stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214600,127904103,522,522,522,522,3767
20240524,214500,127904103,522,522,522,522,0
20240524,214400,127904103,522,522,522,522,0
20240524,214300,127904103,522,522,522,522,0
20240524,214200,127904103,522,522,522,522,0
20240524,214100,127904103,522,522,522,522,0
20240524,214000,127904103,522,522,522,522,0
20240524,213900,127904103,522,522,522,522,0
20240524,213800,127904103,522,522,522,522,0
20240524,213700,127904103,522,522,522,522,0
20240524,213600,127904103,522,522,522,522,0
20240524,213500,127904103,522,522,522,522,0
20240524,213400,127904103,522,522,522,522,0
20240524,213300,127904103,522,522,522,522,0
20240524,213200,127904103,522,522,522,522,0
20240524,213100,127904103,522,522,522,522,0
20240524,213000,127904103,522,522,522,522,0
20240524,212900,127904103,522,522,522,522,0
20240524,212800,127904103,522,522,522,522,0
20240524,212700,127904103,522,522,522,522,0
20240524,212600,127904103,522,522,522,522,0
20240524,212500,127904103,522,522,522,522,0
20240524,212400,127904103,522,522,522,522,0
20240524,212300,127904103,522,522,522,522,0
20240524,212200,127904103,522,522,522,522,0
20240524,212100,127904103,522,522,522,522,0
20240524,212000,127904103,522,522,522,522,0
20240524,211900,127904103,522,522,522,522,0
20240524,211800,127904103,522,522,522,522,0
20240524,211700,127904103,522,522,522,522,0
20240524,211600,127904103,522,522,522,522,3767
20240524,211500,127904103,522,522,522,522,0
20240524,211400,127904103,522,522,522,522,0
20240524,211300,127904103,522,522,522,522,0
20240524,211200,127904103,522,522,522,522,0
20240524,211100,127904103,522,522,522,522,0
20240524,211000,127904103,522,522,522,522,0
20240524,210900,127904103,522,522,522,522,0
20240524,210800,127904103,522,522,522,522,0
20240524,210700,127904103,522,522,522,522,0
20240524,210600,127904103,522,522,522,522,0
20240524,210500,127904103,522,522,522,522,0
20240524,210400,127904103,522,522,522,522,0
20240524,210300,127904103,522,522,522,522,0
20240524,210200,127904103,522,522,522,522,0
20240524,210100,127904103,522,522,522,522,0
20240524,210000,127904103,522,522,522,522,0
20240524,205900,127904103,522,522,522,522,0
20240524,205800,127904103,522,522,522,522,0
20240524,205700,127904103,522,522,522,522,0
20240524,205600,127904103,522,522,522,522,0
20240524,205500,127904103,522,522,522,522,0
20240524,205400,127904103,522,522,522,522,0
20240524,205300,127904103,522,522,522,522,0
20240524,205200,127904103,522,522,522,522,0
20240524,205100,127904103,522,522,522,522,0
20240524,205000,127904103,522,522,522,522,0
20240524,204900,127904103,522,522,522,522,0
20240524,204800,127904103,522,522,522,522,0
20240524,204700,127904103,522,522,522,522,0
20240524,204600,127904103,522,522,522,522,3767
20240524,204500,127904103,522,522,522,522,0
20240524,204400,127904103,522,522,522,522,0
20240524,204300,127904103,522,522,522,522,0
20240524,204200,127904103,522,522,522,522,0
20240524,204100,127904103,522,522,522,522,0
20240524,204000,127904103,522,522,522,522,0
20240524,203900,127904103,522,522,522,522,0
20240524,203800,127904103,522,522,522,522,0
20240524,203700,127904103,522,522,522,522,0
20240524,203600,127904103,522,522,522,522,0
20240524,203500,127904103,522,522,522,522,0
20240524,203400,127904103,522,522,522,522,0
20240524,203300,127904103,522,522,522,522,0
20240524,203200,127904103,522,522,522,522,0
20240524,203100,127904103,522,522,522,522,0
20240524,203000,127904103,522,522,522,522,0
20240524,202900,127904103,522,522,522,522,0
20240524,202800,127904103,522,522,522,522,0
20240524,202700,127904103,522,522,522,522,0
20240524,202600,127904103,522,522,522,522,0
20240524,202500,127904103,522,522,522,522,0
20240524,202400,127904103,522,522,522,522,0
20240524,202300,127904103,522,522,522,522,0
20240524,202200,127904103,522,522,522,522,0
20240524,202100,127904103,522,522,522,522,0
20240524,202000,127904103,522,522,522,522,0
20240524,201900,127904103,522,522,522,522,0
20240524,201800,127904103,522,522,522,522,0
20240524,201700,127904103,522,522,522,522,0
20240524,201600,127904103,522,522,522,522,3767
20240524,201500,127904103,522,522,522,522,0
20240524,201400,127904103,522,522,522,522,0
20240524,201300,127904103,522,522,522,522,0
20240524,201200,127904103,522,522,522,522,0
