stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203400,1505524357,786,786,786,786,25504
20240510,203300,1505524357,786,786,786,786,0
20240510,203200,1505524357,786,786,786,786,0
20240510,203100,1505524357,786,786,786,786,0
20240510,203000,1505524357,786,786,786,786,0
20240510,202900,1505524357,786,786,786,786,0
20240510,202800,1505524357,786,786,786,786,0
20240510,202700,1505524357,786,786,786,786,0
20240510,202600,1505524357,786,786,786,786,0
20240510,202500,1505524357,786,786,786,786,0
20240510,202400,1505524357,786,786,786,786,0
20240510,202300,1505524357,786,786,786,786,0
20240510,202200,1505524357,786,786,786,786,0
20240510,202100,1505524357,786,786,786,786,0
20240510,202000,1505524357,786,786,786,786,0
20240510,201900,1505524357,786,786,786,786,0
20240510,201800,1505524357,786,786,786,786,0
20240510,201700,1505524357,786,786,786,786,0
20240510,201600,1505524357,786,786,786,786,0
20240510,201500,1505524357,786,786,786,786,0
20240510,201400,1505524357,786,786,786,786,0
20240510,201300,1505524357,786,786,786,786,0
20240510,201200,1505524357,786,786,786,786,0
20240510,201100,1505524357,786,786,786,786,0
20240510,201000,1505524357,786,786,786,786,0
20240510,200900,1505524357,786,786,786,786,0
20240510,200800,1505524357,786,786,786,786,0
20240510,200700,1505524357,786,786,786,786,0
20240510,200600,1505524357,786,786,786,786,0
20240510,200500,1505524357,786,786,786,786,0
20240510,200400,1505524357,786,786,786,786,25504
20240510,200300,1505524357,786,786,786,786,0
20240510,200200,1505524357,786,786,786,786,0
20240510,200100,1505524357,786,786,786,786,0
20240510,200000,1505524357,786,786,786,786,0
20240510,195900,1505524357,786,786,786,786,0
20240510,195800,1505524357,786,786,786,786,0
20240510,195700,1505524357,786,786,786,786,0
20240510,195600,1505524357,786,786,786,786,0
20240510,195500,1505524357,786,786,786,786,0
20240510,195400,1505524357,786,786,786,786,0
20240510,195300,1505524357,786,786,786,786,0
20240510,195200,1505524357,786,786,786,786,0
20240510,195100,1505524357,786,786,786,786,0
20240510,195000,1505524357,786,786,786,786,0
20240510,194900,1505524357,786,786,786,786,0
20240510,194800,1505524357,786,786,786,786,0
20240510,194700,1505524357,786,786,786,786,0
20240510,194600,1505524357,786,786,786,786,0
20240510,194500,1505524357,786,786,786,786,0
20240510,194400,1505524357,786,786,786,786,0
20240510,194300,1505524357,786,786,786,786,0
20240510,194200,1505524357,786,786,786,786,0
20240510,194100,1505524357,786,786,786,786,0
20240510,194000,1505524357,786,786,786,786,0
20240510,193900,1505524357,786,786,786,786,0
20240510,193800,1505524357,786,786,786,786,0
20240510,193700,1505524357,786,786,786,786,0
20240510,193600,1505524357,786,786,786,786,0
20240510,193500,1505524357,786,786,786,786,0
20240510,193400,1505524357,786,786,786,786,25504
20240510,193300,1505524357,786,786,786,786,0
20240510,193200,1505524357,786,786,786,786,0
20240510,193100,1505524357,786,786,786,786,0
20240510,193000,1505524357,786,786,786,786,0
20240510,192900,1505524357,786,786,786,786,0
20240510,192800,1505524357,786,786,786,786,0
20240510,192700,1505524357,786,786,786,786,0
20240510,192600,1505524357,786,786,786,786,0
20240510,192500,1505524357,786,786,786,786,0
20240510,192400,1505524357,786,786,786,786,0
20240510,192300,1505524357,786,786,786,786,0
20240510,192200,1505524357,786,786,786,786,0
20240510,192100,1505524357,786,786,786,786,0
20240510,192000,1505524357,786,786,786,786,0
20240510,191900,1505524357,786,786,786,786,0
20240510,191800,1505524357,786,786,786,786,0
20240510,191700,1505524357,786,786,786,786,0
20240510,191600,1505524357,786,786,786,786,0
20240510,191500,1505524357,786,786,786,786,0
20240510,191400,1505524357,786,786,786,786,0
20240510,191300,1505524357,786,786,786,786,0
20240510,191200,1505524357,786,786,786,786,0
20240510,191100,1505524357,786,786,786,786,0
20240510,191000,1505524357,786,786,786,786,0
20240510,190900,1505524357,786,786,786,786,0
20240510,190800,1505524357,786,786,786,786,0
20240510,190700,1505524357,786,786,786,786,0
