stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192000,202175301,379,379,379,379,4070
20240510,191900,202175301,379,379,379,379,0
20240510,191800,202175301,379,379,379,379,0
20240510,191700,202175301,379,379,379,379,0
20240510,191600,202175301,379,379,379,379,0
20240510,191500,202175301,379,379,379,379,0
20240510,191400,202175301,379,379,379,379,0
20240510,191300,202175301,379,379,379,379,0
20240510,191200,202175301,379,379,379,379,0
20240510,191100,202175301,379,379,379,379,0
20240510,191000,202175301,379,379,379,379,0
20240510,190900,202175301,379,379,379,379,0
20240510,190800,202175301,379,379,379,379,0
20240510,190700,202175301,379,379,379,379,0
20240510,190600,202175301,379,379,379,379,0
20240510,190500,202175301,379,379,379,379,0
20240510,190400,202175301,379,379,379,379,0
20240510,190300,202175301,379,379,379,379,0
20240510,190200,202175301,379,379,379,379,0
20240510,190100,202175301,379,379,379,379,0
20240510,190000,202175301,379,379,379,379,0
20240510,185900,202175301,379,379,379,379,0
20240510,185800,202175301,379,379,379,379,0
20240510,185700,202175301,379,379,379,379,0
20240510,185600,202175301,379,379,379,379,0
20240510,185500,202175301,379,379,379,379,0
20240510,185400,202175301,379,379,379,379,0
20240510,185300,202175301,379,379,379,379,0
20240510,185200,202175301,379,379,379,379,0
20240510,185100,202175301,379,379,379,379,0
20240510,185000,202175301,379,379,379,379,4070
20240510,184900,202175301,379,379,379,379,0
20240510,184800,202175301,379,379,379,379,0
20240510,184700,202175301,379,379,379,379,0
20240510,184600,202175301,379,379,379,379,0
20240510,184500,202175301,379,379,379,379,0
20240510,184400,202175301,379,379,379,379,0
20240510,184300,202175301,379,379,379,379,0
20240510,184200,202175301,379,379,379,379,0
20240510,184100,202175301,379,379,379,379,0
20240510,184000,202175301,379,379,379,379,0
20240510,183900,202175301,379,379,379,379,0
20240510,183800,202175301,379,379,379,379,0
20240510,183700,202175301,379,379,379,379,0
20240510,183600,202175301,379,379,379,379,0
20240510,183500,202175301,379,379,379,379,0
20240510,183400,202175301,379,379,379,379,0
20240510,183300,202175301,379,379,379,379,0
20240510,183200,202175301,379,379,379,379,0
20240510,183100,202175301,379,379,379,379,0
20240510,183000,202175301,379,379,379,379,0
20240510,182900,202175301,379,379,379,379,0
20240510,182800,202175301,379,379,379,379,0
20240510,182700,202175301,379,379,379,379,0
20240510,182600,202175301,379,379,379,379,0
20240510,182500,202175301,379,379,379,379,0
20240510,182400,202175301,379,379,379,379,0
20240510,182300,202175301,379,379,379,379,0
20240510,182200,202175301,379,379,379,379,0
20240510,182100,202175301,379,379,379,379,0
20240510,182000,202175301,379,379,379,379,4070
20240510,181900,202175301,379,379,379,379,0
20240510,181800,202175301,379,379,379,379,0
20240510,181700,202175301,379,379,379,379,0
20240510,181600,202175301,379,379,379,379,0
20240510,181500,202175301,379,379,379,379,0
20240510,181400,202175301,379,379,379,379,0
20240510,181300,202175301,379,379,379,379,0
20240510,181200,202175301,379,379,379,379,0
20240510,181100,202175301,379,379,379,379,0
20240510,181000,202175301,379,379,379,379,0
20240510,180900,202175301,379,379,379,379,0
20240510,180800,202175301,379,379,379,379,0
20240510,180700,202175301,379,379,379,379,0
20240510,180600,202175301,379,379,379,379,0
20240510,180500,202175301,379,379,379,379,0
20240510,180400,202175301,379,379,379,379,0