20240524,201100,127904103,522,522,522,522,0
20240524,201000,127904103,522,522,522,522,0
20240524,200900,127904103,522,522,522,522,0
20240524,200800,127904103,522,522,522,522,0
20240524,200700,127904103,522,522,522,522,0
20240524,200600,127904103,522,522,522,522,0
20240524,200500,127904103,522,522,522,522,0
20240524,200400,127904103,522,522,522,522,0
20240524,200300,127904103,522,522,522,522,0
20240524,200200,127904103,522,522,522,522,0
20240524,200100,127904103,522,522,522,522,0
20240524,200000,127904103,522,522,522,522,0
20240524,195900,127904103,522,522,522,522,0
20240524,195800,127904103,522,522,522,522,0
20240524,195700,127904103,522,522,522,522,0
20240524,195600,127904103,522,522,522,522,0
20240524,195500,127904103,522,522,522,522,0
20240524,195400,127904103,522,522,522,522,0
20240524,195300,127904103,522,522,522,522,0
20240524,195200,127904103,522,522,522,522,0
20240524,195100,127904103,522,522,522,522,0
20240524,195000,127904103,522,522,522,522,0
20240524,194900,127904103,522,522,522,522,0
20240524,194800,127904103,522,522,522,522,0
20240524,194700,127904103,522,522,522,522,0
20240524,194600,127904103,522,522,522,522,3767
20240524,194500,127904103,522,522,522,522,0
20240524,194400,127904103,522,522,522,522,0
20240524,194300,127904103,522,522,522,522,0
20240524,194200,127904103,522,522,522,522,0
20240524,194100,127904103,522,522,522,522,0
20240524,194000,127904103,522,522,522,522,0
20240524,193900,127904103,522,522,522,522,0
20240524,193800,127904103,522,522,522,522,0
20240524,193700,127904103,522,522,522,522,0
20240524,193600,127904103,522,522,522,522,0
20240524,193500,127904103,522,522,522,522,0
20240524,193400,127904103,522,522,522,522,0
20240524,193300,127904103,522,522,522,522,0
20240524,193200,127904103,522,522,522,522,0
20240524,193100,127904103,522,522,522,522,0
20240524,193000,127904103,522,522,522,522,0
20240524,192900,127904103,522,522,522,522,0
20240524,192800,127904103,522,522,522,522,0
20240524,192700,127904103,522,522,522,522,0
20240524,192600,127904103,522,522,522,522,0
20240524,192500,127904103,522,522,522,522,0
20240524,192400,127904103,522,522,522,522,0
20240524,192300,127904103,522,522,522,522,0
20240524,192200,127904103,522,522,522,522,0
20240524,192100,127904103,522,522,522,522,0
20240524,192000,127904103,522,522,522,522,0
20240524,191900,127904103,522,522,522,522,0
20240524,191800,127904103,522,522,522,522,0
20240524,191700,127904103,522,522,522,522,0
20240524,191600,127904103,522,522,522,522,3767
20240524,191500,127904103,522,522,522,522,0
20240524,191400,127904103,522,522,522,522,0
20240524,191300,127904103,522,522,522,522,0
20240524,191200,127904103,522,522,522,522,0
20240524,191100,127904103,522,522,522,522,0
20240524,191000,127904103,522,522,522,522,0
20240524,190900,127904103,522,522,522,522,0
20240524,190800,127904103,522,522,522,522,0
20240524,190700,127904103,522,522,522,522,0
20240524,190600,127904103,522,522,522,522,0
20240524,190500,127904103,522,522,522,522,0
20240524,190400,127904103,522,522,522,522,0
20240524,190300,127904103,522,522,522,522,0
20240524,190200,127904103,522,522,522,522,0
20240524,190100,127904103,522,522,522,522,0
20240524,190000,127904103,522,522,522,522,0
20240524,185900,127904103,522,522,522,522,0
20240524,185800,127904103,522,522,522,522,0
20240524,185700,127904103,522,522,522,522,0
20240524,185600,127904103,522,522,522,522,0
20240524,185500,127904103,522,522,522,522,0
20240524,185400,127904103,522,522,522,522,0
20240524,185300,127904103,522,522,522,522,0
20240524,185200,127904103,522,522,522,522,0
20240524,185100,127904103,522,522,522,522,0
20240524,185000,127904103,522,522,522,522,0
20240524,184900,127904103,522,522,522,522,0
20240524,184800,127904103,522,522,522,522,0
20240524,184700,127904103,522,522,522,522,0
20240524,184600,127904103,522,522,522,522,3767
20240524,184500,127904103,522,522,522,522,0
20240524,184400,127904103,522,522,522,522,0
20240524,184300,127904103,522,522,522,522,0
20240524,184200,127904103,522,522,522,522,0
20240524,184100,127904103,522,522,522,522,0
20240524,184000,127904103,522,522,522,522,0
20240524,183900,127904103,522,522,522,522,0
20240524,183800,127904103,522,522,522,522,0
20240524,183700,127904103,522,522,522,522,0