20240510,190600,1505524357,786,786,786,786,0
20240510,190500,1505524357,786,786,786,786,0
20240510,190400,1505524357,786,786,786,786,25504
20240510,190300,1505524357,786,786,786,786,0
20240510,190200,1505524357,786,786,786,786,0
20240510,190100,1505524357,786,786,786,786,0
20240510,190000,1505524357,786,786,786,786,0
20240510,185900,1505524357,786,786,786,786,0
20240510,185800,1505524357,786,786,786,786,0
20240510,185700,1505524357,786,786,786,786,0
20240510,185600,1505524357,786,786,786,786,0
20240510,185500,1505524357,786,786,786,786,0
20240510,185400,1505524357,786,786,786,786,0
20240510,185300,1505524357,786,786,786,786,0
20240510,185200,1505524357,786,786,786,786,0
20240510,185100,1505524357,786,786,786,786,0
20240510,185000,1505524357,786,786,786,786,0
20240510,184900,1505524357,786,786,786,786,0
20240510,184800,1505524357,786,786,786,786,0
20240510,184700,1505524357,786,786,786,786,0
20240510,184600,1505524357,786,786,786,786,0
20240510,184500,1505524357,786,786,786,786,0
20240510,184400,1505524357,786,786,786,786,0
20240510,184300,1505524357,786,786,786,786,0
20240510,184200,1505524357,786,786,786,786,0
20240510,184100,1505524357,786,786,786,786,0
20240510,184000,1505524357,786,786,786,786,0
20240510,183900,1505524357,786,786,786,786,0
20240510,183800,1505524357,786,786,786,786,0
20240510,183700,1505524357,786,786,786,786,0
20240510,183600,1505524357,786,786,786,786,0
20240510,183500,1505524357,786,786,786,786,0
20240510,183400,1505524357,786,786,786,786,25504
20240510,183300,1505524357,786,786,786,786,0
20240510,183200,1505524357,786,786,786,786,0
20240510,183100,1505524357,786,786,786,786,0
20240510,183000,1505524357,786,786,786,786,0
20240510,182900,1505524357,786,786,786,786,0
20240510,182800,1505524357,786,786,786,786,0
20240510,182700,1505524357,786,786,786,786,0
20240510,182600,1505524357,786,786,786,786,0
20240510,182500,1505524357,786,786,786,786,0
20240510,182400,1505524357,786,786,786,786,0
20240510,182300,1505524357,786,786,786,786,0
20240510,182200,1505524357,786,786,786,786,0
20240510,182100,1505524357,786,786,786,786,0
20240510,182000,1505524357,786,786,786,786,0
20240510,181900,1505524357,786,786,786,786,0
20240510,181800,1505524357,786,786,786,786,0
20240510,181700,1505524357,786,786,786,786,0
20240510,181600,1505524357,786,786,786,786,0
20240510,181500,1505524357,786,786,786,786,0
20240510,181400,1505524357,786,786,786,786,0
20240510,181300,1505524357,786,786,786,786,0
20240510,181200,1505524357,786,786,786,786,0
20240510,181100,1505524357,786,786,786,786,0
20240510,181000,1505524357,786,786,786,786,0
20240510,180900,1505524357,786,786,786,786,0
20240510,180800,1505524357,786,786,786,786,0
20240510,180700,1505524357,786,786,786,786,0
20240510,180600,1505524357,786,786,786,786,0
20240510,180500,1505524357,786,786,786,786,0
20240510,180400,1505524357,786,786,786,786,25504
20240510,180300,1505524357,786,786,786,786,0
20240510,180200,1505524357,786,786,786,786,0
20240510,180100,1505524357,786,786,786,786,0
20240510,180000,1505524357,786,786,786,786,0
20240510,175900,1505524357,786,786,786,786,0
20240510,175800,1505524357,786,786,786,786,0
20240510,175700,1505524357,786,786,786,786,0
20240510,175600,1505524357,786,786,786,786,0
20240510,175500,1505524357,786,786,786,786,0
20240510,175400,1505524357,786,786,786,786,0
20240510,175300,1505524357,786,786,786,786,0
20240510,175200,1505524357,786,786,786,786,0
20240510,175100,1505524357,786,786,786,786,0
20240510,175000,1505524357,786,786,786,786,0
20240510,174900,1505524357,786,786,786,786,0
20240510,174800,1505524357,786,786,786,786,0
20240510,174700,1505524357,786,786,786,786,0
20240510,174600,1505524357,786,786,786,786,0
20240510,174500,1505524357,786,786,786,786,0
20240510,174400,1505524357,786,786,786,786,0
20240510,174300,1505524357,786,786,786,786,0
20240510,174200,1505524357,786,786,786,786,0
20240510,174100,1505524357,786,786,786,786,0
20240510,174000,1505524357,786,786,786,786,0
20240510,173900,1505524357,786,786,786,786,0