20240510,180300,202175301,379,379,379,379,0
20240510,180200,202175301,379,379,379,379,0
20240510,180100,202175301,379,379,379,379,0
20240510,180000,202175301,379,379,379,379,0
20240510,175900,202175301,379,379,379,379,0
20240510,175800,202175301,379,379,379,379,0
20240510,175700,202175301,379,379,379,379,0
20240510,175600,202175301,379,379,379,379,0
20240510,175500,202175301,379,379,379,379,0
20240510,175400,202175301,379,379,379,379,0
20240510,175300,202175301,379,379,379,379,0
20240510,175200,202175301,379,379,379,379,0
20240510,175100,202175301,379,379,379,379,0
20240510,175000,202175301,379,379,379,379,4070
20240510,174900,202175301,379,379,379,379,0
20240510,174800,202175301,379,379,379,379,0
20240510,174700,202175301,379,379,379,379,0
20240510,174600,202175301,379,379,379,379,0
20240510,174500,202175301,379,379,379,379,0
20240510,174400,202175301,379,379,379,379,0
20240510,174300,202175301,379,379,379,379,0
20240510,174200,202175301,379,379,379,379,0
20240510,174100,202175301,379,379,379,379,0
20240510,174000,202175301,379,379,379,379,0
20240510,173900,202175301,379,379,379,379,0
20240510,173800,202175301,379,379,379,379,0
20240510,173700,202175301,379,379,379,379,0
20240510,173600,202175301,379,379,379,379,0
20240510,173500,202175301,379,379,379,379,0
20240510,173400,202175301,379,379,379,379,0
20240510,173300,202175301,379,379,379,379,0
20240510,173200,202175301,379,379,379,379,0
20240510,173100,202175301,379,379,379,379,0
20240510,173000,202175301,379,379,379,379,0
20240510,172900,202175301,379,379,379,379,0
20240510,172800,202175301,379,379,379,379,0
20240510,172700,202175301,379,379,379,379,0
20240510,172600,202175301,379,379,379,379,0
20240510,172500,202175301,379,379,379,379,0
20240510,172400,202175301,379,379,379,379,0
20240510,172300,202175301,379,379,379,379,0
20240510,172200,202175301,379,379,379,379,0
20240510,172100,202175301,379,379,379,379,0
20240510,172000,202175301,379,379,379,379,4070
20240510,171900,202175301,379,379,379,379,0
20240510,171800,202175301,379,379,379,379,0
20240510,171700,202175301,379,379,379,379,0
20240510,171600,202175301,379,379,379,379,0
20240510,171500,202175301,379,379,379,379,0
20240510,171400,202175301,379,379,379,379,0
20240510,171300,202175301,379,379,379,379,0
20240510,171200,202175301,379,379,379,379,0
20240510,171100,202175301,379,379,379,379,0
20240510,171000,202175301,379,379,379,379,0
20240510,170900,202175301,379,379,379,379,0
20240510,170800,202175301,379,379,379,379,0
20240510,170700,202175301,379,379,379,379,0
20240510,170600,202175301,379,379,379,379,0
20240510,170500,202175301,379,379,379,379,0
20240510,170400,202175301,379,379,379,379,0
20240510,170300,202175301,379,379,379,379,0
20240510,170200,202175301,379,379,379,379,0
20240510,170100,202175301,379,379,379,379,0
20240510,170000,202175301,379,379,379,379,0
20240510,165900,202175301,379,379,379,379,0
20240510,165800,202175301,379,379,379,379,0
20240510,165700,202175301,379,379,379,379,0
20240510,165600,202175301,379,379,379,379,0
20240510,165500,202175301,379,379,379,379,0
20240510,165400,202175301,379,379,379,379,0
20240510,165300,202175301,379,379,379,379,0
20240510,165200,202175301,379,379,379,379,0
20240510,165100,202175301,379,379,379,379,0
20240510,165000,202175301,379,379,379,379,4070
20240510,164900,202175301,379,379,379,379,0
20240510,164800,202175301,379,379,379,379,0
20240510,164700,202175301,379,379,379,379,0
20240510,164600,202175301,379,379,379,379,0
20240510,164500,202175301,379,379,379,379,0
