stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185600,1892425,1980,1976,1980,1976,900
20240514,185500,1892425,1980,1980,1980,1980,0
20240514,185400,1892425,1980,1980,1980,1980,0
20240514,185300,1892425,1980,1980,1980,1980,0
20240514,185200,1892425,1980,1980,1980,1980,0
20240514,185100,1892425,1980,1980,1980,1980,0
20240514,185000,1892425,1980,1980,1980,1980,0
20240514,184900,1892425,1980,1980,1980,1980,0
20240514,184800,1892425,1980,1980,1980,1980,0
20240514,184700,1892425,1980,1980,1980,1980,0
20240514,184600,1892425,1980,1980,1980,1980,0
20240514,184500,1892425,1980,1980,1980,1980,0
20240514,184400,1892425,1980,1980,1980,1980,0
20240514,184300,1892425,1980,1980,1980,1980,0
20240514,184200,1892425,1980,1980,1980,1980,0
20240514,184100,1892425,1980,1980,1980,1980,0
20240514,184000,1892425,1980,1980,1980,1980,0
20240514,183900,1892425,1980,1980,1980,1980,0
20240514,183800,1892425,1980,1980,1980,1980,0
20240514,183700,1892425,1980,1980,1980,1980,0
20240514,183600,1892425,1980,1980,1980,1980,0
20240514,183500,1892425,1980,1980,1980,1980,0
20240514,183400,1892425,1980,1980,1980,1980,0
20240514,183300,1892425,1980,1980,1980,1980,0
20240514,183200,1892425,1980,1980,1980,1980,0
20240514,183100,1892425,1980,1980,1980,1980,0
20240514,183000,1892425,1980,1980,1980,1980,0
20240514,182900,1892425,1980,1980,1980,1980,0
20240514,182800,1892425,1980,1980,1980,1980,0
20240514,182700,1892425,1980,1980,1980,1980,0
20240514,182600,1892425,1980,1976,1980,1976,900
20240514,182500,1892425,1980,1980,1980,1980,0
20240514,182400,1892425,1980,1980,1980,1980,0
20240514,182300,1892425,1980,1980,1980,1980,0
20240514,182200,1892425,1980,1980,1980,1980,0
20240514,182100,1892425,1980,1980,1980,1980,0
20240514,182000,1892425,1980,1980,1980,1980,0
20240514,181900,1892425,1980,1980,1980,1980,0
20240514,181800,1892425,1980,1980,1980,1980,0
20240514,181700,1892425,1980,1980,1980,1980,0
20240514,181600,1892425,1980,1980,1980,1980,0
20240514,181500,1892425,1980,1980,1980,1980,0
20240514,181400,1892425,1980,1980,1980,1980,0
20240514,181300,1892425,1980,1980,1980,1980,0
20240514,181200,1892425,1980,1980,1980,1980,0
20240514,181100,1892425,1980,1980,1980,1980,0
20240514,181000,1892425,1980,1980,1980,1980,0
20240514,180900,1892425,1980,1980,1980,1980,0
20240514,180800,1892425,1980,1980,1980,1980,0
20240514,180700,1892425,1980,1980,1980,1980,0
20240514,180600,1892425,1980,1980,1980,1980,0
20240514,180500,1892425,1980,1980,1980,1980,0
20240514,180400,1892425,1980,1980,1980,1980,0
20240514,180300,1892425,1980,1980,1980,1980,0
20240514,180200,1892425,1980,1980,1980,1980,0
20240514,180100,1892425,1980,1980,1980,1980,0
20240514,180000,1892425,1980,1980,1980,1980,0
20240514,175900,1892425,1980,1980,1980,1980,0
20240514,175800,1892425,1980,1980,1980,1980,0
20240514,175700,1892425,1980,1980,1980,1980,0
20240514,175600,1892425,1980,1976,1980,1976,900
20240514,175500,1892425,1980,1980,1980,1980,0
20240514,175400,1892425,1980,1980,1980,1980,0
20240514,175300,1892425,1980,1980,1980,1980,0
20240514,175200,1892425,1980,1980,1980,1980,0
20240514,175100,1892425,1980,1980,1980,1980,0