20240510,173800,1505524357,786,786,786,786,0
20240510,173700,1505524357,786,786,786,786,0
20240510,173600,1505524357,786,786,786,786,0
20240510,173500,1505524357,786,786,786,786,0
20240510,173400,1505524357,786,786,786,786,25504
20240510,173300,1505524357,786,786,786,786,0
20240510,173200,1505524357,786,786,786,786,0
20240510,173100,1505524357,786,786,786,786,0
20240510,173000,1505524357,786,786,786,786,0
20240510,172900,1505524357,786,786,786,786,0
20240510,172800,1505524357,786,786,786,786,0
20240510,172700,1505524357,786,786,786,786,0
20240510,172600,1505524357,786,786,786,786,0
20240510,172500,1505524357,786,786,786,786,0
20240510,172400,1505524357,786,786,786,786,0
20240510,172300,1505524357,786,786,786,786,0
20240510,172200,1505524357,786,786,786,786,0
20240510,172100,1505524357,786,786,786,786,0
20240510,172000,1505524357,786,786,786,786,0
20240510,171900,1505524357,786,786,786,786,0
20240510,171800,1505524357,786,786,786,786,0
20240510,171700,1505524357,786,786,786,786,0
20240510,171600,1505524357,786,786,786,786,0
20240510,171500,1505524357,786,786,786,786,0
20240510,171400,1505524357,786,786,786,786,0
20240510,171300,1505524357,786,786,786,786,0
20240510,171200,1505524357,786,786,786,786,0
20240510,171100,1505524357,786,786,786,786,0
20240510,171000,1505524357,786,786,786,786,0
20240510,170900,1505524357,786,786,786,786,0
20240510,170800,1505524357,786,786,786,786,0
20240510,170700,1505524357,786,786,786,786,0
20240510,170600,1505524357,786,786,786,786,0
20240510,170500,1505524357,786,786,786,786,0
20240510,170400,1505524357,786,786,786,786,25504
20240510,170300,1505524357,786,786,786,786,0
20240510,170200,1505524357,786,786,786,786,0
20240510,170100,1505524357,786,786,786,786,0
20240510,170000,1505524357,786,786,786,786,0
20240510,165900,1505524357,786,786,786,786,0
20240510,165800,1505524357,786,786,786,786,0
20240510,165700,1505524357,786,786,786,786,0
20240510,165600,1505524357,786,786,786,786,0
20240510,165500,1505524357,786,786,786,786,0
20240510,165400,1505524357,786,786,786,786,0
20240510,165300,1505524357,786,786,786,786,0
20240510,165200,1505524357,786,786,786,786,0
20240510,165100,1505524357,786,786,786,786,0
20240510,165000,1505524357,786,786,786,786,0
20240510,164900,1505524357,786,786,786,786,0
20240510,164800,1505524357,786,786,786,786,0
20240510,164700,1505524357,786,786,786,786,0
20240510,164600,1505524357,786,786,786,786,0
20240510,164500,1505524357,786,786,786,786,0
20240510,164400,1505524357,786,786,786,786,0
20240510,164300,1505524357,786,786,786,786,0
20240510,164200,1505524357,786,786,786,786,0
20240510,164100,1505524357,786,786,786,786,0
20240510,164000,1505524357,786,786,786,786,0
20240510,163900,1505524357,786,786,786,786,0
20240510,163800,1505524357,786,786,786,786,0
20240510,163700,1505524357,786,786,786,786,0
20240510,163600,1505524357,786,786,786,786,0
20240510,163500,1505524357,786,786,786,786,0
20240510,163400,1505524357,786,786,786,786,25504
20240510,163300,1505524357,786,786,786,786,0
20240510,163200,1505524357,786,786,786,786,0
20240510,163100,1505524357,786,786,786,786,0
20240510,163000,1505524357,786,786,786,786,0
20240510,162900,1505524357,786,786,786,786,0
20240510,162800,1505524357,786,786,786,786,0
20240510,162700,1505524357,786,786,786,786,0
20240510,162600,1505524357,786,786,786,786,0
20240510,162500,1505524357,786,786,786,786,0
20240510,162400,1505524357,786,786,786,786,0
20240510,162300,1505524357,786,786,786,786,0
20240510,162200,1505524357,786,786,786,786,0
20240510,162100,1505524357,786,786,786,786,0
20240510,162000,1505524357,786,786,786,786,0
20240510,161900,1505524357,786,786,786,786,0
20240510,161800,1505524357,786,786,786,786,0
20240510,161700,1505524357,786,786,786,786,0
20240510,161600,1505524357,786,786,786,786,0
20240510,161500,1505524357,786,786,786,786,0
20240510,161400,1505524357,786,786,786,786,0
20240510,161300,1505524357,786,786,786,786,0
20240510,161200,1505524357,786,786,786,786,0
20240510,161100,1505524357,786,786,786,786,0
20240510,161000,1505524357,786,786,786,786,0