20240524,183600,127904103,522,522,522,522,0
20240524,183500,127904103,522,522,522,522,0
20240524,183400,127904103,522,522,522,522,0
20240524,183300,127904103,522,522,522,522,0
20240524,183200,127904103,522,522,522,522,0
20240524,183100,127904103,522,522,522,522,0
20240524,183000,127904103,522,522,522,522,0
20240524,182900,127904103,522,522,522,522,0
20240524,182800,127904103,522,522,522,522,0
20240524,182700,127904103,522,522,522,522,0
20240524,182600,127904103,522,522,522,522,0
20240524,182500,127904103,522,522,522,522,0
20240524,182400,127904103,522,522,522,522,0
20240524,182300,127904103,522,522,522,522,0
20240524,182200,127904103,522,522,522,522,0
20240524,182100,127904103,522,522,522,522,0
20240524,182000,127904103,522,522,522,522,0
20240524,181900,127904103,522,522,522,522,0
20240524,181800,127904103,522,522,522,522,0
20240524,181700,127904103,522,522,522,522,0
20240524,181600,127904103,522,522,522,522,3767
20240524,181500,127904103,522,522,522,522,0
20240524,181400,127904103,522,522,522,522,0
20240524,181300,127904103,522,522,522,522,0
20240524,181200,127904103,522,522,522,522,0
20240524,181100,127904103,522,522,522,522,0
20240524,181000,127904103,522,522,522,522,0
20240524,180900,127904103,522,522,522,522,0
20240524,180800,127904103,522,522,522,522,0
20240524,180700,127904103,522,522,522,522,0
20240524,180600,127904103,522,522,522,522,0
20240524,180500,127904103,522,522,522,522,0
20240524,180400,127904103,522,522,522,522,0
20240524,180300,127904103,522,522,522,522,0
20240524,180200,127904103,522,522,522,522,0
20240524,180100,127904103,522,522,522,522,0
20240524,180000,127904103,522,522,522,522,0
20240524,175900,127904103,522,522,522,522,0
20240524,175800,127904103,522,522,522,522,0
20240524,175700,127904103,522,522,522,522,0
20240524,175600,127904103,522,522,522,522,0
20240524,175500,127904103,522,522,522,522,0
20240524,175400,127904103,522,522,522,522,0
20240524,175300,127904103,522,522,522,522,0
20240524,175200,127904103,522,522,522,522,0
20240524,175100,127904103,522,522,522,522,0
20240524,175000,127904103,522,522,522,522,0
20240524,174900,127904103,522,522,522,522,0
20240524,174800,127904103,522,522,522,522,0
20240524,174700,127904103,522,522,522,522,0
20240524,174600,127904103,522,522,522,522,3767
20240524,174500,127904103,522,522,522,522,0
20240524,174400,127904103,522,522,522,522,0
20240524,174300,127904103,522,522,522,522,0
20240524,174200,127904103,522,522,522,522,0
20240524,174100,127904103,522,522,522,522,0
20240524,174000,127904103,522,522,522,522,0
20240524,173900,127904103,522,522,522,522,0
20240524,173800,127904103,522,522,522,522,0
20240524,173700,127904103,522,522,522,522,0
20240524,173600,127904103,522,522,522,522,0
20240524,173500,127904103,522,522,522,522,0
20240524,173400,127904103,522,522,522,522,0
20240524,173300,127904103,522,522,522,522,0
20240524,173200,127904103,522,522,522,522,0
20240524,173100,127904103,522,522,522,522,0
20240524,173000,127904103,522,522,522,522,0
20240524,172900,127904103,522,522,522,522,0
20240524,172800,127904103,522,522,522,522,0
20240524,172700,127904103,522,522,522,522,0
20240524,172600,127904103,522,522,522,522,0
20240524,172500,127904103,522,522,522,522,0
20240524,172400,127904103,522,522,522,522,0
20240524,172300,127904103,522,522,522,522,0
20240524,172200,127904103,522,522,522,522,0
20240524,172100,127904103,522,522,522,522,0
20240524,172000,127904103,522,522,522,522,0
20240524,171900,127904103,522,522,522,522,0
20240524,171800,127904103,522,522,522,522,0
20240524,171700,127904103,522,522,522,522,0
20240524,171600,127904103,522,522,522,522,3767
20240524,171500,127904103,522,522,522,522,0
20240524,171400,127904103,522,522,522,522,0
20240524,171300,127904103,522,522,522,522,0
20240524,171200,127904103,522,522,522,522,0
20240524,171100,127904103,522,522,522,522,0
20240524,171000,127904103,522,522,522,522,0
20240524,170900,127904103,522,522,522,522,0
20240524,170800,127904103,522,522,522,522,0
20240524,170700,127904103,522,522,522,522,0
20240524,170600,127904103,522,522,522,522,0
20240524,170500,127904103,522,522,522,522,0
20240524,170400,127904103,522,522,522,522,0
20240524,170300,127904103,522,522,522,522,0
20240524,170200,127904103,522,522,522,522,0
20240524,170100,127904103,522,522,522,522,0