20240514,175000,1892425,1980,1980,1980,1980,0
20240514,174900,1892425,1980,1980,1980,1980,0
20240514,174800,1892425,1980,1980,1980,1980,0
20240514,174700,1892425,1980,1980,1980,1980,0
20240514,174600,1892425,1980,1980,1980,1980,0
20240514,174500,1892425,1980,1980,1980,1980,0
20240514,174400,1892425,1980,1980,1980,1980,0
20240514,174300,1892425,1980,1980,1980,1980,0
20240514,174200,1892425,1980,1980,1980,1980,0
20240514,174100,1892425,1980,1980,1980,1980,0
20240514,174000,1892425,1980,1980,1980,1980,0
20240514,173900,1892425,1980,1980,1980,1980,0
20240514,173800,1892425,1980,1980,1980,1980,0
20240514,173700,1892425,1980,1980,1980,1980,0
20240514,173600,1892425,1980,1980,1980,1980,0
20240514,173500,1892425,1980,1980,1980,1980,0
20240514,173400,1892425,1980,1980,1980,1980,0
20240514,173300,1892425,1980,1980,1980,1980,0
20240514,173200,1892425,1980,1980,1980,1980,0
20240514,173100,1892425,1980,1980,1980,1980,0
20240514,173000,1892425,1980,1980,1980,1980,0
20240514,172900,1892425,1980,1980,1980,1980,0
20240514,172800,1892425,1980,1980,1980,1980,0
20240514,172700,1892425,1980,1980,1980,1980,0
20240514,172600,1892425,1980,1976,1980,1976,900
20240514,172500,1892425,1980,1980,1980,1980,0
20240514,172400,1892425,1980,1980,1980,1980,0
20240514,172300,1892425,1980,1980,1980,1980,0
20240514,172200,1892425,1980,1980,1980,1980,0
20240514,172100,1892425,1980,1980,1980,1980,0
20240514,172000,1892425,1980,1980,1980,1980,0
20240514,171900,1892425,1980,1980,1980,1980,0
20240514,171800,1892425,1980,1980,1980,1980,0
20240514,171700,1892425,1980,1980,1980,1980,0
20240514,171600,1892425,1980,1980,1980,1980,0
20240514,171500,1892425,1980,1980,1980,1980,0
20240514,171400,1892425,1980,1980,1980,1980,0
20240514,171300,1892425,1980,1980,1980,1980,0
20240514,171200,1892425,1980,1980,1980,1980,0
20240514,171100,1892425,1980,1980,1980,1980,0
20240514,171000,1892425,1980,1980,1980,1980,0
20240514,170900,1892425,1980,1980,1980,1980,0
20240514,170800,1892425,1980,1980,1980,1980,0
20240514,170700,1892425,1980,1980,1980,1980,0
20240514,170600,1892425,1980,1980,1980,1980,0
20240514,170500,1892425,1980,1980,1980,1980,0
20240514,170400,1892425,1980,1980,1980,1980,0
20240514,170300,1892425,1980,1980,1980,1980,0
20240514,170200,1892425,1980,1980,1980,1980,0
20240514,170100,1892425,1980,1980,1980,1980,0
20240514,170000,1892425,1980,1980,1980,1980,0
20240514,165900,1892425,1980,1980,1980,1980,0
20240514,165800,1892425,1980,1980,1980,1980,0
20240514,165700,1892425,1980,1980,1980,1980,0
20240514,165600,1892425,1980,1976,1980,1976,900
20240514,165500,1892425,1980,1980,1980,1980,0
20240514,165400,1892425,1980,1980,1980,1980,0
20240514,165300,1892425,1980,1980,1980,1980,0
20240514,165200,1892425,1980,1980,1980,1980,0
20240514,165100,1892425,1980,1980,1980,1980,0
20240514,165000,1892425,1980,1980,1980,1980,0
20240514,164900,1892425,1980,1980,1980,1980,0
20240514,164800,1892425,1980,1980,1980,1980,0
20240514,164700,1892425,1980,1980,1980,1980,0
20240514,164600,1892425,1980,1980,1980,1980,0
20240514,164500,1892425,1980,1980,1980,1980,0
