20240510,124700,393545432,1679,1679,1679,1679,1207
20240510,124600,391518879,1680,1680,1680,1680,0
20240510,124500,391518879,1680,1680,1680,1680,0
20240510,124400,391518879,1680,1680,1680,1680,300
20240510,124300,391014879,1680,1680,1680,1680,300
20240510,124200,390510879,1682,1682,1682,1682,1
20240510,124100,390509197,1682,1680,1682,1680,10119
20240510,124000,373509275,1680,1680,1680,1680,0
20240510,123900,373509275,1680,1680,1680,1680,307
20240510,123800,372993515,1682,1682,1682,1682,2
20240510,123700,372990151,1682,1682,1682,1682,300
20240510,123600,372485551,1682,1682,1682,1682,1
20240510,123500,372483869,1680,1680,1680,1680,0
20240510,123400,372483869,1680,1680,1680,1680,0
20240510,123300,372483869,1680,1681,1681,1680,2421
20240510,123200,368416535,1681,1681,1681,1681,11
20240510,123100,368398044,1684,1684,1684,1684,0
20240510,123000,368398044,1684,1684,1684,1684,19
20240510,122900,368366048,1684,1684,1684,1684,1
20240510,122800,368364364,1684,1684,1684,1684,100
20240510,122700,368195964,1684,1684,1684,1684,0
20240510,122600,368195964,1684,1684,1684,1684,0
20240510,122500,368195964,1684,1684,1684,1684,0
20240510,122400,368195964,1684,1684,1684,1684,0
20240510,122300,368195964,1684,1684,1684,1684,0
20240510,122200,368195964,1684,1684,1684,1684,0
20240510,122100,368195964,1684,1680,1684,1680,302
20240510,122000,367688600,1678,1678,1678,1678,1469
20240510,121900,365223618,1678,1678,1678,1678,0
20240510,121800,365223618,1678,1678,1678,1678,0
20240510,121700,365223618,1678,1678,1678,1678,300
20240510,121600,364720218,1678,1678,1678,1678,0
20240510,121500,364720218,1678,1678,1678,1678,0
20240510,121400,364720218,1678,1678,1678,1678,136
20240510,121300,364492010,1678,1678,1678,1678,101
20240510,121200,364322532,1678,1678,1678,1678,1168
20240510,121100,362362628,1678,1676,1678,1676,2541
20240510,121000,358099768,1676,1676,1676,1676,0
20240510,120900,358099768,1676,1676,1676,1676,17
20240510,120800,358071276,1675,1675,1675,1675,0
20240510,120700,358071276,1675,1675,1675,1675,0
20240510,120600,358071276,1675,1675,1675,1675,848
20240510,120500,356650876,1675,1675,1675,1675,0
20240510,120400,356650876,1675,1675,1675,1675,0
20240510,120300,356650876,1675,1675,1675,1675,4
20240510,120200,356644176,1675,1674,1675,1674,12563
20240510,120100,335613662,1672,1672,1672,1672,607
20240510,120000,334598758,1671,1671,1671,1671,1938
20240510,115900,331360360,1671,1671,1671,1671,1
20240510,115800,331358689,1668,1668,1668,1668,500
20240510,115700,330524689,1668,1668,1668,1668,0
20240510,115600,330524689,1668,1671,1671,1668,9573
20240510,115500,314547873,1671,1671,1671,1671,0
20240510,115400,314547873,1671,1673,1673,1671,2767
20240510,115300,309923780,1673,1673,1673,1673,0
20240510,115200,309923780,1673,1673,1673,1673,0
20240510,115100,309923780,1673,1673,1673,1673,0
20240510,115000,309923780,1673,1673,1673,1673,0
20240510,114900,309923780,1673,1675,1675,1673,1340
20240510,114800,307681820,1675,1675,1675,1675,180
20240510,114700,307380320,1674,1674,1674,1674,1
20240510,114600,307378646,1675,1675,1675,1675,0
20240510,114500,307378646,1675,1675,1675,1675,0
20240510,114400,307378646,1675,1675,1675,1675,0
20240510,114300,307378646,1675,1675,1675,1675,20
20240510,114200,307345146,1675,1675,1675,1675,0
20240510,114100,307345146,1675,1675,1675,1675,1
20240510,114000,307343471,1675,1675,1675,1675,0
20240510,113900,307343471,1675,1675,1675,1675,0
20240510,113800,307343471,1675,1675,1675,1675,2
20240510,113700,307340121,1675,1675,1675,1675,60
20240510,113600,307239621,1675,1675,1675,1675,2000
20240510,113500,303889621,1675,1675,1675,1675,0
20240510,113400,303889621,1675,1675,1675,1675,0
20240510,113300,303889621,1675,1675,1675,1675,0
20240510,113200,303889621,1675,1675,1675,1675,134