20240524,170000,127904103,522,522,522,522,0
20240524,165900,127904103,522,522,522,522,0
20240524,165800,127904103,522,522,522,522,0
20240524,165700,127904103,522,522,522,522,0
20240524,165600,127904103,522,522,522,522,0
20240524,165500,127904103,522,522,522,522,0
20240524,165400,127904103,522,522,522,522,0
20240524,165300,127904103,522,522,522,522,0
20240524,165200,127904103,522,522,522,522,0
20240524,165100,127904103,522,522,522,522,0
20240524,165000,127904103,522,522,522,522,0
20240524,164900,127904103,522,522,522,522,0
20240524,164800,127904103,522,522,522,522,0
20240524,164700,127904103,522,522,522,522,0
20240524,164600,127904103,522,522,522,522,3767
20240524,164500,127904103,522,522,522,522,0
20240524,164400,127904103,522,522,522,522,0
20240524,164300,127904103,522,522,522,522,0
20240524,164200,127904103,522,522,522,522,0
20240524,164100,127904103,522,522,522,522,0
20240524,164000,127904103,522,522,522,522,0
20240524,163900,127904103,522,522,522,522,0
20240524,163800,127904103,522,522,522,522,0
20240524,163700,127904103,522,522,522,522,0
20240524,163600,127904103,522,522,522,522,0
20240524,163500,127904103,522,522,522,522,0
20240524,163400,127904103,522,522,522,522,0
20240524,163300,127904103,522,522,522,522,0
20240524,163200,127904103,522,522,522,522,0
20240524,163100,127904103,522,522,522,522,0
20240524,163000,127904103,522,522,522,522,0
20240524,162900,127904103,522,522,522,522,0
20240524,162800,127904103,522,522,522,522,0
20240524,162700,127904103,522,522,522,522,0
20240524,162600,127904103,522,522,522,522,0
20240524,162500,127904103,522,522,522,522,0
20240524,162400,127904103,522,522,522,522,0
20240524,162300,127904103,522,522,522,522,0
20240524,162200,127904103,522,522,522,522,0
20240524,162100,127904103,522,522,522,522,0
20240524,162000,127904103,522,522,522,522,0
20240524,161900,127904103,522,522,522,522,0
20240524,161800,127904103,522,522,522,522,0
20240524,161700,127904103,522,522,522,522,0
20240524,161600,127904103,522,522,522,522,3767
20240524,161500,127904103,522,522,522,522,0
20240524,161400,127904103,522,522,522,522,0
20240524,161300,127904103,522,522,522,522,0
20240524,161200,127904103,522,522,522,522,0
20240524,161100,127904103,522,522,522,522,0
20240524,161000,127904103,522,522,522,522,0
20240524,160900,127904103,522,522,522,522,0
20240524,160800,127904103,522,522,522,522,0
20240524,160700,127904103,522,522,522,522,0
20240524,160600,127904103,522,522,522,522,0
20240524,160500,127904103,522,522,522,522,0
20240524,160400,127904103,522,522,522,522,0
20240524,160300,127904103,522,522,522,522,0
20240524,160200,127904103,522,522,522,522,0
20240524,160100,127904103,522,522,522,522,0
20240524,160000,127904103,522,522,522,522,0
20240524,155900,127904103,522,522,522,522,0
20240524,155800,127904103,522,522,522,522,0
20240524,155700,127904103,522,522,522,522,0
20240524,155600,127904103,522,522,522,522,0
20240524,155500,127904103,522,522,522,522,0
20240524,155400,127904103,522,522,522,522,0
20240524,155300,127904103,522,522,522,522,0
20240524,155200,127904103,522,522,522,522,0
20240524,155100,127904103,522,522,522,522,0
20240524,155000,127904103,522,522,522,522,0
20240524,154900,127904103,522,522,522,522,0
20240524,154800,127904103,522,522,522,522,0
20240524,154700,127904103,522,522,522,522,0
20240524,154600,127904103,522,522,522,522,3767
20240524,154500,127904103,522,522,522,522,0
20240524,154400,127904103,522,522,522,522,0
20240524,154300,127904103,522,522,522,522,0
20240524,154200,127904103,522,522,522,522,0
20240524,154100,127904103,522,522,522,522,0
20240524,154000,127904103,522,522,522,522,0
20240524,153900,127904103,522,522,522,522,0
20240524,153800,127904103,522,522,522,522,0
20240524,153700,127904103,522,522,522,522,0
20240524,153600,127904103,522,522,522,522,0
20240524,153500,127904103,522,522,522,522,0
20240524,153400,127904103,522,522,522,522,0
20240524,153300,127904103,522,522,522,522,0
20240524,153200,127904103,522,522,522,522,0
20240524,153100,127904103,522,522,522,522,0
20240524,153000,127904103,522,522,522,522,3767
20240524,152900,125937729,524,524,524,524,0
20240524,152800,125937729,524,524,524,524,0
20240524,152700,125937729,524,524,524,524,0
20240524,152600,125937729,524,524,524,524,0
20240524,152500,125937729,524,524,524,524,0