20240514,164400,1892425,1980,1980,1980,1980,0
20240514,164300,1892425,1980,1980,1980,1980,0
20240514,164200,1892425,1980,1980,1980,1980,0
20240514,164100,1892425,1980,1980,1980,1980,0
20240514,164000,1892425,1980,1980,1980,1980,0
20240514,163900,1892425,1980,1980,1980,1980,0
20240514,163800,1892425,1980,1980,1980,1980,0
20240514,163700,1892425,1980,1980,1980,1980,0
20240514,163600,1892425,1980,1980,1980,1980,0
20240514,163500,1892425,1980,1980,1980,1980,0
20240514,163400,1892425,1980,1980,1980,1980,0
20240514,163300,1892425,1980,1980,1980,1980,0
20240514,163200,1892425,1980,1980,1980,1980,0
20240514,163100,1892425,1980,1980,1980,1980,0
20240514,163000,1892425,1980,1980,1980,1980,0
20240514,162900,1892425,1980,1980,1980,1980,0
20240514,162800,1892425,1980,1980,1980,1980,0
20240514,162700,1892425,1980,1980,1980,1980,0
20240514,162600,1892425,1980,1976,1980,1976,900
20240514,162500,1892425,1980,1980,1980,1980,0
20240514,162400,1892425,1980,1980,1980,1980,0
20240514,162300,1892425,1980,1980,1980,1980,0
20240514,162200,1892425,1980,1980,1980,1980,0
20240514,162100,1892425,1980,1980,1980,1980,0
20240514,162000,1892425,1980,1980,1980,1980,0
20240514,161900,1892425,1980,1980,1980,1980,0
20240514,161800,1892425,1980,1980,1980,1980,0
20240514,161700,1892425,1980,1980,1980,1980,0
20240514,161600,1892425,1980,1980,1980,1980,0
20240514,161500,1892425,1980,1980,1980,1980,0
20240514,161400,1892425,1980,1980,1980,1980,0
20240514,161300,1892425,1980,1980,1980,1980,0
20240514,161200,1892425,1980,1980,1980,1980,0
20240514,161100,1892425,1980,1980,1980,1980,0
20240514,161000,1892425,1980,1980,1980,1980,0
20240514,160900,1892425,1980,1980,1980,1980,0
20240514,160800,1892425,1980,1980,1980,1980,0
20240514,160700,1892425,1980,1980,1980,1980,0
20240514,160600,1892425,1980,1980,1980,1980,0
20240514,160500,1892425,1980,1980,1980,1980,0
20240514,160400,1892425,1980,1980,1980,1980,0
20240514,160300,1892425,1980,1980,1980,1980,0
20240514,160200,1892425,1980,1980,1980,1980,0
20240514,160100,1892425,1980,1980,1980,1980,0
20240514,160000,1892425,1980,1980,1980,1980,0
20240514,155900,1892425,1980,1980,1980,1980,0
20240514,155800,1892425,1980,1980,1980,1980,0
20240514,155700,1892425,1980,1980,1980,1980,0
20240514,155600,1892425,1980,1976,1980,1976,900
20240514,155500,1892425,1980,1980,1980,1980,0
20240514,155400,1892425,1980,1980,1980,1980,0
20240514,155300,1892425,1980,1980,1980,1980,0
20240514,155200,1892425,1980,1980,1980,1980,0
20240514,155100,1892425,1980,1980,1980,1980,0
20240514,155000,1892425,1980,1980,1980,1980,0
20240514,154900,1892425,1980,1980,1980,1980,0
20240514,154800,1892425,1980,1980,1980,1980,0
20240514,154700,1892425,1980,1980,1980,1980,0
20240514,154600,1892425,1980,1980,1980,1980,0
20240514,154500,1892425,1980,1980,1980,1980,0
20240514,154400,1892425,1980,1980,1980,1980,0
20240514,154300,1892425,1980,1980,1980,1980,0
20240514,154200,1892425,1980,1980,1980,1980,0
20240514,154100,1892425,1980,1980,1980,1980,0
20240514,154000,1892425,1980,1980,1980,1980,0
20240514,153900,1892425,1980,1980,1980,1980,0
20240514,153800,1892425,1980,1980,1980,1980,0
