stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185500,179675735,2840,2840,2840,2840,1616
20240513,185400,179675735,2840,2840,2840,2840,0
20240513,185300,179675735,2840,2840,2840,2840,0
20240513,185200,179675735,2840,2840,2840,2840,0
20240513,185100,179675735,2840,2840,2840,2840,0
20240513,185000,179675735,2840,2840,2840,2840,0
20240513,184900,179675735,2840,2840,2840,2840,0
20240513,184800,179675735,2840,2840,2840,2840,0
20240513,184700,179675735,2840,2840,2840,2840,0
20240513,184600,179675735,2840,2840,2840,2840,0
20240513,184500,179675735,2840,2840,2840,2840,0
20240513,184400,179675735,2840,2840,2840,2840,0
20240513,184300,179675735,2840,2840,2840,2840,0
20240513,184200,179675735,2840,2840,2840,2840,0
20240513,184100,179675735,2840,2840,2840,2840,0
20240513,184000,179675735,2840,2840,2840,2840,0
20240513,183900,179675735,2840,2840,2840,2840,0
20240513,183800,179675735,2840,2840,2840,2840,0
20240513,183700,179675735,2840,2840,2840,2840,0
20240513,183600,179675735,2840,2840,2840,2840,0
20240513,183500,179675735,2840,2840,2840,2840,0
20240513,183400,179675735,2840,2840,2840,2840,0
20240513,183300,179675735,2840,2840,2840,2840,0
20240513,183200,179675735,2840,2840,2840,2840,0
20240513,183100,179675735,2840,2840,2840,2840,0
20240513,183000,179675735,2840,2840,2840,2840,0
20240513,182900,179675735,2840,2840,2840,2840,0
20240513,182800,179675735,2840,2840,2840,2840,0
20240513,182700,179675735,2840,2840,2840,2840,0
20240513,182600,179675735,2840,2840,2840,2840,0
20240513,182500,179675735,2840,2840,2840,2840,1616
20240513,182400,179675735,2840,2840,2840,2840,0
20240513,182300,179675735,2840,2840,2840,2840,0
20240513,182200,179675735,2840,2840,2840,2840,0
20240513,182100,179675735,2840,2840,2840,2840,0
20240513,182000,179675735,2840,2840,2840,2840,0
20240513,181900,179675735,2840,2840,2840,2840,0
20240513,181800,179675735,2840,2840,2840,2840,0
20240513,181700,179675735,2840,2840,2840,2840,0
20240513,181600,179675735,2840,2840,2840,2840,0
20240513,181500,179675735,2840,2840,2840,2840,0
20240513,181400,179675735,2840,2840,2840,2840,0
20240513,181300,179675735,2840,2840,2840,2840,0
20240513,181200,179675735,2840,2840,2840,2840,0
20240513,181100,179675735,2840,2840,2840,2840,0
20240513,181000,179675735,2840,2840,2840,2840,0
20240513,180900,179675735,2840,2840,2840,2840,0
20240513,180800,179675735,2840,2840,2840,2840,0
20240513,180700,179675735,2840,2840,2840,2840,0
20240513,180600,179675735,2840,2840,2840,2840,0
20240513,180500,179675735,2840,2840,2840,2840,0
20240513,180400,179675735,2840,2840,2840,2840,0
20240513,180300,179675735,2840,2840,2840,2840,0
20240513,180200,179675735,2840,2840,2840,2840,0
20240513,180100,179675735,2840,2840,2840,2840,0
20240513,180000,179675735,2840,2840,2840,2840,0
20240513,175900,179675735,2840,2840,2840,2840,0
20240513,175800,179675735,2840,2840,2840,2840,0
20240513,175700,179675735,2840,2840,2840,2840,0
20240513,175600,179675735,2840,2840,2840,2840,0
20240513,175500,179675735,2840,2840,2840,2840,1616
20240513,175400,179675735,2840,2840,2840,2840,0
20240513,175300,179675735,2840,2840,2840,2840,0
20240513,175200,179675735,2840,2840,2840,2840,0
20240513,175100,179675735,2840,2840,2840,2840,0
20240513,175000,179675735,2840,2840,2840,2840,0
20240513,174900,179675735,2840,2840,2840,2840,0
20240513,174800,179675735,2840,2840,2840,2840,0
20240513,174700,179675735,2840,2840,2840,2840,0
20240513,174600,179675735,2840,2840,2840,2840,0
20240513,174500,179675735,2840,2840,2840,2840,0
20240513,174400,179675735,2840,2840,2840,2840,0
20240513,174300,179675735,2840,2840,2840,2840,0
20240513,174200,179675735,2840,2840,2840,2840,0