20240524,152400,125937729,524,524,524,524,0
20240524,152300,125937729,524,524,524,524,0
20240524,152200,125937729,524,524,524,524,0
20240524,152100,125937729,524,524,524,524,0
20240524,152000,125937729,524,524,524,524,0
20240524,151900,125937729,524,524,524,524,0
20240524,151800,125937729,524,524,524,524,0
20240524,151700,125937729,524,524,524,524,0
20240524,151600,125937729,524,524,524,524,0
20240524,151500,125937729,524,524,524,524,25
20240524,151400,125924629,524,524,524,524,0
20240524,151300,125924629,524,524,524,524,0
20240524,151200,125924629,524,524,524,524,2
20240524,151100,125923581,524,524,524,524,33
20240524,151000,125906289,524,524,524,524,444
20240524,150900,125673633,524,524,524,524,101
20240524,150800,125620709,521,521,521,521,0
20240524,150700,125620709,521,523,523,521,9860
20240524,150600,120478000,523,523,523,523,0
20240524,150500,120478000,523,523,523,523,0
20240524,150400,120478000,523,523,523,523,1
20240524,150300,120477477,524,524,524,524,0
20240524,150200,120477477,524,524,524,524,0
20240524,150100,120477477,524,524,524,524,0
20240524,150000,120477477,524,524,524,524,0
20240524,145900,120477477,524,524,524,524,0
20240524,145800,120477477,524,523,524,523,3010
20240524,145700,118903237,523,523,523,523,0
20240524,145600,118903237,523,523,523,523,18
20240524,145500,118893823,523,523,523,523,0
20240524,145400,118893823,523,523,523,523,0
20240524,145300,118893823,523,523,523,523,18
20240524,145200,118884409,523,523,523,523,0
20240524,145100,118884409,523,524,524,523,470
20240524,145000,118638130,524,524,524,524,0
20240524,144900,118638130,524,524,524,524,0
20240524,144800,118638130,524,524,524,524,0
20240524,144700,118638130,524,524,524,524,0
20240524,144600,118638130,524,524,524,524,18
20240524,144500,118628698,524,524,524,524,0
20240524,144400,118628698,524,524,524,524,0
20240524,144300,118628698,524,524,524,524,0
20240524,144200,118628698,524,525,525,524,186
20240524,144100,118531127,524,524,524,524,0
20240524,144000,118531127,524,525,525,524,3360
20240524,143900,116767145,525,525,525,525,0
20240524,143800,116767145,525,525,525,525,10
20240524,143700,116761895,525,525,525,525,0
20240524,143600,116761895,525,525,525,525,13
20240524,143500,116755070,525,525,525,525,0
20240524,143400,116755070,525,525,525,525,0
20240524,143300,116755070,525,525,525,525,0
20240524,143200,116755070,525,525,525,525,1
20240524,143100,116754545,524,524,524,524,18
20240524,143000,116745113,525,525,525,525,0
20240524,142900,116745113,525,525,525,525,0
20240524,142800,116745113,525,525,525,525,0
20240524,142700,116745113,525,525,525,525,30
20240524,142600,116729363,524,524,524,524,18
20240524,142500,116719931,525,525,525,525,0
20240524,142400,116719931,525,525,525,525,0
20240524,142300,116719931,525,525,525,525,130
20240524,142200,116651681,524,524,524,524,0
20240524,142100,116651681,524,524,524,524,19
20240524,142000,116641725,524,524,524,524,1
20240524,141900,116641201,524,524,524,524,0
20240524,141800,116641201,524,524,524,524,148
20240524,141700,116563649,524,524,524,524,0
20240524,141600,116563649,524,524,524,524,0
20240524,141500,116563649,524,524,524,524,0
20240524,141400,116563649,524,524,524,524,0
20240524,141300,116563649,524,524,524,524,0
20240524,141200,116563649,524,524,524,524,0
20240524,141100,116563649,524,524,524,524,1000
20240524,141000,116039649,525,525,525,525,0
20240524,140900,116039649,525,525,525,525,0
20240524,140800,116039649,525,525,525,525,0
20240524,140700,116039649,525,525,525,525,0
20240524,140600,116039649,525,525,525,525,0
20240524,140500,116039649,525,525,525,525,0
20240524,140400,116039649,525,525,525,525,0
20240524,140300,116039649,525,525,525,525,0
20240524,140200,116039649,525,525,525,525,0
20240524,140100,116039649,525,525,525,525,0
20240524,140000,116039649,525,525,525,525,0
20240524,135900,116039649,525,525,525,525,0
20240524,135800,116039649,525,525,525,525,0
20240524,135700,116039649,525,525,525,525,0
20240524,135600,116039649,525,525,525,525,0
20240524,135500,116039649,525,525,525,525,10000
20240524,135400,110789649,525,525,525,525,0
20240524,135300,110789649,525,525,525,525,0
20240524,135200,110789649,525,525,525,525,0
20240524,135100,110789649,525,525,525,525,0
20240524,135000,110789649,525,525,525,525,0