20240514,153700,1892425,1980,1980,1980,1980,0
20240514,153600,1892425,1980,1980,1980,1980,0
20240514,153500,1892425,1980,1980,1980,1980,0
20240514,153400,1892425,1980,1980,1980,1980,0
20240514,153300,1892425,1980,1980,1980,1980,0
20240514,153200,1892425,1980,1980,1980,1980,0
20240514,153100,1892425,1980,1980,1980,1980,0
20240514,153000,1892425,1980,1980,1980,1980,0
20240514,152900,1892425,1980,1980,1980,1980,0
20240514,152800,1892425,1980,1980,1980,1980,0
20240514,152700,1892425,1980,1980,1980,1980,0
20240514,152600,1892425,1980,1980,1980,1980,0
20240514,152500,1892425,1980,1980,1980,1980,0
20240514,152400,1892425,1980,1980,1980,1980,0
20240514,152300,1892425,1980,1980,1980,1980,0
20240514,152200,1892425,1980,1980,1980,1980,0
20240514,152100,1892425,1980,1980,1980,1980,0
20240514,152000,1892425,1980,1980,1980,1980,0
20240514,151900,1892425,1980,1980,1980,1980,0
20240514,151800,1892425,1980,1980,1980,1980,0
20240514,151700,1892425,1980,1980,1980,1980,0
20240514,151600,1892425,1980,1980,1980,1980,0
20240514,151500,1892425,1980,1980,1980,1980,0
20240514,151400,1892425,1980,1980,1980,1980,0
20240514,151300,1892425,1980,1980,1980,1980,0
20240514,151200,1892425,1980,1980,1980,1980,0
20240514,151100,1892425,1980,1980,1980,1980,0
20240514,151000,1892425,1980,1980,1980,1980,0
20240514,150900,1892425,1980,1980,1980,1980,0
20240514,150800,1892425,1980,1980,1980,1980,0
20240514,150700,1892425,1980,1980,1980,1980,0
20240514,150600,1892425,1980,1980,1980,1980,0
20240514,150500,1892425,1980,1980,1980,1980,0
20240514,150400,1892425,1980,1980,1980,1980,0
20240514,150300,1892425,1980,1980,1980,1980,0
20240514,150200,1892425,1980,1980,1980,1980,0
20240514,150100,1892425,1980,1980,1980,1980,0
20240514,150000,1892425,1980,1980,1980,1980,0
20240514,145900,1892425,1980,1980,1980,1980,0
20240514,145800,1892425,1980,1980,1980,1980,0
20240514,145700,1892425,1980,1980,1980,1980,0
20240514,145600,1892425,1980,1980,1980,1980,0
20240514,145500,1892425,1980,1980,1980,1980,0
20240514,145400,1892425,1980,1980,1980,1980,0
20240514,145300,1892425,1980,1980,1980,1980,0
20240514,145200,1892425,1980,1980,1980,1980,0
20240514,145100,1892425,1980,1980,1980,1980,0
20240514,145000,1892425,1980,1980,1980,1980,0
20240514,144900,1892425,1980,1980,1980,1980,0
20240514,144800,1892425,1980,1980,1980,1980,0
20240514,144700,1892425,1980,1980,1980,1980,0
20240514,144600,1892425,1980,1980,1980,1980,0
20240514,144500,1892425,1980,1980,1980,1980,0
20240514,144400,1892425,1980,1980,1980,1980,0
20240514,144300,1892425,1980,1980,1980,1980,0
20240514,144200,1892425,1980,1980,1980,1980,0
20240514,144100,1892425,1980,1980,1980,1980,0
20240514,144000,1892425,1980,1980,1980,1980,0
20240514,143900,1892425,1980,1980,1980,1980,0
20240514,143800,1892425,1980,1980,1980,1980,0
20240514,143700,1892425,1980,1980,1980,1980,0
20240514,143600,1892425,1980,1980,1980,1980,0
20240514,143500,1892425,1980,1980,1980,1980,0
20240514,143400,1892425,1980,1980,1980,1980,0
20240514,143300,1892425,1980,1980,1980,1980,0
20240514,143200,1892425,1980,1976,1980,1976,900
20240514,143100,110805,1815,1815,1815,1815,0