20240510,164400,202175301,379,379,379,379,0
20240510,164300,202175301,379,379,379,379,0
20240510,164200,202175301,379,379,379,379,0
20240510,164100,202175301,379,379,379,379,0
20240510,164000,202175301,379,379,379,379,0
20240510,163900,202175301,379,379,379,379,0
20240510,163800,202175301,379,379,379,379,0
20240510,163700,202175301,379,379,379,379,0
20240510,163600,202175301,379,379,379,379,0
20240510,163500,202175301,379,379,379,379,0
20240510,163400,202175301,379,379,379,379,0
20240510,163300,202175301,379,379,379,379,0
20240510,163200,202175301,379,379,379,379,0
20240510,163100,202175301,379,379,379,379,0
20240510,163000,202175301,379,379,379,379,0
20240510,162900,202175301,379,379,379,379,0
20240510,162800,202175301,379,379,379,379,0
20240510,162700,202175301,379,379,379,379,0
20240510,162600,202175301,379,379,379,379,0
20240510,162500,202175301,379,379,379,379,0
20240510,162400,202175301,379,379,379,379,0
20240510,162300,202175301,379,379,379,379,0
20240510,162200,202175301,379,379,379,379,0
20240510,162100,202175301,379,379,379,379,0
20240510,162000,202175301,379,379,379,379,4070
20240510,161900,202175301,379,379,379,379,0
20240510,161800,202175301,379,379,379,379,0
20240510,161700,202175301,379,379,379,379,0
20240510,161600,202175301,379,379,379,379,0
20240510,161500,202175301,379,379,379,379,0
20240510,161400,202175301,379,379,379,379,0
20240510,161300,202175301,379,379,379,379,0
20240510,161200,202175301,379,379,379,379,0
20240510,161100,202175301,379,379,379,379,0
20240510,161000,202175301,379,379,379,379,0
20240510,160900,202175301,379,379,379,379,0
20240510,160800,202175301,379,379,379,379,0
20240510,160700,202175301,379,379,379,379,0
20240510,160600,202175301,379,379,379,379,0
20240510,160500,202175301,379,379,379,379,0
20240510,160400,202175301,379,379,379,379,0
20240510,160300,202175301,379,379,379,379,0
20240510,160200,202175301,379,379,379,379,0
20240510,160100,202175301,379,379,379,379,0
20240510,160000,202175301,379,379,379,379,0
20240510,155900,202175301,379,379,379,379,0
20240510,155800,202175301,379,379,379,379,0
20240510,155700,202175301,379,379,379,379,0
20240510,155600,202175301,379,379,379,379,0
20240510,155500,202175301,379,379,379,379,0
20240510,155400,202175301,379,379,379,379,0
20240510,155300,202175301,379,379,379,379,0
20240510,155200,202175301,379,379,379,379,0
20240510,155100,202175301,379,379,379,379,0
20240510,155000,202175301,379,379,379,379,4070
20240510,154900,202175301,379,379,379,379,0
20240510,154800,202175301,379,379,379,379,0
20240510,154700,202175301,379,379,379,379,0
20240510,154600,202175301,379,379,379,379,0
20240510,154500,202175301,379,379,379,379,0
20240510,154400,202175301,379,379,379,379,0
20240510,154300,202175301,379,379,379,379,0
20240510,154200,202175301,379,379,379,379,0
20240510,154100,202175301,379,379,379,379,0
20240510,154000,202175301,379,379,379,379,0
20240510,153900,202175301,379,379,379,379,0
20240510,153800,202175301,379,379,379,379,0
20240510,153700,202175301,379,379,379,379,0
20240510,153600,202175301,379,379,379,379,0
20240510,153500,202175301,379,379,379,379,0
20240510,153400,202175301,379,379,379,379,0
20240510,153300,202175301,379,379,379,379,0
20240510,153200,202175301,379,379,379,379,0
20240510,153100,202175301,379,379,379,379,0
20240510,153000,202175301,379,379,379,379,4070
20240510,152900,200632771,379,379,379,379,0
20240510,152800,200632771,379,379,379,379,0
20240510,152700,200632771,379,379,379,379,0