20240510,113100,303665171,1675,1675,1675,1675,0
20240510,113000,303665171,1675,1675,1675,1675,0
20240510,112900,303665171,1675,1675,1675,1675,0
20240510,112800,303665171,1675,1675,1675,1675,0
20240510,112700,303665171,1675,1675,1675,1675,0
20240510,112600,303665171,1675,1675,1675,1675,0
20240510,112500,303665171,1675,1675,1675,1675,100
20240510,112400,303497671,1676,1676,1676,1676,7
20240510,112300,303485939,1676,1676,1676,1676,0
20240510,112200,303485939,1676,1676,1676,1676,0
20240510,112100,303485939,1676,1676,1676,1676,0
20240510,112000,303485939,1676,1676,1676,1676,1
20240510,111900,303484263,1676,1676,1676,1676,1
20240510,111800,303482587,1676,1676,1676,1676,1
20240510,111700,303480911,1675,1675,1675,1675,510
20240510,111600,302626661,1675,1675,1675,1675,0
20240510,111500,302626661,1675,1675,1675,1675,0
20240510,111400,302626661,1675,1675,1675,1675,0
20240510,111300,302626661,1675,1675,1675,1675,10
20240510,111200,302609911,1676,1676,1676,1676,20
20240510,111100,302576391,1676,1676,1676,1676,0
20240510,111000,302576391,1676,1671,1676,1671,2723
20240510,110900,298026253,1670,1670,1670,1670,0
20240510,110800,298026253,1670,1670,1670,1670,0
20240510,110700,298026253,1670,1670,1670,1670,3000
20240510,110600,293016253,1670,1670,1670,1670,180
20240510,110500,292715653,1678,1671,1678,1670,8927
20240510,110400,277800278,1671,1671,1671,1671,2733
20240510,110300,273233435,1670,1670,1670,1670,0
20240510,110200,273233435,1670,1672,1672,1670,7424
20240510,110100,260831079,1672,1672,1672,1672,8
20240510,110000,260817703,1672,1672,1672,1672,0
20240510,105900,260817703,1672,1673,1673,1672,1061
20240510,105800,259043641,1678,1678,1678,1678,1530
20240510,105700,256476301,1673,1673,1673,1673,2528
20240510,105600,252246957,1672,1672,1672,1672,0
20240510,105500,252246957,1672,1672,1672,1672,0
20240510,105400,252246957,1672,1672,1672,1672,0
20240510,105300,252246957,1672,1672,1672,1672,0
20240510,105200,252246957,1672,1672,1672,1672,0
20240510,105100,252246957,1672,1672,1672,1672,0
20240510,105000,252246957,1672,1672,1672,1672,400
20240510,104900,251578157,1672,1672,1672,1672,0
20240510,104800,251578157,1672,1674,1674,1672,1876
20240510,104700,248440589,1674,1674,1674,1674,500
20240510,104600,247603589,1674,1674,1674,1674,0
20240510,104500,247603589,1674,1675,1675,1674,1000
20240510,104400,245929109,1678,1678,1678,1678,1100
20240510,104300,244083309,1678,1678,1678,1678,1000
20240510,104200,242405309,1675,1675,1675,1675,30
20240510,104100,242355059,1674,1674,1674,1674,0
20240510,104000,242355059,1674,1674,1674,1674,0
20240510,103900,242355059,1674,1674,1674,1674,0
20240510,103800,242355059,1674,1675,1675,1674,13338
20240510,103700,220013910,1675,1676,1676,1675,888
20240510,103600,218526365,1676,1676,1676,1676,0
20240510,103500,218526365,1676,1677,1677,1676,3214
20240510,103400,213137567,1678,1678,1678,1678,1
20240510,103300,213135889,1678,1677,1678,1677,3100
20240510,103200,207937089,1678,1678,1678,1678,0
20240510,103100,207937089,1678,1679,1679,1678,884
20240510,103000,206453707,1680,1680,1680,1680,620
20240510,102900,205412107,1678,1678,1678,1678,0
20240510,102800,205412107,1678,1678,1678,1678,0
20240510,102700,205412107,1678,1678,1678,1678,0
20240510,102600,205412107,1678,1678,1678,1678,993
20240510,102500,203745853,1678,1678,1678,1678,0
20240510,102400,203745853,1678,1678,1678,1678,0
20240510,102300,203745853,1678,1679,1679,1678,80
20240510,102200,203611600,1678,1678,1678,1678,0
20240510,102100,203611600,1678,1678,1678,1678,0
20240510,102000,203611600,1678,1678,1678,1678,2088
20240510,101900,200107936,1678,1679,1679,1678,1372
20240510,101800,197805718,1678,1680,1680,1678,1647
20240510,101700,195041098,1680,1680,1680,1680,47