20240510,160900,1505524357,786,786,786,786,0
20240510,160800,1505524357,786,786,786,786,0
20240510,160700,1505524357,786,786,786,786,0
20240510,160600,1505524357,786,786,786,786,0
20240510,160500,1505524357,786,786,786,786,0
20240510,160400,1505524357,786,786,786,786,25504
20240510,160300,1505524357,786,786,786,786,0
20240510,160200,1505524357,786,786,786,786,0
20240510,160100,1505524357,786,786,786,786,0
20240510,160000,1505524357,786,786,786,786,0
20240510,155900,1505524357,786,786,786,786,0
20240510,155800,1505524357,786,786,786,786,0
20240510,155700,1505524357,786,786,786,786,0
20240510,155600,1505524357,786,786,786,786,0
20240510,155500,1505524357,786,786,786,786,0
20240510,155400,1505524357,786,786,786,786,0
20240510,155300,1505524357,786,786,786,786,0
20240510,155200,1505524357,786,786,786,786,0
20240510,155100,1505524357,786,786,786,786,0
20240510,155000,1505524357,786,786,786,786,0
20240510,154900,1505524357,786,786,786,786,0
20240510,154800,1505524357,786,786,786,786,0
20240510,154700,1505524357,786,786,786,786,0
20240510,154600,1505524357,786,786,786,786,0
20240510,154500,1505524357,786,786,786,786,0
20240510,154400,1505524357,786,786,786,786,0
20240510,154300,1505524357,786,786,786,786,0
20240510,154200,1505524357,786,786,786,786,0
20240510,154100,1505524357,786,786,786,786,0
20240510,154000,1505524357,786,786,786,786,0
20240510,153900,1505524357,786,786,786,786,0
20240510,153800,1505524357,786,786,786,786,0
20240510,153700,1505524357,786,786,786,786,0
20240510,153600,1505524357,786,786,786,786,0
20240510,153500,1505524357,786,786,786,786,0
20240510,153400,1505524357,786,786,786,786,25504
20240510,153300,1505524357,786,786,786,786,0
20240510,153200,1505524357,786,786,786,786,0
20240510,153100,1505524357,786,786,786,786,0
20240510,153000,1505524357,786,786,786,786,25504
20240510,152900,1485478213,781,781,781,781,0
20240510,152800,1485478213,781,781,781,781,0
20240510,152700,1485478213,781,781,781,781,0
20240510,152600,1485478213,781,781,781,781,0
20240510,152500,1485478213,781,781,781,781,0
20240510,152400,1485478213,781,781,781,781,0
20240510,152300,1485478213,781,781,781,781,0
20240510,152200,1485478213,781,781,781,781,0
20240510,152100,1485478213,781,781,781,781,0
20240510,152000,1485478213,781,781,781,781,0
20240510,151900,1485478213,781,782,782,781,2717
20240510,151800,1483353968,781,779,781,779,2956
20240510,151700,1481047975,779,778,779,778,2521
20240510,151600,1479084972,777,778,778,777,1825
20240510,151500,1477665152,777,777,777,777,85
20240510,151400,1477599107,778,778,778,778,0
20240510,151300,1477599107,778,778,778,778,226
20240510,151200,1477423279,778,779,779,778,1036
20240510,151100,1476617250,779,779,779,778,444
20240510,151000,1476271384,779,779,779,779,1103
20240510,150900,1475412147,779,779,779,779,788
20240510,150800,1474798295,779,779,779,779,0
20240510,150700,1474798295,779,778,779,778,1971
20240510,150600,1473263461,777,777,777,777,242
20240510,150500,1473075427,777,777,777,777,2003
20240510,150400,1471519096,777,778,778,777,8
20240510,150300,1471512875,778,778,778,778,200
20240510,150200,1471357275,777,777,777,777,4
20240510,150100,1471354167,776,778,778,776,1002
20240510,150000,1470576613,778,778,778,777,213
20240510,145900,1470411099,778,778,778,778,9
20240510,145800,1470404097,778,778,778,778,1
20240510,145700,1470403319,777,777,777,777,1
20240510,145600,1470402542,776,776,776,776,1000
20240510,145500,1469626542,776,776,776,776,628
20240510,145400,1469139214,776,776,776,776,1010
20240510,145300,1468355454,776,778,778,776,1798
20240510,145200,1466960203,779,779,779,779,24
20240510,145100,1466941507,779,779,779,779,21
20240510,145000,1466925148,776,780,780,776,5
20240510,144900,1466921252,780,776,780,776,54
20240510,144800,1466879137,776,780,780,776,120
20240510,144700,1466785573,780,778,780,778,175
20240510,144600,1466649256,778,777,778,777,2500
20240510,144500,1464705762,777,776,777,776,1042
20240510,144400,1463897148,776,776,776,776,259
20240510,144300,1463696164,775,775,775,775,3662