20240510,152600,200632771,379,379,379,379,0
20240510,152500,200632771,379,379,379,379,0
20240510,152400,200632771,379,379,379,379,0
20240510,152300,200632771,379,379,379,379,0
20240510,152200,200632771,379,379,379,379,0
20240510,152100,200632771,379,379,379,379,0
20240510,152000,200632771,379,379,379,379,0
20240510,151900,200632771,379,379,379,379,0
20240510,151800,200632771,379,379,379,379,0
20240510,151700,200632771,379,380,380,378,602
20240510,151600,200405212,378,379,379,378,8973
20240510,151500,197009687,378,378,378,378,0
20240510,151400,197009687,378,379,379,378,121
20240510,151300,196963838,379,379,379,379,8072
20240510,151200,193904550,379,379,379,379,0
20240510,151100,193904550,379,379,379,379,1
20240510,151000,193904171,378,378,378,378,0
20240510,150900,193904171,378,378,378,378,0
20240510,150800,193904171,378,378,378,378,953
20240510,150700,193543937,378,378,378,378,0
20240510,150600,193543937,378,379,379,378,6504
20240510,150500,191084421,379,379,379,379,201
20240510,150400,191008242,379,379,379,379,55
20240510,150300,190987397,378,378,378,378,0
20240510,150200,190987397,378,378,378,378,31
20240510,150100,190975679,379,379,379,379,2
20240510,150000,190974921,378,378,378,378,921
20240510,145900,190626783,378,378,378,378,26
20240510,145800,190616955,378,378,378,378,0
20240510,145700,190616955,378,378,378,378,1021
20240510,145600,190231017,378,378,378,378,2201
20240510,145500,189399039,379,379,379,379,0
20240510,145400,189399039,379,379,379,379,1
20240510,145300,189398660,379,379,379,379,0
20240510,145200,189398660,379,379,379,379,0
20240510,145100,189398660,379,379,379,379,1
20240510,145000,189398281,378,378,378,378,2
20240510,144900,189397525,378,378,378,378,84
20240510,144800,189365773,378,377,378,377,3055
20240510,144700,188214027,377,377,377,377,1900
20240510,144600,187497727,378,378,378,378,501
20240510,144500,187308349,377,378,378,377,158
20240510,144400,187248782,378,378,378,378,0
20240510,144300,187248782,378,378,378,378,34
20240510,144200,187235930,378,378,378,378,136
20240510,144100,187184522,378,378,378,378,1011
20240510,144000,186802364,378,378,378,378,21
20240510,143900,186794426,378,378,378,378,1000
20240510,143800,186416426,378,378,378,378,3325
20240510,143700,185159576,378,378,378,378,0
20240510,143600,185159576,378,378,378,378,3015
20240510,143500,184019906,378,378,378,378,2
20240510,143400,184019150,379,379,379,379,0
20240510,143300,184019150,379,378,379,378,16138
20240510,143200,177916348,378,378,378,378,500
20240510,143100,177727348,379,379,379,379,0
20240510,143000,177727348,379,379,379,379,0
20240510,142900,177727348,379,379,379,379,1002
20240510,142800,177347590,378,378,378,378,0
20240510,142700,177347590,378,378,378,378,18
20240510,142600,177340786,379,378,379,378,10457
20240510,142500,173388030,379,379,379,379,80
20240510,142400,173357710,379,379,379,379,0
20240510,142300,173357710,379,379,379,379,5
20240510,142200,173355815,379,379,379,379,0
20240510,142100,173355815,379,379,379,379,0
20240510,142000,173355815,379,379,379,379,0
20240510,141900,173355815,379,379,379,379,200
20240510,141800,173280015,379,379,379,379,850
20240510,141700,172957865,379,379,379,378,2680
20240510,141600,171943045,379,378,379,378,300
20240510,141500,171829583,378,378,379,378,1326
20240510,141400,171328350,379,379,379,379,0
20240510,141300,171328350,379,379,379,379,1
20240510,141200,171327971,379,379,379,379,65
20240510,141100,171303336,379,379,379,379,1002
20240510,141000,170923578,379,379,379,379,2