20240510,101600,194962138,1680,1680,1680,1680,1089
20240510,101500,193132618,1684,1684,1684,1684,0
20240510,101400,193132618,1684,1684,1684,1684,11
20240510,101300,193114094,1684,1684,1684,1684,1
20240510,101200,193112410,1680,1680,1680,1678,4044
20240510,101100,186323384,1679,1679,1679,1679,0
20240510,101000,186323384,1679,1679,1679,1679,0
20240510,100900,186323384,1679,1682,1682,1679,17713
20240510,100800,156555204,1682,1683,1683,1682,1867
20240510,100700,153413855,1683,1683,1683,1683,1000
20240510,100600,151730855,1683,1683,1683,1683,1
20240510,100500,151729172,1684,1684,1684,1684,10
20240510,100400,151712332,1684,1684,1684,1684,10
20240510,100300,151695492,1684,1684,1684,1684,11
20240510,100200,151676968,1684,1684,1684,1684,3051
20240510,100100,146539084,1684,1682,1684,1682,1444
20240510,100000,144110256,1682,1683,1683,1682,5682
20240510,095900,134553032,1683,1683,1683,1683,586
20240510,095800,133566794,1683,1683,1683,1683,0
20240510,095700,133566794,1683,1683,1683,1683,10
20240510,095600,133549964,1683,1683,1683,1683,109
20240510,095500,133366517,1683,1683,1683,1683,100
20240510,095400,133198217,1682,1684,1684,1682,12
20240510,095300,133178011,1683,1684,1684,1683,5107
20240510,095200,124582823,1684,1684,1684,1684,2000
20240510,095100,121214823,1684,1684,1684,1684,65
20240510,095000,121105363,1684,1681,1684,1681,2004
20240510,094900,117736636,1681,1686,1686,1681,33040
20240510,094800,62092714,1686,1689,1689,1686,3001
20240510,094700,57033025,1689,1689,1689,1689,0
20240510,094600,57033025,1689,1689,1689,1689,6
20240510,094500,57022891,1689,1689,1689,1686,890
20240510,094400,55522336,1686,1689,1689,1686,3002
20240510,094300,50460961,1686,1686,1689,1686,3
20240510,094200,50455900,1687,1687,1687,1687,101
20240510,094100,50285513,1689,1687,1689,1687,4771
20240510,094000,42236834,1689,1689,1689,1689,8
20240510,093900,42223322,1687,1687,1687,1687,1
20240510,093800,42221635,1689,1689,1689,1689,0
20240510,093700,42221635,1689,1689,1689,1689,2
20240510,093600,42218257,1687,1687,1687,1687,562
20240510,093500,41270163,1687,1688,1688,1687,502
20240510,093400,40422788,1688,1688,1688,1688,445
20240510,093300,39671628,1688,1688,1688,1688,0
20240510,093200,39671628,1688,1689,1689,1688,11
20240510,093100,39653050,1688,1694,1694,1688,3
20240510,093000,39647978,1690,1690,1690,1690,409
20240510,092900,38956768,1690,1690,1690,1690,1
20240510,092800,38955078,1688,1687,1690,1687,3
20240510,092700,38950013,1690,1690,1690,1690,0
20240510,092600,38950013,1690,1690,1690,1690,0
20240510,092500,38950013,1690,1689,1690,1687,4050
20240510,092400,32117638,1690,1693,1693,1690,82
20240510,092300,31978890,1694,1694,1694,1694,1000
20240510,092200,30284890,1694,1694,1694,1694,0
20240510,092100,30284890,1694,1694,1694,1694,0
20240510,092000,30284890,1694,1694,1694,1694,0
20240510,091900,30284890,1694,1694,1694,1694,0
20240510,091800,30284890,1694,1694,1694,1694,139
20240510,091700,30049424,1694,1687,1694,1686,5023
20240510,091600,21574786,1687,1687,1687,1686,9325
20240510,091500,5845893,1695,1695,1695,1695,0
20240510,091400,5845893,1695,1687,1695,1687,13
20240510,091300,5823938,1695,1687,1695,1687,121
20240510,091200,5619803,1687,1705,1706,1687,1676
20240510,091100,2790045,1690,1691,1705,1690,221
20240510,091000,2415610,1707,1707,1707,1707,0
20240510,090900,2415610,1707,1707,1707,1707,0
20240510,090800,2415610,1707,1707,1707,1707,1
20240510,090700,2413903,1707,1707,1707,1707,0
20240510,090600,2413903,1707,1707,1707,1707,0
20240510,090500,2413903,1707,1707,1707,1707,1
20240510,090400,2412196,1707,1707,1707,1707,0
20240510,090300,2412196,1707,1707,1707,1707,1000
20240510,090200,705196,1707,1690,1707,1689,354
20240510,090100,105958,1709,1709,1709,1709,0
20240510,090000,105958,1709,1709,1709,1709,62