20240514,143000,110805,1815,1815,1815,1815,0
20240514,142900,110805,1815,1815,1815,1815,0
20240514,142800,110805,1815,1815,1815,1815,0
20240514,142700,110805,1815,1815,1815,1815,0
20240514,142600,110805,1815,1815,1815,1815,0
20240514,142500,110805,1815,1815,1815,1815,0
20240514,142400,110805,1815,1815,1815,1815,0
20240514,142300,110805,1815,1815,1815,1815,0
20240514,142200,110805,1815,1815,1815,1815,0
20240514,142100,110805,1815,1815,1815,1815,0
20240514,142000,110805,1815,1815,1815,1815,0
20240514,141900,110805,1815,1815,1815,1815,0
20240514,141800,110805,1815,1815,1815,1815,0
20240514,141700,110805,1815,1815,1815,1815,0
20240514,141600,110805,1815,1815,1815,1815,0
20240514,141500,110805,1815,1815,1815,1815,0
20240514,141400,110805,1815,1815,1815,1815,0
20240514,141300,110805,1815,1815,1815,1815,0
20240514,141200,110805,1815,1815,1815,1815,0
20240514,141100,110805,1815,1815,1815,1815,0
20240514,141000,110805,1815,1815,1815,1815,0
20240514,140900,110805,1815,1815,1815,1815,0
20240514,140800,110805,1815,1815,1815,1815,0
20240514,140700,110805,1815,1815,1815,1815,0
20240514,140600,110805,1815,1815,1815,1815,0
20240514,140500,110805,1815,1815,1815,1815,0
20240514,140400,110805,1815,1816,1816,1815,39
20240514,140300,40000,2000,2000,2000,2000,0
20240514,140200,40000,2000,2000,2000,2000,0
20240514,140100,40000,2000,2000,2000,2000,0
20240514,140000,40000,2000,2000,2000,2000,0
20240514,135900,40000,2000,2000,2000,2000,0
20240514,135800,40000,2000,2000,2000,2000,0
20240514,135700,40000,2000,2000,2000,2000,0
20240514,135600,40000,2000,2000,2000,2000,0
20240514,135500,40000,2000,2000,2000,2000,0
20240514,135400,40000,2000,2000,2000,2000,0
20240514,135300,40000,2000,2000,2000,2000,0
20240514,135200,40000,2000,2000,2000,2000,0
20240514,135100,40000,2000,2000,2000,2000,0
20240514,135000,40000,2000,2000,2000,2000,0
20240514,134900,40000,2000,2000,2000,2000,0
20240514,134800,40000,2000,2000,2000,2000,0
20240514,134700,40000,2000,2000,2000,2000,0
20240514,134600,40000,2000,2000,2000,2000,0
20240514,134500,40000,2000,2000,2000,2000,0
20240514,134400,40000,2000,2000,2000,2000,0
20240514,134300,40000,2000,2000,2000,2000,0
20240514,134200,40000,2000,2000,2000,2000,0
20240514,134100,40000,2000,2000,2000,2000,0
20240514,134000,40000,2000,2000,2000,2000,0
20240514,133900,40000,2000,2000,2000,2000,0
20240514,133800,40000,2000,2000,2000,2000,0
20240514,133700,40000,2000,2000,2000,2000,0
20240514,133600,40000,2000,2000,2000,2000,0
20240514,133500,40000,2000,2000,2000,2000,0
20240514,133400,40000,2000,2000,2000,2000,0
20240514,133300,40000,2000,2000,2000,2000,0
20240514,133200,40000,2000,2000,2000,2000,0
20240514,133100,40000,2000,2000,2000,2000,0
20240514,133000,40000,2000,2000,2000,2000,0
20240514,132900,40000,2000,2000,2000,2000,0
20240514,132800,40000,2000,2000,2000,2000,0
20240514,132700,40000,2000,2000,2000,2000,0
20240514,132600,40000,2000,2000,2000,2000,0
20240514,132500,40000,2000,2000,2000,2000,0
20240514,132400,40000,2000,2000,2000,2000,0
20240514,132300,40000,2000,2000,2000,2000,0
20240514,132200,40000,2000,2000,2000,2000,0