20240510,140900,170922820,379,379,379,379,5
20240510,140800,170920925,379,379,379,379,90
20240510,140700,170886815,379,379,379,379,110
20240510,140600,170845125,379,379,379,379,1
20240510,140500,170844746,379,379,379,379,25
20240510,140400,170835271,379,379,379,379,306
20240510,140300,170719297,379,379,379,379,369
20240510,140200,170579446,379,379,379,379,0
20240510,140100,170579446,379,379,379,379,2449
20240510,140000,169651275,379,379,379,379,5
20240510,135900,169649380,379,379,379,379,1
20240510,135800,169649001,378,378,378,378,5
20240510,135700,169647111,379,379,379,379,7
20240510,135600,169644458,379,379,379,379,7134
20240510,135500,166940672,379,379,379,379,2
20240510,135400,166939914,379,379,379,379,10746
20240510,135300,162867180,380,380,380,380,3
20240510,135200,162866040,379,379,379,379,823
20240510,135100,162554123,380,380,380,380,0
20240510,135000,162554123,380,380,380,380,2
20240510,134900,162553363,380,380,380,380,0
20240510,134800,162553363,380,380,380,380,0
20240510,134700,162553363,380,380,380,379,11
20240510,134600,162549188,380,380,380,380,0
20240510,134500,162549188,380,380,380,380,0
20240510,134400,162549188,380,380,380,380,0
20240510,134300,162549188,380,380,380,380,1
20240510,134200,162548808,380,380,380,380,1
20240510,134100,162548428,380,379,380,379,10
20240510,134000,162544629,380,380,380,380,68
20240510,133900,162518789,379,379,379,379,2
20240510,133800,162518031,380,380,380,380,1
20240510,133700,162517651,379,379,379,379,0
20240510,133600,162517651,379,379,379,379,0
20240510,133500,162517651,379,380,380,379,3
20240510,133400,162516513,380,380,380,379,750
20240510,133300,162231514,380,380,380,380,20
20240510,133200,162223914,380,380,380,380,0
20240510,133100,162223914,380,380,380,380,1000
20240510,133000,161843914,380,380,380,380,2
20240510,132900,161843154,380,380,380,379,10792
20240510,132800,157752194,380,380,380,380,71
20240510,132700,157725214,379,379,379,379,241
20240510,132600,157633875,380,380,380,380,7
20240510,132500,157631215,380,379,380,379,304
20240510,132400,157515699,380,380,380,380,0
20240510,132300,157515699,380,380,380,380,70
20240510,132200,157489099,380,380,380,380,450
20240510,132100,157318099,380,380,380,380,1063
20240510,132000,156914159,380,380,380,380,20
20240510,131900,156906559,379,380,380,379,1012
20240510,131800,156523001,380,380,380,380,1000
20240510,131700,156143001,380,380,380,380,0
20240510,131600,156143001,380,380,380,380,100
20240510,131500,156105001,379,380,380,379,12
20240510,131400,156100443,380,380,380,380,700
20240510,131300,155834443,380,380,380,380,4
20240510,131200,155832923,380,380,380,380,8
20240510,131100,155829883,380,380,380,380,0
20240510,131000,155829883,380,380,380,380,100
20240510,130900,155791883,379,379,379,379,0
20240510,130800,155791883,379,379,379,379,0
20240510,130700,155791883,379,380,380,379,351
20240510,130600,155658703,379,379,379,379,0
20240510,130500,155658703,379,379,379,379,0
20240510,130400,155658703,379,379,379,379,0
20240510,130300,155658703,379,379,379,379,0
20240510,130200,155658703,379,379,379,379,0
20240510,130100,155658703,379,379,379,379,0
20240510,130000,155658703,379,379,379,379,0
20240510,125900,155658703,379,379,379,379,3580
20240510,125800,154301883,379,379,379,379,0
20240510,125700,154301883,379,379,379,379,0
20240510,125600,154301883,379,379,379,379,13
20240510,125500,154296956,378,379,379,378,23
20240510,125400,154288241,379,378,379,378,156
20240510,125300,154229194,379,379,379,379,306