20240510,144200,1460858114,775,772,775,772,2475
20240510,144100,1458941414,772,772,772,772,0
20240510,144000,1458941414,772,772,772,772,2002
20240510,143900,1457395870,775,774,775,774,3
20240510,143800,1457393546,772,772,772,772,0
20240510,143700,1457393546,772,772,772,772,0
20240510,143600,1457393546,772,772,772,772,1
20240510,143500,1457392774,770,775,775,770,109
20240510,143400,1457308519,775,775,775,775,3
20240510,143300,1457306194,770,770,770,770,0
20240510,143200,1457306194,770,770,770,770,78
20240510,143100,1457246134,775,772,775,772,1080
20240510,143000,1456411820,772,772,772,772,0
20240510,142900,1456411820,772,772,772,772,0
20240510,142800,1456411820,772,772,772,772,100
20240510,142700,1456334620,772,772,772,772,0
20240510,142600,1456334620,772,772,772,772,0
20240510,142500,1456334620,772,772,772,772,0
20240510,142400,1456334620,772,772,772,772,0
20240510,142300,1456334620,772,772,772,772,300
20240510,142200,1456103020,772,772,772,772,101
20240510,142100,1456025048,772,772,772,772,2
20240510,142000,1456023504,769,769,769,769,1
20240510,141900,1456022735,769,769,769,769,554
20240510,141800,1455596709,769,771,771,769,1999
20240510,141700,1454055494,771,771,771,771,0
20240510,141600,1454055494,771,771,771,771,3
20240510,141500,1454053181,771,771,771,771,0
20240510,141400,1454053181,771,771,771,771,1
20240510,141300,1454052410,769,769,769,769,0
20240510,141200,1454052410,769,769,769,769,110
20240510,141100,1453967820,769,769,769,769,890
20240510,141000,1453283410,769,768,769,763,5556
20240510,140900,1449034654,769,768,769,768,601
20240510,140800,1448573085,771,772,772,771,2599
20240510,140700,1446568327,772,774,774,772,3
20240510,140600,1446566009,775,775,775,775,8
20240510,140500,1446559809,775,775,775,775,8
20240510,140400,1446553609,774,774,775,772,205
20240510,140300,1446394903,774,774,774,774,28
20240510,140200,1446373231,774,774,775,774,140
20240510,140100,1446264841,775,774,775,774,2
20240510,140000,1446263292,772,772,772,772,200
20240510,135900,1446108892,771,771,771,771,0
20240510,135800,1446108892,771,771,771,771,0
20240510,135700,1446108892,771,771,771,771,0
20240510,135600,1446108892,771,771,771,771,0
20240510,135500,1446108892,771,771,771,771,0
20240510,135400,1446108892,771,771,771,771,0
20240510,135300,1446108892,771,771,771,771,0
20240510,135200,1446108892,771,771,771,771,0
20240510,135100,1446108892,771,771,771,771,388
20240510,135000,1445809744,771,771,771,771,0
20240510,134900,1445809744,771,770,773,770,784
20240510,134800,1445205508,770,770,770,770,27
20240510,134700,1445184718,767,767,767,767,99
20240510,134600,1445108785,767,767,767,767,1
20240510,134500,1445108018,767,767,767,767,99
20240510,134400,1445032085,766,766,766,766,100
20240510,134300,1444955485,765,765,765,765,0
20240510,134200,1444955485,765,770,770,765,57
20240510,134100,1444911655,770,766,770,766,11
20240510,134000,1444903225,766,766,766,766,172
20240510,133900,1444771473,765,770,770,765,1552
20240510,133800,1443583894,766,770,770,766,109
20240510,133700,1443500396,765,765,765,765,0
20240510,133600,1443500396,765,767,767,765,2756
20240510,133500,1441388985,767,772,772,767,154
20240510,133400,1441270862,773,773,773,773,0
20240510,133300,1441270862,773,770,773,770,67
20240510,133200,1441219074,767,767,767,767,20
20240510,133100,1441203734,772,772,772,772,150
20240510,133000,1441087934,774,774,774,774,10
20240510,132900,1441080194,774,774,774,774,3
20240510,132800,1441077872,774,774,774,774,14
20240510,132700,1441067036,774,776,776,774,5
20240510,132600,1441063160,776,773,776,773,1553
20240510,132500,1439859610,773,773,773,772,424
20240510,132400,1439531918,773,773,773,773,3
20240510,132300,1439529599,773,771,773,771,753
20240510,132200,1438948931,771,771,771,771,3
20240510,132100,1438946618,771,771,771,771,17
20240510,132000,1438933511,771,771,771,766,9
20240510,131900,1438926597,771,768,771,766,1954
20240510,131800,1437426834,769,771,771,769,159
20240510,131700,1437304557,772,772,772,772,3
20240510,131600,1437302241,773,773,773,773,3