20240513,174100,179675735,2840,2840,2840,2840,0
20240513,174000,179675735,2840,2840,2840,2840,0
20240513,173900,179675735,2840,2840,2840,2840,0
20240513,173800,179675735,2840,2840,2840,2840,0
20240513,173700,179675735,2840,2840,2840,2840,0
20240513,173600,179675735,2840,2840,2840,2840,0
20240513,173500,179675735,2840,2840,2840,2840,0
20240513,173400,179675735,2840,2840,2840,2840,0
20240513,173300,179675735,2840,2840,2840,2840,0
20240513,173200,179675735,2840,2840,2840,2840,0
20240513,173100,179675735,2840,2840,2840,2840,0
20240513,173000,179675735,2840,2840,2840,2840,0
20240513,172900,179675735,2840,2840,2840,2840,0
20240513,172800,179675735,2840,2840,2840,2840,0
20240513,172700,179675735,2840,2840,2840,2840,0
20240513,172600,179675735,2840,2840,2840,2840,0
20240513,172500,179675735,2840,2840,2840,2840,1616
20240513,172400,179675735,2840,2840,2840,2840,0
20240513,172300,179675735,2840,2840,2840,2840,0
20240513,172200,179675735,2840,2840,2840,2840,0
20240513,172100,179675735,2840,2840,2840,2840,0
20240513,172000,179675735,2840,2840,2840,2840,0
20240513,171900,179675735,2840,2840,2840,2840,0
20240513,171800,179675735,2840,2840,2840,2840,0
20240513,171700,179675735,2840,2840,2840,2840,0
20240513,171600,179675735,2840,2840,2840,2840,0
20240513,171500,179675735,2840,2840,2840,2840,0
20240513,171400,179675735,2840,2840,2840,2840,0
20240513,171300,179675735,2840,2840,2840,2840,0
20240513,171200,179675735,2840,2840,2840,2840,0
20240513,171100,179675735,2840,2840,2840,2840,0
20240513,171000,179675735,2840,2840,2840,2840,0
20240513,170900,179675735,2840,2840,2840,2840,0
20240513,170800,179675735,2840,2840,2840,2840,0
20240513,170700,179675735,2840,2840,2840,2840,0
20240513,170600,179675735,2840,2840,2840,2840,0
20240513,170500,179675735,2840,2840,2840,2840,0
20240513,170400,179675735,2840,2840,2840,2840,0
20240513,170300,179675735,2840,2840,2840,2840,0
20240513,170200,179675735,2840,2840,2840,2840,0
20240513,170100,179675735,2840,2840,2840,2840,0
20240513,170000,179675735,2840,2840,2840,2840,0
20240513,165900,179675735,2840,2840,2840,2840,0
20240513,165800,179675735,2840,2840,2840,2840,0
20240513,165700,179675735,2840,2840,2840,2840,0
20240513,165600,179675735,2840,2840,2840,2840,0
20240513,165500,179675735,2840,2840,2840,2840,1616
20240513,165400,179675735,2840,2840,2840,2840,0
20240513,165300,179675735,2840,2840,2840,2840,0
20240513,165200,179675735,2840,2840,2840,2840,0
20240513,165100,179675735,2840,2840,2840,2840,0
20240513,165000,179675735,2840,2840,2840,2840,0
20240513,164900,179675735,2840,2840,2840,2840,0
20240513,164800,179675735,2840,2840,2840,2840,0
20240513,164700,179675735,2840,2840,2840,2840,0
20240513,164600,179675735,2840,2840,2840,2840,0
20240513,164500,179675735,2840,2840,2840,2840,0
20240513,164400,179675735,2840,2840,2840,2840,0
20240513,164300,179675735,2840,2840,2840,2840,0
20240513,164200,179675735,2840,2840,2840,2840,0
20240513,164100,179675735,2840,2840,2840,2840,0
20240513,164000,179675735,2840,2840,2840,2840,0
20240513,163900,179675735,2840,2840,2840,2840,0
20240513,163800,179675735,2840,2840,2840,2840,0
20240513,163700,179675735,2840,2840,2840,2840,0
20240513,163600,179675735,2840,2840,2840,2840,0
20240513,163500,179675735,2840,2840,2840,2840,0
20240513,163400,179675735,2840,2840,2840,2840,0
20240513,163300,179675735,2840,2840,2840,2840,0
20240513,163200,179675735,2840,2840,2840,2840,0
20240513,163100,179675735,2840,2840,2840,2840,0
20240513,163000,179675735,2840,2840,2840,2840,0
20240513,162900,179675735,2840,2840,2840,2840,0
20240513,162800,179675735,2840,2840,2840,2840,0