20240524,134900,110789649,525,525,525,525,18
20240524,134800,110780199,524,524,524,524,0
20240524,134700,110780199,524,524,524,524,762
20240524,134600,110380911,525,525,525,525,20
20240524,134500,110370411,525,525,525,525,0
20240524,134400,110370411,525,525,525,525,0
20240524,134300,110370411,525,525,525,525,0
20240524,134200,110370411,525,525,525,525,0
20240524,134100,110370411,525,525,525,525,0
20240524,134000,110370411,525,525,525,525,1
20240524,133900,110369886,525,524,525,524,25
20240524,133800,110356776,523,523,523,523,0
20240524,133700,110356776,523,523,523,523,0
20240524,133600,110356776,523,523,523,523,18
20240524,133500,110347362,524,524,524,524,0
20240524,133400,110347362,524,524,524,524,3
20240524,133300,110345790,525,525,525,525,0
20240524,133200,110345790,525,525,525,525,0
20240524,133100,110345790,525,525,525,525,0
20240524,133000,110345790,525,525,525,525,0
20240524,132900,110345790,525,525,525,525,0
20240524,132800,110345790,525,524,525,524,19
20240524,132700,110335833,525,525,525,525,0
20240524,132600,110335833,525,525,525,525,1
20240524,132500,110335308,525,525,525,525,10
20240524,132400,110330058,525,525,525,525,1200
20240524,132300,109700058,525,525,525,525,0
20240524,132200,109700058,525,524,525,524,21
20240524,132100,109689052,523,523,523,523,53
20240524,132000,109661333,524,524,524,524,38
20240524,131900,109641421,525,525,525,525,0
20240524,131800,109641421,525,525,525,525,0
20240524,131700,109641421,525,525,525,525,0
20240524,131600,109641421,525,525,525,525,0
20240524,131500,109641421,525,525,525,525,500
20240524,131400,109378921,525,525,525,525,1
20240524,131300,109378396,524,524,524,524,42
20240524,131200,109356388,524,524,524,524,0
20240524,131100,109356388,524,524,524,524,0
20240524,131000,109356388,524,523,524,523,50
20240524,130900,109330207,525,525,525,525,0
20240524,130800,109330207,525,525,525,525,0
20240524,130700,109330207,525,525,525,525,0
20240524,130600,109330207,525,525,525,525,0
20240524,130500,109330207,525,525,525,525,0
20240524,130400,109330207,525,525,525,525,0
20240524,130300,109330207,525,525,525,525,0
20240524,130200,109330207,525,525,525,525,0
20240524,130100,109330207,525,524,525,524,19
20240524,130000,109320250,525,525,525,525,0
20240524,125900,109320250,525,525,525,525,0
20240524,125800,109320250,525,525,525,525,0
20240524,125700,109320250,525,525,525,525,0
20240524,125600,109320250,525,525,525,525,0
20240524,125500,109320250,525,525,525,525,0
20240524,125400,109320250,525,525,525,525,0
20240524,125300,109320250,525,525,525,525,0
20240524,125200,109320250,525,525,525,525,0
20240524,125100,109320250,525,524,525,524,20
20240524,125000,109309768,525,524,525,524,2006
20240524,124900,108256636,525,525,525,525,30
20240524,124800,108240886,520,526,526,520,70762
20240524,124700,71333856,526,526,526,526,0
20240524,124600,71333856,526,526,526,526,0
20240524,124500,71333856,526,526,526,526,500
20240524,124400,71070856,526,526,526,526,1
20240524,124300,71070330,528,528,528,528,0
20240524,124200,71070330,528,528,528,528,0
20240524,124100,71070330,528,528,528,528,0
20240524,124000,71070330,528,528,528,528,0
20240524,123900,71070330,528,528,528,528,0
20240524,123800,71070330,528,528,528,528,0
20240524,123700,71070330,528,528,528,528,0
20240524,123600,71070330,528,528,528,528,10
20240524,123500,71065050,526,527,527,526,1100
20240524,123400,70486406,527,527,527,527,0
20240524,123300,70486406,527,527,527,527,0
20240524,123200,70486406,527,527,527,527,0
20240524,123100,70486406,527,527,527,527,0
20240524,123000,70486406,527,527,527,527,5
20240524,122900,70483771,527,527,527,527,0
20240524,122800,70483771,527,527,527,527,18
20240524,122700,70474285,527,527,527,527,0
20240524,122600,70474285,527,528,528,527,1396
20240524,122500,69738463,528,528,528,528,0
20240524,122400,69738463,528,528,528,528,0
20240524,122300,69738463,528,528,528,528,0
20240524,122200,69738463,528,528,528,528,0
20240524,122100,69738463,528,528,528,528,19
20240524,122000,69728431,529,529,529,529,0
20240524,121900,69728431,529,529,529,529,0
20240524,121800,69728431,529,529,529,529,1890
20240524,121700,68728621,529,529,529,529,0
20240524,121600,68728621,529,529,529,528,21
20240524,121500,68717531,528,528,528,528,0
20240524,121400,68717531,528,528,528,528,0