20240510,131500,1437299922,773,771,773,771,7614
20240510,131400,1431429526,771,773,773,771,5
20240510,131300,1431425665,774,774,774,774,3
20240510,131200,1431423343,774,775,775,773,45
20240510,131100,1431388494,775,776,776,775,569
20240510,131000,1430947200,777,764,778,764,11182
20240510,130900,1422332226,764,766,769,764,2323
20240510,130800,1420548894,763,766,766,763,200
20240510,130700,1420396239,766,766,766,766,3
20240510,130600,1420393941,766,765,766,765,403
20240510,130500,1420085351,765,765,765,765,210
20240510,130400,1419924701,765,765,765,765,33
20240510,130300,1419899456,765,765,765,765,166
20240510,130200,1419772466,765,764,765,764,994
20240510,130100,1419012057,763,763,763,763,103
20240510,130000,1418933468,763,762,763,762,17
20240510,125900,1418920509,762,762,762,762,5
20240510,125800,1418916699,762,762,762,762,647
20240510,125700,1418423685,761,763,763,761,526
20240510,125600,1418022370,763,763,763,763,10
20240510,125500,1418014740,762,761,762,761,1063
20240510,125400,1417204914,760,760,760,760,1
20240510,125300,1417204154,759,761,761,759,1975
20240510,125200,1415704363,761,761,761,761,5
20240510,125100,1415700558,761,761,761,761,383
20240510,125000,1415409095,761,761,761,761,127
20240510,124900,1415312448,761,761,761,761,435
20240510,124800,1414981413,761,759,761,759,50
20240510,124700,1414943459,759,759,759,759,219
20240510,124600,1414777238,756,756,756,756,5
20240510,124500,1414773458,759,759,759,756,783
20240510,124400,1414179521,756,756,756,756,4461
20240510,124300,1410807005,756,759,759,756,4885
20240510,124200,1407111185,756,758,763,756,4589
20240510,124100,1403640054,756,761,761,756,8137
20240510,124000,1397472958,760,766,766,760,8841
20240510,123900,1390734715,765,765,765,765,0
20240510,123800,1390734715,765,765,765,765,7
20240510,123700,1390729360,768,768,768,768,505
20240510,123600,1390341520,768,766,768,766,809
20240510,123500,1389721016,765,765,765,765,0
20240510,123400,1389721016,765,765,765,765,0
20240510,123300,1389721016,765,765,765,765,0
20240510,123200,1389721016,765,765,765,765,0
20240510,123100,1389721016,765,765,765,765,0
20240510,123000,1389721016,765,762,765,762,1361
20240510,122900,1388683334,763,767,767,763,418
20240510,122800,1388364392,767,767,767,767,450
20240510,122700,1388019242,769,769,769,769,117
20240510,122600,1387929269,769,765,769,765,5205
20240510,122500,1383933789,764,762,764,762,5492
20240510,122400,1379741509,760,760,760,760,1
20240510,122300,1379740749,762,762,762,762,2
20240510,122200,1379739225,760,760,762,760,221
20240510,122100,1379570865,762,762,762,762,62
20240510,122000,1379523621,762,762,762,762,2
20240510,121900,1379522097,760,760,760,760,106
20240510,121800,1379441537,762,763,763,762,51
20240510,121700,1379402625,763,763,763,763,655
20240510,121600,1378902860,763,763,763,763,113
20240510,121500,1378816641,763,763,763,763,0
20240510,121400,1378816641,763,763,763,763,263
20240510,121300,1378615972,759,761,763,759,1740
20240510,121200,1377294954,761,763,763,758,7193
20240510,121100,1371835202,766,767,767,766,1721
20240510,121000,1370516899,766,765,766,765,1235
20240510,120900,1369571004,766,766,766,766,0
20240510,120800,1369571004,766,765,766,763,302
20240510,120700,1369339770,765,765,765,765,0
20240510,120600,1369339770,765,764,765,764,956
20240510,120500,1368608443,765,765,765,765,5
20240510,120400,1368604618,766,762,766,761,10
20240510,120300,1368596996,767,767,767,767,0
20240510,120200,1368596996,767,766,767,766,437
20240510,120100,1368262123,767,767,767,767,0
20240510,120000,1368262123,767,767,767,767,10
20240510,115900,1368254453,767,762,767,761,2211
20240510,115800,1366571661,768,768,768,768,2
20240510,115700,1366570125,761,764,767,761,1778
20240510,115600,1365212238,759,764,764,759,3777
20240510,115500,1362340598,764,765,765,758,13882
20240510,115400,1351774354,769,769,769,769,0
20240510,115300,1351774354,769,768,769,768,373
20240510,115200,1351487780,768,769,769,765,1411
20240510,115100,1350405832,769,769,769,769,566