20240510,125200,154113220,379,379,379,379,995
20240510,125100,153736115,379,379,379,378,3427
20240510,125000,152437783,379,379,379,379,0
20240510,124900,152437783,379,379,379,379,98
20240510,124800,152400641,379,379,379,379,402
20240510,124700,152248283,380,380,380,380,8
20240510,124600,152245243,380,380,380,380,853
20240510,124500,151921103,380,380,380,380,0
20240510,124400,151921103,380,380,380,380,0
20240510,124300,151921103,380,380,380,380,0
20240510,124200,151921103,380,380,380,380,0
20240510,124100,151921103,380,380,380,380,0
20240510,124000,151921103,380,380,380,380,480
20240510,123900,151738703,380,380,380,380,0
20240510,123800,151738703,380,380,380,380,0
20240510,123700,151738703,380,380,380,380,0
20240510,123600,151738703,380,380,380,380,0
20240510,123500,151738703,380,380,380,380,10418
20240510,123400,147779863,379,379,379,379,0
20240510,123300,147779863,379,379,379,379,400
20240510,123200,147628263,379,379,379,379,20
20240510,123100,147620683,379,379,379,379,0
20240510,123000,147620683,379,379,379,379,400
20240510,122900,147469083,378,379,379,378,2051
20240510,122800,146693041,379,379,379,379,1000
20240510,122700,146314041,379,379,379,379,0
20240510,122600,146314041,379,379,379,379,0
20240510,122500,146314041,379,379,379,378,20800
20240510,122400,138444290,380,380,380,380,2
20240510,122300,138443530,380,380,380,380,0
20240510,122200,138443530,380,380,380,380,306
20240510,122100,138327250,380,380,380,380,50
20240510,122000,138308250,379,379,379,379,2617
20240510,121900,137316407,379,379,379,379,5
20240510,121800,137314512,379,379,379,379,0
20240510,121700,137314512,379,379,379,379,29
20240510,121600,137303521,380,380,380,380,5958
20240510,121500,135039481,380,380,380,380,2
20240510,121400,135038721,380,381,381,380,951
20240510,121300,134676581,381,381,381,381,0
20240510,121200,134676581,381,381,381,381,1
20240510,121100,134676200,382,382,382,382,0
20240510,121000,134676200,382,382,382,382,0
20240510,120900,134676200,382,382,382,382,1
20240510,120800,134675818,382,382,382,382,1
20240510,120700,134675436,382,382,382,382,2400
20240510,120600,133758636,382,382,382,382,0
20240510,120500,133758636,382,382,382,382,0
20240510,120400,133758636,382,382,382,382,1
20240510,120300,133758254,382,382,382,382,0
20240510,120200,133758254,382,382,382,382,1
20240510,120100,133757872,380,380,380,380,0
20240510,120000,133757872,380,380,380,380,3
20240510,115900,133756732,382,382,382,382,0
20240510,115800,133756732,382,382,382,382,1430
20240510,115700,133210472,382,382,382,382,0
20240510,115600,133210472,382,382,382,382,0
20240510,115500,133210472,382,380,382,380,4
20240510,115400,133208950,382,382,382,382,0
20240510,115300,133208950,382,382,382,382,0
20240510,115200,133208950,382,380,382,379,5011
20240510,115100,131306841,380,380,380,380,2529
20240510,115000,130345821,380,381,381,380,9168
20240510,114900,126861967,382,382,382,382,0
20240510,114800,126861967,382,382,382,382,2083
20240510,114700,126066261,380,380,380,380,0
20240510,114600,126066261,380,380,380,380,0
20240510,114500,126066261,380,381,381,380,50
20240510,114400,126047248,383,383,383,382,53875
20240510,114300,105443123,382,382,382,382,4000
20240510,114200,103915123,382,382,382,382,2214
20240510,114100,103069375,383,383,383,383,22
20240510,114000,103060949,382,382,382,382,4
20240510,113900,103059421,382,383,383,382,1100
20240510,113800,102638221,383,382,383,382,2214
20240510,113700,101790359,382,383,383,382,277
20240510,113600,101684544,382,382,382,382,100