20240513,162700,179675735,2840,2840,2840,2840,0
20240513,162600,179675735,2840,2840,2840,2840,0
20240513,162500,179675735,2840,2840,2840,2840,1616
20240513,162400,179675735,2840,2840,2840,2840,0
20240513,162300,179675735,2840,2840,2840,2840,0
20240513,162200,179675735,2840,2840,2840,2840,0
20240513,162100,179675735,2840,2840,2840,2840,0
20240513,162000,179675735,2840,2840,2840,2840,0
20240513,161900,179675735,2840,2840,2840,2840,0
20240513,161800,179675735,2840,2840,2840,2840,0
20240513,161700,179675735,2840,2840,2840,2840,0
20240513,161600,179675735,2840,2840,2840,2840,0
20240513,161500,179675735,2840,2840,2840,2840,0
20240513,161400,179675735,2840,2840,2840,2840,0
20240513,161300,179675735,2840,2840,2840,2840,0
20240513,161200,179675735,2840,2840,2840,2840,0
20240513,161100,179675735,2840,2840,2840,2840,0
20240513,161000,179675735,2840,2840,2840,2840,0
20240513,160900,179675735,2840,2840,2840,2840,0
20240513,160800,179675735,2840,2840,2840,2840,0
20240513,160700,179675735,2840,2840,2840,2840,0
20240513,160600,179675735,2840,2840,2840,2840,0
20240513,160500,179675735,2840,2840,2840,2840,0
20240513,160400,179675735,2840,2840,2840,2840,0
20240513,160300,179675735,2840,2840,2840,2840,0
20240513,160200,179675735,2840,2840,2840,2840,0
20240513,160100,179675735,2840,2840,2840,2840,0
20240513,160000,179675735,2840,2840,2840,2840,0
20240513,155900,179675735,2840,2840,2840,2840,0
20240513,155800,179675735,2840,2840,2840,2840,0
20240513,155700,179675735,2840,2840,2840,2840,0
20240513,155600,179675735,2840,2840,2840,2840,0
20240513,155500,179675735,2840,2840,2840,2840,1616
20240513,155400,179675735,2840,2840,2840,2840,0
20240513,155300,179675735,2840,2840,2840,2840,0
20240513,155200,179675735,2840,2840,2840,2840,0
20240513,155100,179675735,2840,2840,2840,2840,0
20240513,155000,179675735,2840,2840,2840,2840,0
20240513,154900,179675735,2840,2840,2840,2840,0
20240513,154800,179675735,2840,2840,2840,2840,0
20240513,154700,179675735,2840,2840,2840,2840,0
20240513,154600,179675735,2840,2840,2840,2840,0
20240513,154500,179675735,2840,2840,2840,2840,0
20240513,154400,179675735,2840,2840,2840,2840,0
20240513,154300,179675735,2840,2840,2840,2840,0
20240513,154200,179675735,2840,2840,2840,2840,0
20240513,154100,179675735,2840,2840,2840,2840,0
20240513,154000,179675735,2840,2840,2840,2840,0
20240513,153900,179675735,2840,2840,2840,2840,0
20240513,153800,179675735,2840,2840,2840,2840,0
20240513,153700,179675735,2840,2840,2840,2840,0
20240513,153600,179675735,2840,2840,2840,2840,0
20240513,153500,179675735,2840,2840,2840,2840,0
20240513,153400,179675735,2840,2840,2840,2840,0
20240513,153300,179675735,2840,2840,2840,2840,0
20240513,153200,179675735,2840,2840,2840,2840,0
20240513,153100,179675735,2840,2840,2840,2840,0
20240513,153000,179675735,2840,2840,2840,2840,1616
20240513,152900,175086295,2845,2845,2845,2845,0
20240513,152800,175086295,2845,2845,2845,2845,0
20240513,152700,175086295,2845,2845,2845,2845,0
20240513,152600,175086295,2845,2845,2845,2845,0
20240513,152500,175086295,2845,2845,2845,2845,0
20240513,152400,175086295,2845,2845,2845,2845,0
20240513,152300,175086295,2845,2845,2845,2845,0
20240513,152200,175086295,2845,2845,2845,2845,0
20240513,152100,175086295,2845,2845,2845,2845,0
20240513,152000,175086295,2845,2845,2845,2845,0
20240513,151900,175086295,2845,2845,2845,2845,0
20240513,151800,175086295,2845,2845,2845,2845,0
20240513,151700,175086295,2845,2845,2845,2845,10
20240513,151600,175057845,2845,2845,2845,2845,1
20240513,151500,175055000,2840,2840,2840,2840,700
20240513,151400,173067000,2840,2840,2840,2840,90
20240513,151300,172811400,2840,2840,2840,2840,0