20240510,115000,1349970578,770,770,770,770,1173
20240510,114900,1349067368,769,770,770,769,11
20240510,114800,1349058908,770,770,770,770,513
20240510,114700,1348663898,770,769,770,768,1734
20240510,114600,1347329824,770,768,770,768,789
20240510,114500,1346722857,766,765,770,764,5530
20240510,114400,1342494595,764,768,768,764,4122
20240510,114300,1339334055,770,770,770,770,100
20240510,114200,1339257055,771,771,771,771,3357
20240510,114100,1336668808,769,770,770,769,4287
20240510,114000,1333368469,771,772,775,770,2879
20240510,113900,1331149812,775,775,775,775,774
20240510,113800,1330549962,775,775,775,775,0
20240510,113700,1330549962,775,775,775,775,0
20240510,113600,1330549962,775,773,775,773,701
20240510,113500,1330008087,774,774,774,774,22
20240510,113400,1329991059,776,772,776,772,502
20240510,113300,1329601715,772,772,772,772,497
20240510,113200,1329218031,772,774,774,770,24914
20240510,113100,1310007580,773,778,778,773,3650
20240510,113000,1307181886,778,778,778,778,7
20240510,112900,1307176440,778,778,778,778,101
20240510,112800,1307097862,777,777,777,777,62
20240510,112700,1307049688,777,775,777,775,171
20240510,112600,1306917140,775,777,777,775,1936
20240510,112500,1305416540,778,778,778,778,240
20240510,112400,1305229820,778,778,780,778,549
20240510,112300,1304802080,780,780,780,780,0
20240510,112200,1304802080,780,779,780,779,229
20240510,112100,1304623680,780,779,781,779,755
20240510,112000,1304034491,775,778,780,775,2226
20240510,111900,1302303490,778,778,779,774,9937
20240510,111800,1294605228,779,778,779,778,1261
20240510,111700,1293623446,780,778,780,778,3936
20240510,111600,1290560948,778,780,780,778,201
20240510,111500,1290404565,783,782,783,782,3
20240510,111400,1290402218,777,777,777,777,209
20240510,111300,1290239825,775,778,778,775,1801
20240510,111200,1288843098,777,777,777,777,2
20240510,111100,1288841544,774,777,777,774,4659
20240510,111000,1285228427,778,778,778,776,6795
20240510,110900,1279950671,778,782,782,777,623
20240510,110800,1279464937,784,784,784,784,393
20240510,110700,1279156825,785,785,785,785,3
20240510,110600,1279154470,784,776,784,776,2761
20240510,110500,1276997908,776,780,780,776,4116
20240510,110400,1273799819,780,780,781,780,1126
20240510,110300,1272920916,780,783,783,780,1769
20240510,110200,1271539297,783,783,783,783,1002
20240510,110100,1270754731,788,788,788,788,0
20240510,110000,1270754731,788,788,788,788,0
20240510,105900,1270754731,788,788,788,788,1953
20240510,105800,1269215767,780,788,788,779,822
20240510,105700,1268574166,781,785,789,781,1822
20240510,105600,1267140729,788,785,788,785,2704
20240510,105500,1265016646,788,788,788,780,4234
20240510,105400,1261683055,788,793,793,787,4534
20240510,105300,1258102668,790,790,793,787,6498
20240510,105200,1252970475,786,788,790,786,7868
20240510,105100,1246770059,788,785,788,783,1942
20240510,105000,1245242271,785,784,785,781,16340
20240510,104900,1232471496,784,782,784,781,2257
20240510,104800,1230707163,782,777,782,777,3947
20240510,104700,1227621948,778,779,781,771,25668
20240510,104600,1207656896,785,794,794,778,14296
20240510,104500,1196481522,787,798,799,787,7045
20240510,104400,1190906694,798,796,798,790,5719
20240510,104300,1186354599,796,798,799,788,2111
20240510,104200,1184680103,797,789,798,789,4682
20240510,104100,1180965865,790,789,790,788,1143
20240510,104000,1180064134,790,796,796,788,3951
20240510,103900,1176942451,796,786,796,784,7097
20240510,103800,1171359677,788,783,788,783,6655
20240510,103700,1166141557,779,787,787,779,9391
20240510,103600,1158808073,790,798,799,785,8192
20240510,103500,1152345606,799,799,799,798,53
20240510,103400,1152303260,799,799,800,792,3924
20240510,103300,1149178160,799,799,800,793,2397
20240510,103200,1147266533,799,799,800,794,8317
20240510,103100,1140636427,800,796,800,796,530
20240510,103000,1140214305,800,800,800,796,1070
20240510,102900,1139359870,800,801,801,795,7208
20240510,102800,1133599754,801,805,805,800,4260
20240510,102700,1130179648,804,798,805,794,13140
20240510,102600,1119688935,799,808,808,793,10952