20240510,113500,101646344,382,382,382,382,11890
20240510,113400,97104364,382,381,382,381,15547
20240510,113300,91165424,380,380,380,380,1000
20240510,113200,90785424,380,380,382,380,3324
20240510,113100,89521509,380,380,380,380,0
20240510,113000,89521509,380,380,380,380,2617
20240510,112900,88527049,382,382,382,382,0
20240510,112800,88527049,382,382,382,381,9392
20240510,112700,84939405,382,381,382,381,4572
20240510,112600,83193574,380,380,380,380,213
20240510,112500,83112634,380,380,380,380,1017
20240510,112400,82726174,379,379,379,379,0
20240510,112300,82726174,379,379,379,379,1
20240510,112200,82725795,379,379,379,379,0
20240510,112100,82725795,379,379,379,379,250
20240510,112000,82631045,380,380,380,380,0
20240510,111900,82631045,380,380,380,380,0
20240510,111800,82631045,380,378,380,378,18
20240510,111700,82624207,378,378,378,378,234
20240510,111600,82535755,378,380,380,378,256
20240510,111500,82438985,378,380,380,378,109
20240510,111400,82397573,380,380,380,380,100
20240510,111300,82359573,381,381,381,378,5564
20240510,111200,80250486,381,381,381,381,1
20240510,111100,80250105,382,381,382,381,13506
20240510,111000,75092160,381,381,381,381,10100
20240510,110900,71244060,380,380,380,380,87
20240510,110800,71211000,381,381,381,381,155
20240510,110700,71151945,381,381,381,381,10
20240510,110600,71148135,381,381,381,381,0
20240510,110500,71148135,381,380,381,380,12925
20240510,110400,66234604,378,378,378,378,0
20240510,110300,66234604,378,378,378,378,113
20240510,110200,66191890,378,378,378,378,112
20240510,110100,66149554,380,380,380,380,18
20240510,110000,66142714,378,378,378,378,0
20240510,105900,66142714,378,378,378,378,0
20240510,105800,66142714,378,378,378,378,1
20240510,105700,66142336,378,378,378,378,3003
20240510,105600,65007202,378,378,378,378,0
20240510,105500,65007202,378,378,378,378,3
20240510,105400,65006068,378,378,378,378,0
20240510,105300,65006068,378,378,378,378,363
20240510,105200,64868854,378,378,378,378,0
20240510,105100,64868854,378,380,380,378,1320
20240510,105000,64367264,380,378,380,378,9507
20240510,104900,60759607,379,379,379,379,1
20240510,104800,60759228,379,379,379,379,1
20240510,104700,60758849,378,378,378,378,393
20240510,104600,60610295,379,379,379,379,1
20240510,104500,60609916,379,379,379,379,0
20240510,104400,60609916,379,379,379,379,0
20240510,104300,60609916,379,379,379,379,132
20240510,104200,60559888,379,379,379,379,0
20240510,104100,60559888,379,379,379,379,143
20240510,104000,60505691,379,379,379,379,0
20240510,103900,60505691,379,379,379,379,558
20240510,103800,60294209,379,379,379,379,114
20240510,103700,60251003,379,378,379,378,13726
20240510,103600,55062574,378,378,378,378,197
20240510,103500,54988108,378,378,378,377,82
20240510,103400,54957115,378,378,379,378,212
20240510,103300,54876969,377,377,377,377,9983
20240510,103200,51113378,378,378,378,378,27
20240510,103100,51103172,378,378,378,378,0
20240510,103000,51103172,378,379,379,378,9680
20240510,102900,47443922,379,379,379,379,92
20240510,102800,47409054,379,379,379,379,18512
20240510,102700,40393006,380,380,380,380,413
20240510,102600,40236066,380,380,380,380,1
20240510,102500,40235686,379,380,380,379,2
20240510,102400,40234927,380,380,380,380,3
20240510,102300,40233787,379,379,379,379,709
20240510,102200,39965076,379,379,379,379,20
20240510,102100,39957496,380,379,380,379,2001
20240510,102000,39199116,379,379,379,379,1000
20240510,101900,38820116,380,380,380,380,0