20240513,151200,172811400,2840,2840,2840,2840,0
20240513,151100,172811400,2840,2840,2840,2840,0
20240513,151000,172811400,2840,2840,2840,2840,51
20240513,150900,172666560,2845,2845,2845,2845,0
20240513,150800,172666560,2845,2845,2845,2845,0
20240513,150700,172666560,2845,2845,2845,2845,0
20240513,150600,172666560,2845,2845,2845,2845,10
20240513,150500,172638110,2840,2840,2840,2840,0
20240513,150400,172638110,2840,2840,2840,2840,0
20240513,150300,172638110,2840,2840,2840,2840,0
20240513,150200,172638110,2840,2840,2840,2840,174
20240513,150100,172143950,2840,2840,2840,2840,4757
20240513,150000,158634070,2830,2830,2830,2830,0
20240513,145900,158634070,2830,2830,2830,2830,0
20240513,145800,158634070,2830,2830,2830,2830,0
20240513,145700,158634070,2830,2830,2830,2830,0
20240513,145600,158634070,2830,2830,2830,2830,0
20240513,145500,158634070,2830,2830,2830,2830,0
20240513,145400,158634070,2830,2830,2830,2830,0
20240513,145300,158634070,2830,2830,2830,2830,0
20240513,145200,158634070,2830,2830,2830,2830,0
20240513,145100,158634070,2830,2830,2830,2830,0
20240513,145000,158634070,2830,2830,2830,2830,0
20240513,144900,158634070,2830,2830,2830,2830,0
20240513,144800,158634070,2830,2830,2830,2830,0
20240513,144700,158634070,2830,2830,2830,2830,0
20240513,144600,158634070,2830,2830,2830,2830,0
20240513,144500,158634070,2830,2835,2835,2830,394
20240513,144400,157518660,2835,2835,2835,2835,608
20240513,144300,155794980,2840,2840,2840,2840,0
20240513,144200,155794980,2840,2840,2840,2840,0
20240513,144100,155794980,2840,2840,2840,2840,0
20240513,144000,155794980,2840,2840,2840,2840,0
20240513,143900,155794980,2840,2840,2840,2840,0
20240513,143800,155794980,2840,2840,2840,2840,1
20240513,143700,155792140,2840,2840,2840,2840,0
20240513,143600,155792140,2840,2840,2840,2840,0
20240513,143500,155792140,2840,2840,2840,2840,0
20240513,143400,155792140,2840,2840,2840,2840,0
20240513,143300,155792140,2840,2840,2840,2840,70
20240513,143200,155593340,2840,2840,2840,2840,0
20240513,143100,155593340,2840,2840,2840,2840,0
20240513,143000,155593340,2840,2840,2840,2840,0
20240513,142900,155593340,2840,2840,2840,2840,9
20240513,142800,155567780,2840,2840,2840,2840,0
20240513,142700,155567780,2840,2840,2840,2840,0
20240513,142600,155567780,2840,2840,2840,2840,0
20240513,142500,155567780,2840,2840,2840,2840,0
20240513,142400,155567780,2840,2840,2840,2840,1
20240513,142300,155564940,2830,2840,2840,2830,489
20240513,142200,154180270,2830,2830,2830,2830,0
20240513,142100,154180270,2830,2830,2830,2830,0
20240513,142000,154180270,2830,2830,2830,2830,0
20240513,141900,154180270,2830,2830,2830,2830,0
20240513,141800,154180270,2830,2830,2830,2830,0
20240513,141700,154180270,2830,2830,2830,2830,0
20240513,141600,154180270,2830,2830,2830,2830,1000
20240513,141500,151350270,2835,2835,2835,2835,558
20240513,141400,149768340,2835,2835,2835,2835,5
20240513,141300,149754165,2830,2830,2830,2830,0
20240513,141200,149754165,2830,2830,2830,2830,0
20240513,141100,149754165,2830,2830,2830,2830,0
20240513,141000,149754165,2830,2830,2830,2830,0
20240513,140900,149754165,2830,2830,2830,2830,0
20240513,140800,149754165,2830,2830,2830,2830,0
20240513,140700,149754165,2830,2830,2830,2830,0
20240513,140600,149754165,2830,2830,2830,2830,0
20240513,140500,149754165,2830,2830,2830,2830,0
20240513,140400,149754165,2830,2830,2830,2830,0
20240513,140300,149754165,2830,2835,2835,2830,516
20240513,140200,148291935,2830,2830,2830,2830,0
20240513,140100,148291935,2830,2830,2830,2830,0
20240513,140000,148291935,2830,2830,2830,2830,0
20240513,135900,148291935,2830,2830,2830,2830,0