20240524,121300,68717531,528,528,528,528,0
20240524,121200,68717531,528,528,529,528,4020
20240524,121100,66590971,529,529,529,529,1
20240524,121000,66590442,528,528,528,528,0
20240524,120900,66590442,528,528,528,528,0
20240524,120800,66590442,528,528,528,528,0
20240524,120700,66590442,528,528,528,528,665
20240524,120600,66239322,528,528,528,528,244
20240524,120500,66110490,527,527,527,527,0
20240524,120400,66110490,527,527,527,527,0
20240524,120300,66110490,527,527,527,527,37
20240524,120200,66090991,528,528,528,528,0
20240524,120100,66090991,528,527,528,527,3
20240524,120000,66089408,528,528,528,528,2
20240524,115900,66088352,528,528,528,528,0
20240524,115800,66088352,528,528,528,528,0
20240524,115700,66088352,528,528,528,528,0
20240524,115600,66088352,528,528,528,528,7
20240524,115500,66084656,528,528,528,528,1
20240524,115400,66084128,528,528,528,528,0
20240524,115300,66084128,528,528,528,528,0
20240524,115200,66084128,528,528,528,528,1
20240524,115100,66083600,527,527,527,527,18
20240524,115000,66074114,528,528,528,528,0
20240524,114900,66074114,528,528,528,528,0
20240524,114800,66074114,528,528,528,528,1
20240524,114700,66073586,527,527,527,527,0
20240524,114600,66073586,527,528,528,527,38
20240524,114500,66053540,527,527,527,527,0
20240524,114400,66053540,527,527,527,527,18
20240524,114300,66044054,527,527,527,527,227
20240524,114200,65924425,527,527,527,527,1
20240524,114100,65923898,526,526,526,526,0
20240524,114000,65923898,526,526,526,526,0
20240524,113900,65923898,526,526,526,526,0
20240524,113800,65923898,526,526,526,526,0
20240524,113700,65923898,526,526,526,526,0
20240524,113600,65923898,526,526,526,526,18
20240524,113500,65914430,526,526,526,526,0
20240524,113400,65914430,526,526,526,526,0
20240524,113300,65914430,526,526,526,526,0
20240524,113200,65914430,526,526,526,526,18
20240524,113100,65904962,527,527,527,527,22
20240524,113000,65893368,527,527,527,527,10
20240524,112900,65888098,527,527,527,527,0
20240524,112800,65888098,527,527,527,527,0
20240524,112700,65888098,527,527,527,527,0
20240524,112600,65888098,527,527,527,526,21
20240524,112500,65877049,526,526,526,526,1
20240524,112400,65876523,527,527,527,527,0
20240524,112300,65876523,527,527,527,527,0
20240524,112200,65876523,527,527,527,527,1
20240524,112100,65875996,526,525,526,525,49
20240524,112000,65850241,527,527,527,527,0
20240524,111900,65850241,527,527,527,527,0
20240524,111800,65850241,527,527,527,527,0
20240524,111700,65850241,527,527,527,527,0
20240524,111600,65850241,527,527,527,527,0
20240524,111500,65850241,527,527,527,527,0
20240524,111400,65850241,527,527,527,527,0
20240524,111300,65850241,527,526,527,526,20
20240524,111200,65839720,527,527,527,527,0
20240524,111100,65839720,527,527,527,527,0
20240524,111000,65839720,527,527,527,527,1
20240524,110900,65839193,524,526,526,524,7485
20240524,110800,61907391,526,527,527,526,20
20240524,110700,61896870,526,526,526,526,120
20240524,110600,61833750,527,527,527,527,0
20240524,110500,61833750,527,527,527,527,0
20240524,110400,61833750,527,527,527,527,0
20240524,110300,61833750,527,527,527,527,4
20240524,110200,61831642,527,527,527,527,563
20240524,110100,61534941,527,527,527,527,19
20240524,110000,61524928,528,528,528,528,0
20240524,105900,61524928,528,527,528,527,419
20240524,105800,61304114,527,527,527,526,2710
20240524,105700,59878571,528,528,528,528,1
20240524,105600,59878043,527,528,528,527,19
20240524,105500,59868029,527,527,527,527,0
20240524,105400,59868029,527,526,527,526,2217
20240524,105300,58701670,526,526,526,526,24
20240524,105200,58689046,526,526,526,526,0
20240524,105100,58689046,526,527,527,526,10
20240524,105000,58683782,528,528,528,528,0
20240524,104900,58683782,528,528,528,528,0
20240524,104800,58683782,528,528,528,528,30
20240524,104700,58667942,526,526,526,526,0
20240524,104600,58667942,526,526,526,526,0
20240524,104500,58667942,526,526,526,526,5
20240524,104400,58665312,526,526,526,526,0
20240524,104300,58665312,526,528,528,526,1009
20240524,104200,58132792,529,529,529,529,0
20240524,104100,58132792,529,529,529,529,0
20240524,104000,58132792,529,529,529,529,0
20240524,103900,58132792,529,529,529,529,0
20240524,103800,58132792,529,529,529,529,1
20240524,103700,58132263,523,523,523,523,0