20240514,132100,40000,2000,2000,2000,2000,0
20240514,132000,40000,2000,2000,2000,2000,0
20240514,131900,40000,2000,2000,2000,2000,0
20240514,131800,40000,2000,2000,2000,2000,0
20240514,131700,40000,2000,2000,2000,2000,0
20240514,131600,40000,2000,2000,2000,2000,0
20240514,131500,40000,2000,2000,2000,2000,0
20240514,131400,40000,2000,2000,2000,2000,0
20240514,131300,40000,2000,2000,2000,2000,0
20240514,131200,40000,2000,2000,2000,2000,0
20240514,131100,40000,2000,2000,2000,2000,0
20240514,131000,40000,2000,2000,2000,2000,0
20240514,130900,40000,2000,2000,2000,2000,0
20240514,130800,40000,2000,2000,2000,2000,0
20240514,130700,40000,2000,2000,2000,2000,0
20240514,130600,40000,2000,2000,2000,2000,0
20240514,130500,40000,2000,2000,2000,2000,0
20240514,130400,40000,2000,2000,2000,2000,0
20240514,130300,40000,2000,2000,2000,2000,0
20240514,130200,40000,2000,2000,2000,2000,0
20240514,130100,40000,2000,2000,2000,2000,0
20240514,130000,40000,2000,2000,2000,2000,0
20240514,125900,40000,2000,2000,2000,2000,0
20240514,125800,40000,2000,2000,2000,2000,0
20240514,125700,40000,2000,2000,2000,2000,0
20240514,125600,40000,2000,2000,2000,2000,0
20240514,125500,40000,2000,2000,2000,2000,0
20240514,125400,40000,2000,2000,2000,2000,0
20240514,125300,40000,2000,2000,2000,2000,0
20240514,125200,40000,2000,2000,2000,2000,0
20240514,125100,40000,2000,2000,2000,2000,0
20240514,125000,40000,2000,2000,2000,2000,0
20240514,124900,40000,2000,2000,2000,2000,0
20240514,124800,40000,2000,2000,2000,2000,0
20240514,124700,40000,2000,2000,2000,2000,0
20240514,124600,40000,2000,2000,2000,2000,0
20240514,124500,40000,2000,2000,2000,2000,0
20240514,124400,40000,2000,2000,2000,2000,0
20240514,124300,40000,2000,2000,2000,2000,0
20240514,124200,40000,2000,2000,2000,2000,0
20240514,124100,40000,2000,2000,2000,2000,0
20240514,124000,40000,2000,2000,2000,2000,0
20240514,123900,40000,2000,2000,2000,2000,0
20240514,123800,40000,2000,2000,2000,2000,0
20240514,123700,40000,2000,2000,2000,2000,0
20240514,123600,40000,2000,2000,2000,2000,0
20240514,123500,40000,2000,2000,2000,2000,0
20240514,123400,40000,2000,2000,2000,2000,0
20240514,123300,40000,2000,2000,2000,2000,0
20240514,123200,40000,2000,2000,2000,2000,0
20240514,123100,40000,2000,2000,2000,2000,0
20240514,123000,40000,2000,2000,2000,2000,0
20240514,122900,40000,2000,2000,2000,2000,0
20240514,122800,40000,2000,2000,2000,2000,0
20240514,122700,40000,2000,2000,2000,2000,0
20240514,122600,40000,2000,2000,2000,2000,0
20240514,122500,40000,2000,2000,2000,2000,0
20240514,122400,40000,2000,2000,2000,2000,0
20240514,122300,40000,2000,2000,2000,2000,0
20240514,122200,40000,2000,2000,2000,2000,0
20240514,122100,40000,2000,2000,2000,2000,0
20240514,122000,40000,2000,2000,2000,2000,0
20240514,121900,40000,2000,2000,2000,2000,0
20240514,121800,40000,2000,2000,2000,2000,0
20240514,121700,40000,2000,2000,2000,2000,0
20240514,121600,40000,2000,2000,2000,2000,0
20240514,121500,40000,2000,2000,2000,2000,0
20240514,121400,40000,2000,2000,2000,2000,0
20240514,121300,40000,2000,2000,2000,2000,0