20240513,135800,148291935,2830,2830,2830,2830,2
20240513,135700,148286275,2830,2830,2830,2830,0
20240513,135600,148286275,2830,2830,2830,2830,0
20240513,135500,148286275,2830,2830,2830,2830,0
20240513,135400,148286275,2830,2830,2830,2830,0
20240513,135300,148286275,2830,2830,2830,2830,7
20240513,135200,148266465,2835,2835,2835,2835,0
20240513,135100,148266465,2835,2835,2835,2835,0
20240513,135000,148266465,2835,2835,2835,2835,0
20240513,134900,148266465,2835,2835,2835,2835,0
20240513,134800,148266465,2835,2835,2835,2835,0
20240513,134700,148266465,2835,2835,2835,2835,755
20240513,134600,146126040,2835,2835,2835,2835,1
20240513,134500,146123205,2835,2835,2835,2835,0
20240513,134400,146123205,2835,2835,2835,2835,0
20240513,134300,146123205,2835,2835,2835,2835,0
20240513,134200,146123205,2835,2835,2835,2835,13
20240513,134100,146086350,2835,2835,2835,2835,0
20240513,134000,146086350,2835,2835,2835,2835,1
20240513,133900,146083515,2835,2835,2835,2835,0
20240513,133800,146083515,2835,2835,2835,2835,159
20240513,133700,145632750,2830,2830,2830,2830,11
20240513,133600,145601620,2830,2835,2835,2830,27
20240513,133500,145525080,2835,2835,2835,2835,64
20240513,133400,145343640,2835,2835,2835,2835,700
20240513,133300,143359140,2835,2835,2835,2835,699
20240513,133200,141377475,2835,2835,2835,2835,300
20240513,133100,140526975,2835,2835,2835,2835,1
20240513,133000,140524140,2835,2835,2835,2835,0
20240513,132900,140524140,2835,2835,2835,2835,143
20240513,132800,140118735,2835,2835,2835,2835,0
20240513,132700,140118735,2835,2835,2835,2835,0
20240513,132600,140118735,2835,2835,2835,2835,2
20240513,132500,140113065,2835,2835,2835,2835,0
20240513,132400,140113065,2835,2835,2835,2835,0
20240513,132300,140113065,2835,2835,2835,2835,320
20240513,132200,139205865,2835,2835,2835,2835,0
20240513,132100,139205865,2835,2835,2835,2835,0
20240513,132000,139205865,2835,2835,2835,2835,0
20240513,131900,139205865,2835,2835,2835,2835,0
20240513,131800,139205865,2835,2835,2835,2835,0
20240513,131700,139205865,2835,2835,2835,2835,0
20240513,131600,139205865,2835,2835,2835,2835,1
20240513,131500,139203030,2835,2835,2835,2835,0
20240513,131400,139203030,2835,2835,2835,2835,0
20240513,131300,139203030,2835,2835,2835,2835,0
20240513,131200,139203030,2835,2835,2835,2835,100
20240513,131100,138919530,2835,2835,2835,2835,0
20240513,131000,138919530,2835,2835,2835,2835,0
20240513,130900,138919530,2835,2840,2840,2835,43
20240513,130800,138797620,2840,2840,2840,2840,0
20240513,130700,138797620,2840,2840,2840,2840,15
20240513,130600,138755020,2840,2840,2840,2840,1
20240513,130500,138752180,2840,2840,2840,2840,13
20240513,130400,138715260,2840,2840,2840,2840,1
20240513,130300,138712420,2835,2840,2840,2835,572
20240513,130200,137090690,2840,2840,2840,2840,1
20240513,130100,137087850,2840,2840,2840,2840,39
20240513,130000,136977090,2840,2840,2840,2840,0
20240513,125900,136977090,2840,2840,2840,2840,0
20240513,125800,136977090,2840,2840,2840,2840,20
20240513,125700,136920290,2840,2840,2840,2840,0
20240513,125600,136920290,2840,2840,2840,2840,0
20240513,125500,136920290,2840,2840,2840,2840,6
20240513,125400,136903250,2835,2835,2835,2835,180
20240513,125300,136392950,2835,2835,2835,2835,35
20240513,125200,136293725,2835,2835,2835,2835,98
20240513,125100,136015895,2840,2840,2840,2840,0
20240513,125000,136015895,2840,2840,2840,2840,0
20240513,124900,136015895,2840,2840,2840,2840,0
20240513,124800,136015895,2840,2840,2840,2840,140
20240513,124700,135618295,2840,2840,2840,2840,31
20240513,124600,135530255,2840,2840,2840,2840,0
20240513,124500,135530255,2840,2840,2840,2840,0