20240510,101800,38820116,380,380,380,380,0
20240510,101700,38820116,380,380,380,380,0
20240510,101600,38820116,380,380,380,380,11
20240510,101500,38815936,380,379,380,379,7
20240510,101400,38813282,380,380,380,380,101
20240510,101300,38774902,380,380,380,380,0
20240510,101200,38774902,380,380,380,380,21
20240510,101100,38766922,381,381,381,381,1
20240510,101000,38766541,379,379,379,379,1850
20240510,100900,38065391,381,381,381,381,0
20240510,100800,38065391,381,381,381,381,0
20240510,100700,38065391,381,381,381,381,1
20240510,100600,38065010,379,381,381,379,31
20240510,100500,38053255,381,381,381,381,289
20240510,100400,37943146,381,381,381,381,11
20240510,100300,37938955,381,381,381,380,220
20240510,100200,37855136,381,381,381,381,16
20240510,100100,37849040,381,381,381,381,5
20240510,100000,37847135,381,381,381,381,121
20240510,095900,37801034,381,381,381,381,64
20240510,095800,37776650,381,381,381,381,11
20240510,095700,37772459,380,381,381,380,72
20240510,095600,37745029,379,379,379,379,0
20240510,095500,37745029,379,379,379,379,3
20240510,095400,37743892,379,379,379,379,0
20240510,095300,37743892,379,379,379,379,0
20240510,095200,37743892,379,381,381,379,478
20240510,095100,37562728,379,379,379,379,2
20240510,095000,37561970,379,379,379,379,48
20240510,094900,37543778,380,380,381,380,11
20240510,094800,37539596,380,380,381,380,20
20240510,094700,37531991,381,379,381,378,442
20240510,094600,37364598,379,379,379,379,0
20240510,094500,37364598,379,379,379,379,8010
20240510,094400,34328808,379,379,379,379,0
20240510,094300,34328808,379,379,379,379,0
20240510,094200,34328808,379,379,379,379,0
20240510,094100,34328808,379,379,379,379,0
20240510,094000,34328808,379,379,379,379,2
20240510,093900,34328050,379,379,379,379,85
20240510,093800,34295835,380,379,380,379,2712
20240510,093700,33265386,380,380,380,380,11
20240510,093600,33261206,380,380,380,380,1000
20240510,093500,32881206,379,379,379,379,2121
20240510,093400,32077347,379,379,379,379,0
20240510,093300,32077347,379,379,380,379,222
20240510,093200,31993199,379,379,379,379,391
20240510,093100,31845010,379,380,380,379,968
20240510,093000,31477171,380,380,380,380,872
20240510,092900,31145811,381,382,382,381,42
20240510,092800,31129807,381,382,382,380,332
20240510,092700,31002986,382,380,382,380,10151
20240510,092600,27145304,380,380,380,380,1
20240510,092500,27144924,382,382,382,382,1
20240510,092400,27144542,382,381,382,381,16
20240510,092300,27138432,381,381,381,381,10738
20240510,092200,23047254,381,381,381,381,567
20240510,092100,22831227,381,381,381,381,0
20240510,092000,22831227,381,383,383,381,535
20240510,091900,22626940,383,383,383,383,417
20240510,091800,22467229,383,382,383,382,7
20240510,091700,22464553,382,381,382,381,9616
20240510,091600,18791244,381,381,382,381,24091
20240510,091500,9588815,381,381,381,381,0
20240510,091400,9588815,381,381,381,381,0
20240510,091300,9588815,381,382,382,381,4
20240510,091200,9587290,382,380,382,380,14016
20240510,091100,4234289,380,380,380,380,2
20240510,091000,4233529,380,380,380,380,11
20240510,090900,4229349,380,379,380,379,376
20240510,090800,4086840,379,379,379,379,3
20240510,090700,4085703,377,377,377,377,0
20240510,090600,4085703,377,377,377,377,3292
20240510,090500,2844619,377,380,380,377,1524
20240510,090400,2268562,379,378,379,378,978
20240510,090300,1898877,378,378,379,378,2033
20240510,090200,1130402,378,379,379,378,599
20240510,090100,903971,379,380,380,379,1960
20240510,090000,161120,380,380,380,380,424