20240514,121200,40000,2000,2000,2000,2000,0
20240514,121100,40000,2000,2000,2000,2000,0
20240514,121000,40000,2000,2000,2000,2000,0
20240514,120900,40000,2000,2000,2000,2000,0
20240514,120800,40000,2000,2000,2000,2000,0
20240514,120700,40000,2000,2000,2000,2000,0
20240514,120600,40000,2000,2000,2000,2000,0
20240514,120500,40000,2000,2000,2000,2000,0
20240514,120400,40000,2000,2000,2000,2000,0
20240514,120300,40000,2000,2000,2000,2000,0
20240514,120200,40000,2000,2000,2000,2000,0
20240514,120100,40000,2000,2000,2000,2000,0
20240514,120000,40000,2000,2000,2000,2000,0
20240514,115900,40000,2000,2000,2000,2000,0
20240514,115800,40000,2000,2000,2000,2000,0
20240514,115700,40000,2000,2000,2000,2000,0
20240514,115600,40000,2000,2000,2000,2000,0
20240514,115500,40000,2000,2000,2000,2000,0
20240514,115400,40000,2000,2000,2000,2000,0
20240514,115300,40000,2000,2000,2000,2000,0
20240514,115200,40000,2000,2000,2000,2000,0
20240514,115100,40000,2000,2000,2000,2000,0
20240514,115000,40000,2000,2000,2000,2000,0
20240514,114900,40000,2000,2000,2000,2000,0
20240514,114800,40000,2000,2000,2000,2000,0
20240514,114700,40000,2000,2000,2000,2000,0
20240514,114600,40000,2000,2000,2000,2000,0
20240514,114500,40000,2000,2000,2000,2000,0
20240514,114400,40000,2000,2000,2000,2000,0
20240514,114300,40000,2000,2000,2000,2000,0
20240514,114200,40000,2000,2000,2000,2000,0
20240514,114100,40000,2000,2000,2000,2000,0
20240514,114000,40000,2000,2000,2000,2000,0
20240514,113900,40000,2000,2000,2000,2000,0
20240514,113800,40000,2000,2000,2000,2000,0
20240514,113700,40000,2000,2000,2000,2000,0
20240514,113600,40000,2000,2000,2000,2000,0
20240514,113500,40000,2000,2000,2000,2000,0
20240514,113400,40000,2000,2000,2000,2000,0
20240514,113300,40000,2000,2000,2000,2000,0
20240514,113200,40000,2000,2000,2000,2000,0
20240514,113100,40000,2000,2000,2000,2000,0
20240514,113000,40000,2000,2000,2000,2000,0
20240514,112900,40000,2000,2000,2000,2000,0
20240514,112800,40000,2000,2000,2000,2000,0
20240514,112700,40000,2000,2000,2000,2000,0
20240514,112600,40000,2000,2000,2000,2000,0
20240514,112500,40000,2000,2000,2000,2000,0
20240514,112400,40000,2000,2000,2000,2000,0
20240514,112300,40000,2000,2000,2000,2000,0
20240514,112200,40000,2000,2000,2000,2000,0
20240514,112100,40000,2000,2000,2000,2000,0
20240514,112000,40000,2000,2000,2000,2000,0
20240514,111900,40000,2000,2000,2000,2000,0
20240514,111800,40000,2000,2000,2000,2000,0
20240514,111700,40000,2000,2000,2000,2000,0
20240514,111600,40000,2000,2000,2000,2000,0
20240514,111500,40000,2000,2000,2000,2000,0
20240514,111400,40000,2000,2000,2000,2000,0
20240514,111300,40000,2000,2000,2000,2000,0
20240514,111200,40000,2000,2000,2000,2000,0
20240514,111100,40000,2000,2000,2000,2000,0
20240514,111000,40000,2000,2000,2000,2000,0
20240514,110900,40000,2000,2000,2000,2000,0
20240514,110800,40000,2000,2000,2000,2000,0
20240514,110700,40000,2000,2000,2000,2000,0
20240514,110600,40000,2000,2000,2000,2000,0
20240514,110500,40000,2000,2000,2000,2000,0
20240514,110400,40000,2000,2000,2000,2000,0
20240514,110300,40000,2000,2000,2000,2000,0