20240513,124400,135530255,2840,2840,2840,2840,0
20240513,124300,135530255,2840,2840,2840,2840,0
20240513,124200,135530255,2840,2840,2840,2840,32
20240513,124100,135439375,2840,2840,2840,2840,0
20240513,124000,135439375,2840,2840,2840,2840,0
20240513,123900,135439375,2840,2840,2840,2840,0
20240513,123800,135439375,2840,2840,2840,2840,0
20240513,123700,135439375,2840,2840,2840,2840,0
20240513,123600,135439375,2840,2840,2840,2840,0
20240513,123500,135439375,2840,2840,2840,2840,0
20240513,123400,135439375,2840,2840,2840,2840,0
20240513,123300,135439375,2840,2840,2840,2840,0
20240513,123200,135439375,2840,2835,2840,2835,8
20240513,123100,135416690,2835,2835,2835,2835,70
20240513,123000,135218240,2835,2835,2835,2835,310
20240513,122900,134339390,2840,2840,2840,2840,0
20240513,122800,134339390,2840,2840,2840,2840,0
20240513,122700,134339390,2840,2840,2840,2840,0
20240513,122600,134339390,2840,2840,2840,2840,0
20240513,122500,134339390,2840,2840,2840,2840,0
20240513,122400,134339390,2840,2840,2840,2840,0
20240513,122300,134339390,2840,2840,2840,2840,0
20240513,122200,134339390,2840,2840,2840,2840,0
20240513,122100,134339390,2840,2840,2840,2840,0
20240513,122000,134339390,2840,2840,2840,2840,0
20240513,121900,134339390,2840,2840,2840,2840,0
20240513,121800,134339390,2840,2840,2840,2840,0
20240513,121700,134339390,2840,2840,2840,2840,0
20240513,121600,134339390,2840,2840,2840,2840,0
20240513,121500,134339390,2840,2840,2840,2840,0
20240513,121400,134339390,2840,2840,2840,2840,0
20240513,121300,134339390,2840,2840,2840,2840,0
20240513,121200,134339390,2840,2835,2840,2835,1890
20240513,121100,128976670,2815,2815,2815,2815,0
20240513,121000,128976670,2815,2825,2825,2815,5413
20240513,120900,113728570,2835,2835,2835,2835,0
20240513,120800,113728570,2835,2835,2835,2835,0
20240513,120700,113728570,2835,2835,2835,2820,2537
20240513,120600,106558590,2840,2840,2840,2840,0
20240513,120500,106558590,2840,2840,2840,2840,0
20240513,120400,106558590,2840,2840,2840,2840,0
20240513,120300,106558590,2840,2840,2840,2840,1
20240513,120200,106555750,2840,2840,2840,2840,0
20240513,120100,106555750,2840,2840,2840,2840,0
20240513,120000,106555750,2840,2840,2840,2840,0
20240513,115900,106555750,2840,2840,2840,2840,0
20240513,115800,106555750,2840,2840,2840,2840,100
20240513,115700,106271750,2840,2840,2840,2840,0
20240513,115600,106271750,2840,2840,2840,2840,0
20240513,115500,106271750,2840,2840,2840,2840,4
20240513,115400,106260390,2840,2840,2840,2840,500
20240513,115300,104840390,2830,2830,2830,2830,0
20240513,115200,104840390,2830,2830,2830,2830,0
20240513,115100,104840390,2830,2830,2830,2830,0
20240513,115000,104840390,2830,2830,2830,2830,0
20240513,114900,104840390,2830,2830,2830,2830,100
20240513,114800,104557390,2830,2830,2830,2830,0
20240513,114700,104557390,2830,2830,2830,2830,0
20240513,114600,104557390,2830,2830,2830,2830,0
20240513,114500,104557390,2830,2830,2830,2830,0
20240513,114400,104557390,2830,2830,2830,2830,0
20240513,114300,104557390,2830,2830,2830,2830,1
20240513,114200,104554560,2830,2830,2830,2830,0
20240513,114100,104554560,2830,2830,2830,2830,0
20240513,114000,104554560,2830,2830,2830,2830,0
20240513,113900,104554560,2830,2830,2830,2830,0
20240513,113800,104554560,2830,2830,2830,2830,0
20240513,113700,104554560,2830,2830,2830,2830,114
20240513,113600,104231940,2835,2835,2835,2835,0
20240513,113500,104231940,2835,2835,2835,2835,16
20240513,113400,104186580,2835,2835,2835,2835,5
20240513,113300,104172405,2825,2825,2825,2825,0
20240513,113200,104172405,2825,2825,2825,2825,149
20240513,113100,103751480,2835,2835,2835,2835,10
20240513,113000,103723130,2825,2825,2825,2825,302