20240524,103600,58132263,523,523,523,523,0
20240524,103500,58132263,523,523,523,523,0
20240524,103400,58132263,523,525,525,523,11803
20240524,103300,51956304,525,525,525,525,0
20240524,103200,51956304,525,525,525,525,1
20240524,103100,51955779,525,525,525,525,0
20240524,103000,51955779,525,525,525,525,0
20240524,102900,51955779,525,525,525,525,11197
20240524,102800,46077354,525,525,525,525,0
20240524,102700,46077354,525,529,529,525,14000
20240524,102600,38715196,530,529,530,529,147
20240524,102500,38637288,529,529,529,529,0
20240524,102400,38637288,529,529,529,529,1
20240524,102300,38636759,530,530,530,530,0
20240524,102200,38636759,530,530,530,530,0
20240524,102100,38636759,530,530,530,530,145
20240524,102000,38559909,530,530,530,530,0
20240524,101900,38559909,530,530,530,530,0
20240524,101800,38559909,530,530,530,530,146
20240524,101700,38482529,529,529,529,529,799
20240524,101600,38059858,529,529,529,529,0
20240524,101500,38059858,529,529,529,529,0
20240524,101400,38059858,529,529,529,529,18
20240524,101300,38050336,528,528,528,528,14
20240524,101200,38042944,528,528,528,528,0
20240524,101100,38042944,528,528,528,528,128
20240524,101000,37975360,529,529,529,529,0
20240524,100900,37975360,529,529,529,529,0
20240524,100800,37975360,529,529,529,529,0
20240524,100700,37975360,529,529,529,529,0
20240524,100600,37975360,529,529,529,529,15
20240524,100500,37967425,529,529,529,529,0
20240524,100400,37967425,529,529,529,529,0
20240524,100300,37967425,529,529,529,529,0
20240524,100200,37967425,529,529,529,529,0
20240524,100100,37967425,529,529,529,529,0
20240524,100000,37967425,529,529,529,529,0
20240524,095900,37967425,529,529,529,529,0
20240524,095800,37967425,529,529,529,529,0
20240524,095700,37967425,529,529,529,529,0
20240524,095600,37967425,529,529,529,529,0
20240524,095500,37967425,529,529,529,529,10
20240524,095400,37962135,529,529,529,529,0
20240524,095300,37962135,529,527,529,525,6893
20240524,095200,34340419,527,527,527,527,0
20240524,095100,34340419,527,527,527,527,0
20240524,095000,34340419,527,527,527,527,5
20240524,094900,34337784,527,527,527,527,0
20240524,094800,34337784,527,527,527,527,0
20240524,094700,34337784,527,527,527,527,0
20240524,094600,34337784,527,527,527,527,0
20240524,094500,34337784,527,527,527,527,36
20240524,094400,34318812,526,528,528,526,23
20240524,094300,34306670,528,528,528,528,22
20240524,094200,34295054,528,528,528,528,10
20240524,094100,34289774,527,526,527,526,109
20240524,094000,34232341,525,525,525,525,0
20240524,093900,34232341,525,526,526,525,15000
20240524,093800,26356841,525,525,525,525,122
20240524,093700,26292791,525,525,525,525,0
20240524,093600,26292791,525,533,533,525,30722
20240524,093500,10127712,532,532,532,532,0
20240524,093400,10127712,532,531,532,531,1034
20240524,093300,9577679,532,532,532,532,1
20240524,093200,9577147,532,532,532,532,0
20240524,093100,9577147,532,532,532,532,20
20240524,093000,9566507,529,529,529,529,10
20240524,092900,9561217,529,529,529,529,0
20240524,092800,9561217,529,529,529,529,0
20240524,092700,9561217,529,531,531,529,246
20240524,092600,9430683,531,533,533,531,26
20240524,092500,9416851,533,533,533,533,10
20240524,092400,9411521,529,529,529,529,313
20240524,092300,9245944,529,529,529,529,410
20240524,092200,9029054,529,529,529,529,0
20240524,092100,9029054,529,529,529,529,617
20240524,092000,8702661,529,529,529,529,0
20240524,091900,8702661,529,529,529,529,0
20240524,091800,8702661,529,529,529,529,624
20240524,091700,8372565,526,526,526,526,221
20240524,091600,8256319,526,526,526,526,0
20240524,091500,8256319,526,527,527,526,4506
20240524,091400,5881819,527,528,528,527,1516
20240524,091300,5081373,529,530,530,529,2867
20240524,091200,3564018,531,531,531,531,1
20240524,091100,3563487,530,530,530,530,676
20240524,091000,3205207,531,531,531,531,59
20240524,090900,3173878,531,531,531,531,12
20240524,090800,3167506,531,531,531,531,0
20240524,090700,3167506,531,531,531,531,0
20240524,090600,3167506,531,532,532,531,557
20240524,090500,2871738,532,532,532,532,4777
20240524,090400,330374,534,534,534,534,0
20240524,090300,330374,534,534,534,534,1
20240524,090200,329840,532,532,532,532,0
20240524,090100,329840,532,532,532,532,0
20240524,090000,329840,532,532,532,532,620