20240510,102500,1110936996,811,815,821,800,16581
20240510,102400,1097458149,820,813,831,813,138410
20240510,102300,983296978,819,806,819,806,24067
20240510,102200,963785732,805,795,805,795,5715
20240510,102100,959210974,795,800,800,795,9049
20240510,102000,952011904,800,801,809,799,32384
20240510,101900,926070548,801,806,810,801,5881
20240510,101800,921338088,805,810,815,805,4323
20240510,101700,917832977,803,803,809,802,26665
20240510,101600,896421908,803,802,806,802,25117
20240510,101500,876264483,803,805,820,800,46204
20240510,101400,838670133,805,782,814,782,18407
20240510,101300,824003053,782,770,782,766,35782
20240510,101200,796308024,776,831,840,761,237869
20240510,101100,605616124,834,818,839,814,197197
20240510,101000,442683567,818,802,818,802,117170
20240510,100900,348146961,802,802,802,802,0
20240510,100800,348146961,802,798,802,797,46462
20240510,100700,310948949,793,782,798,782,80389
20240510,100600,247472343,782,777,783,777,36796
20240510,100500,218780979,774,774,777,774,1599
20240510,100400,217540353,774,775,775,774,7010
20240510,100300,212112603,777,774,777,774,4189
20240510,100200,208870029,774,774,775,773,3043
20240510,100100,206514214,774,777,777,774,4454
20240510,100000,203056378,778,779,779,775,8067
20240510,095900,196787904,779,775,779,775,18770
20240510,095800,182192291,774,770,774,770,3227
20240510,095700,179698269,771,768,771,767,28730
20240510,095600,157585804,768,766,769,766,21546
20240510,095500,141052134,766,763,766,763,8164
20240510,095400,134802111,764,763,764,763,1573
20240510,095300,133601089,764,762,764,762,2083
20240510,095200,132010109,763,763,764,760,5797
20240510,095100,127598338,764,765,765,764,102
20240510,095000,127520309,765,763,765,763,10535
20240510,094900,119465466,763,763,763,761,1337
20240510,094800,118446387,764,761,764,760,3158
20240510,094700,116043475,761,765,765,760,1743
20240510,094600,114714035,765,765,765,761,5006
20240510,094500,110893947,765,760,765,760,10628
20240510,094400,102782335,762,762,762,761,1962
20240510,094300,101287491,760,762,762,760,472
20240510,094200,100928667,762,762,763,762,2916
20240510,094100,98706652,762,762,762,756,5119
20240510,094000,94806638,761,757,761,757,10821
20240510,093900,86582887,756,757,757,756,1166
20240510,093800,85700791,757,757,758,756,1233
20240510,093700,84767222,757,757,758,757,857
20240510,093600,84118472,757,753,758,752,334
20240510,093500,83866454,759,754,760,753,16561
20240510,093400,71293626,754,751,758,749,17048
20240510,093300,58445792,750,749,750,748,1014
20240510,093200,57685305,751,747,751,747,1682
20240510,093100,56426374,747,750,750,747,4203
20240510,093000,53280697,750,749,750,749,1547
20240510,092900,52120511,749,749,749,749,1085
20240510,092800,51307846,749,748,749,748,6547
20240510,092700,46409687,748,744,748,744,6723
20240510,092600,41390916,742,742,742,742,0
20240510,092500,41390916,742,742,742,742,410
20240510,092400,41086696,741,743,743,741,810
20240510,092300,40485714,745,744,746,743,10347
20240510,092200,32785808,743,743,744,743,3881
20240510,092100,29902162,743,738,743,738,17621
20240510,092000,16844341,738,738,738,738,0
20240510,091900,16844341,738,738,739,738,535
20240510,091800,16449471,735,737,739,735,8763
20240510,091700,9988109,737,735,737,735,943
20240510,091600,9294501,735,735,735,735,200
20240510,091500,9147501,735,735,735,735,562
20240510,091400,8734431,735,735,735,735,5
20240510,091300,8730756,735,735,735,735,409
20240510,091200,8430141,734,734,734,734,673
20240510,091100,7936159,732,734,734,732,2600
20240510,091000,6031263,733,732,733,732,995
20240510,090900,5301929,732,732,732,732,375
20240510,090800,5027429,732,732,732,732,899
20240510,090700,4369361,732,733,733,732,126
20240510,090600,4277109,732,732,732,732,2
20240510,090500,4275645,733,733,733,733,0
20240510,090400,4275645,733,733,733,733,8
20240510,090300,4269781,734,732,734,732,1128
20240510,090200,3442550,733,734,734,733,401
20240510,090100,3148317,735,730,735,728,2605
20240510,090000,1237766,730,730,732,730,1695