20240513,112900,102869980,2835,2835,2835,2835,0
20240513,112800,102869980,2835,2835,2835,2835,0
20240513,112700,102869980,2835,2835,2835,2835,0
20240513,112600,102869980,2835,2835,2835,2835,5
20240513,112500,102855805,2835,2835,2835,2835,0
20240513,112400,102855805,2835,2835,2835,2835,0
20240513,112300,102855805,2835,2835,2835,2835,0
20240513,112200,102855805,2835,2835,2835,2835,0
20240513,112100,102855805,2835,2825,2835,2825,439
20240513,112000,101613240,2825,2825,2825,2825,400
20240513,111900,100483240,2825,2825,2825,2825,400
20240513,111800,99353240,2825,2825,2825,2825,400
20240513,111700,98223240,2825,2825,2825,2825,0
20240513,111600,98223240,2825,2835,2835,2825,13
20240513,111500,98186450,2835,2835,2835,2835,0
20240513,111400,98186450,2835,2835,2835,2835,0
20240513,111300,98186450,2835,2835,2835,2835,0
20240513,111200,98186450,2835,2835,2835,2835,0
20240513,111100,98186450,2835,2835,2835,2835,1
20240513,111000,98183615,2835,2835,2835,2835,0
20240513,110900,98183615,2835,2835,2835,2835,0
20240513,110800,98183615,2835,2835,2835,2835,59
20240513,110700,98016350,2840,2840,2840,2840,38
20240513,110600,97908430,2840,2840,2840,2840,0
20240513,110500,97908430,2840,2830,2840,2830,1500
20240513,110400,93654685,2825,2825,2825,2825,1
20240513,110300,93651860,2830,2830,2830,2830,10
20240513,110200,93623560,2830,2830,2830,2830,20
20240513,110100,93566960,2825,2825,2825,2825,405
20240513,110000,92422835,2830,2830,2830,2830,1
20240513,105900,92420005,2825,2825,2825,2825,0
20240513,105800,92420005,2825,2825,2825,2825,0
20240513,105700,92420005,2825,2825,2825,2825,0
20240513,105600,92420005,2825,2825,2825,2825,0
20240513,105500,92420005,2825,2825,2825,2825,0
20240513,105400,92420005,2825,2825,2825,2825,415
20240513,105300,91247630,2825,2825,2825,2825,0
20240513,105200,91247630,2825,2825,2825,2825,0
20240513,105100,91247630,2825,2825,2825,2825,0
20240513,105000,91247630,2825,2825,2825,2825,210
20240513,104900,90654380,2830,2830,2830,2830,1118
20240513,104800,87490440,2835,2835,2835,2835,1
20240513,104700,87487605,2835,2835,2835,2835,0
20240513,104600,87487605,2835,2835,2835,2835,0
20240513,104500,87487605,2835,2835,2835,2835,0
20240513,104400,87487605,2835,2835,2835,2835,2
20240513,104300,87481935,2835,2835,2835,2835,25
20240513,104200,87411060,2835,2835,2835,2835,0
20240513,104100,87411060,2835,2835,2835,2835,16
20240513,104000,87365700,2835,2835,2835,2835,0
20240513,103900,87365700,2835,2835,2835,2835,0
20240513,103800,87365700,2835,2835,2835,2835,37
20240513,103700,87260805,2835,2835,2835,2835,0
20240513,103600,87260805,2835,2835,2835,2835,2
20240513,103500,87255135,2835,2835,2835,2835,0
20240513,103400,87255135,2835,2835,2835,2835,3
20240513,103300,87246630,2835,2835,2835,2835,50
20240513,103200,87104880,2835,2835,2835,2835,0
20240513,103100,87104880,2835,2835,2835,2835,0
20240513,103000,87104880,2835,2835,2835,2835,10
20240513,102900,87076530,2835,2835,2835,2835,0
20240513,102800,87076530,2835,2835,2835,2835,646
20240513,102700,85245120,2820,2820,2820,2820,0
20240513,102600,85245120,2820,2820,2820,2820,0
20240513,102500,85245120,2820,2820,2820,2820,0
20240513,102400,85245120,2820,2820,2820,2820,0
20240513,102300,85245120,2820,2820,2820,2820,650
20240513,102200,83412120,2820,2825,2825,2820,1650
20240513,102100,78757390,2835,2825,2835,2820,1501
20240513,102000,74521095,2825,2825,2825,2825,34
20240513,101900,74425045,2840,2840,2840,2840,0
20240513,101800,74425045,2840,2825,2840,2825,1193
20240513,101700,71047320,2840,2840,2840,2840,0
20240513,101600,71047320,2840,2840,2840,2840,10
20240513,101500,71018920,2840,2840,2840,2840,37
20240513,101400,70913840,2840,2840,2840,2840,0
20240513,101300,70913840,2840,2840,2840,2840,150
20240513,101200,70487840,2840,2840,2840,2840,0
20240513,101100,70487840,2840,2840,2840,2840,1
20240513,101000,70485000,2840,2840,2840,2840,50
20240513,100900,70343000,2840,2840,2840,2840,1
20240513,100800,70340160,2825,2825,2825,2825,40
20240513,100700,70227160,2825,2825,2825,2825,0
20240513,100600,70227160,2825,2840,2840,2825,211
20240513,100500,69629420,2840,2840,2840,2825,43
20240513,100400,69507885,2840,2840,2840,2840,1
20240513,100300,69505045,2825,2825,2825,2825,51
20240513,100200,69360970,2825,2840,2840,2825,754
20240513,100100,67227795,2840,2840,2840,2840,231
20240513,100000,66571755,2840,2840,2840,2840,205
20240513,095900,65989555,2840,2835,2840,2835,51
20240513,095800,65844965,2840,2835,2840,2830,18
20240513,095700,65793935,2825,2830,2830,2825,114
20240513,095600,65471440,2835,2825,2835,2820,3674
20240513,095500,55103100,2845,2855,2855,2825,6553
20240513,095400,36558835,2855,2855,2855,2855,673
20240513,095300,34637420,2865,2865,2865,2865,0
20240513,095200,34637420,2865,2865,2865,2865,0
20240513,095100,34637420,2865,2865,2865,2865,0
20240513,095000,34637420,2865,2865,2865,2865,0
20240513,094900,34637420,2865,2865,2865,2865,0
20240513,094800,34637420,2865,2860,2865,2860,310
20240513,094700,33749330,2860,2860,2860,2860,0
20240513,094600,33749330,2860,2860,2860,2860,520
20240513,094500,32262130,2860,2860,2860,2860,200
20240513,094400,31690130,2860,2860,2860,2860,3
20240513,094300,31681550,2865,2865,2865,2865,2
20240513,094200,31675820,2865,2865,2865,2865,0
20240513,094100,31675820,2865,2865,2865,2865,0
20240513,094000,31675820,2865,2865,2865,2865,11
20240513,093900,31644305,2865,2865,2865,2865,46
20240513,093800,31512515,2865,2865,2865,2865,2
20240513,093700,31506785,2860,2855,2860,2855,96
20240513,093600,31232645,2840,2840,2840,2840,0
20240513,093500,31232645,2840,2840,2840,2840,0
20240513,093400,31232645,2840,2840,2840,2840,0
20240513,093300,31232645,2840,2840,2840,2840,100
20240513,093200,30948645,2860,2860,2860,2860,100
20240513,093100,30662645,2840,2840,2840,2840,0
20240513,093000,30662645,2840,2840,2840,2840,0
20240513,092900,30662645,2840,2855,2860,2840,612
20240513,092800,28912875,2840,2845,2845,2840,3717
20240513,092700,18356585,2840,2840,2840,2840,0
20240513,092600,18356585,2840,2840,2840,2840,0
20240513,092500,18356585,2840,2840,2840,2840,34
20240513,092400,18260025,2855,2850,2855,2840,164
20240513,092300,17794025,2840,2840,2840,2840,0
20240513,092200,17794025,2840,2840,2840,2840,0
20240513,092100,17794025,2840,2855,2855,2840,140
20240513,092000,17395530,2855,2855,2855,2855,4
20240513,091900,17384110,2855,2855,2855,2855,1
20240513,091800,17381255,2855,2855,2855,2855,502
20240513,091700,15948045,2850,2850,2850,2850,321
20240513,091600,15033195,2850,2850,2850,2845,8
20240513,091500,15010420,2840,2840,2840,2840,0
20240513,091400,15010420,2840,2840,2840,2840,0
20240513,091300,15010420,2840,2840,2840,2840,0
20240513,091200,15010420,2840,2840,2840,2840,0
20240513,091100,15010420,2840,2840,2840,2840,20
20240513,091000,14953620,2850,2850,2850,2850,20
20240513,090900,14896620,2850,2850,2850,2850,0
20240513,090800,14896620,2850,2850,2850,2850,0
20240513,090700,14896620,2850,2850,2850,2850,2
20240513,090600,14890920,2850,2850,2850,2850,51
20240513,090500,14745570,2855,2850,2855,2850,311
20240513,090400,13857730,2835,2835,2835,2835,80
20240513,090300,13630930,2845,2840,2845,2825,2209
20240513,090200,7360155,2845,2845,2855,2840,1845
20240513,090100,2113020,2840,2860,2860,2840,300
20240513,090000,1259835,2860,2855,2860,2855,431