20240514,110200,40000,2000,2000,2000,2000,0
20240514,110100,40000,2000,2000,2000,2000,0
20240514,110000,40000,2000,2000,2000,2000,0
20240514,105900,40000,2000,2000,2000,2000,0
20240514,105800,40000,2000,2000,2000,2000,0
20240514,105700,40000,2000,2000,2000,2000,0
20240514,105600,40000,2000,2000,2000,2000,0
20240514,105500,40000,2000,2000,2000,2000,0
20240514,105400,40000,2000,2000,2000,2000,0
20240514,105300,40000,2000,2000,2000,2000,0
20240514,105200,40000,2000,2000,2000,2000,0
20240514,105100,40000,2000,2000,2000,2000,0
20240514,105000,40000,2000,2000,2000,2000,0
20240514,104900,40000,2000,2000,2000,2000,0
20240514,104800,40000,2000,2000,2000,2000,0
20240514,104700,40000,2000,2000,2000,2000,0
20240514,104600,40000,2000,2000,2000,2000,0
20240514,104500,40000,2000,2000,2000,2000,0
20240514,104400,40000,2000,2000,2000,2000,0
20240514,104300,40000,2000,2000,2000,2000,0
20240514,104200,40000,2000,2000,2000,2000,0
20240514,104100,40000,2000,2000,2000,2000,0
20240514,104000,40000,2000,2000,2000,2000,0
20240514,103900,40000,2000,2000,2000,2000,0
20240514,103800,40000,2000,2000,2000,2000,0
20240514,103700,40000,2000,2000,2000,2000,0
20240514,103600,40000,2000,2000,2000,2000,0
20240514,103500,40000,2000,2000,2000,2000,0
20240514,103400,40000,2000,2000,2000,2000,0
20240514,103300,40000,2000,2000,2000,2000,0
20240514,103200,40000,2000,2000,2000,2000,0
20240514,103100,40000,2000,2000,2000,2000,0
20240514,103000,40000,2000,2000,2000,2000,0
20240514,102900,40000,2000,2000,2000,2000,0
20240514,102800,40000,2000,2000,2000,2000,0
20240514,102700,40000,2000,2000,2000,2000,0
20240514,102600,40000,2000,2000,2000,2000,0
20240514,102500,40000,2000,2000,2000,2000,0
20240514,102400,40000,2000,2000,2000,2000,0
20240514,102300,40000,2000,2000,2000,2000,0
20240514,102200,40000,2000,2000,2000,2000,0
20240514,102100,40000,2000,2000,2000,2000,0
20240514,102000,40000,2000,2000,2000,2000,0
20240514,101900,40000,2000,2000,2000,2000,0
20240514,101800,40000,2000,2000,2000,2000,0
20240514,101700,40000,2000,2000,2000,2000,0
20240514,101600,40000,2000,2000,2000,2000,0
20240514,101500,40000,2000,2000,2000,2000,0
20240514,101400,40000,2000,2000,2000,2000,0
20240514,101300,40000,2000,2000,2000,2000,0
20240514,101200,40000,2000,2000,2000,2000,0
20240514,101100,40000,2000,2000,2000,2000,0
20240514,101000,40000,2000,2000,2000,2000,0
20240514,100900,40000,2000,2000,2000,2000,0
20240514,100800,40000,2000,2000,2000,2000,0
20240514,100700,40000,2000,2000,2000,2000,0
20240514,100600,40000,2000,2000,2000,2000,0
20240514,100500,40000,2000,2000,2000,2000,0
20240514,100400,40000,2000,2000,2000,2000,0
20240514,100300,40000,2000,2000,2000,2000,0
20240514,100200,40000,2000,2000,2000,2000,0
20240514,100100,40000,2000,2000,2000,2000,0
20240514,100000,40000,2000,2000,2000,2000,0
20240514,095900,40000,2000,2000,2000,2000,10
20240514,095800,20000,2000,2000,2000,2000,0
20240514,095700,20000,2000,2000,2000,2000,0
20240514,095600,20000,2000,2000,2000,2000,0
20240514,095500,20000,2000,2000,2000,2000,0
20240514,095400,20000,2000,2000,2000,2000,0
20240514,095300,20000,2000,2000,2000,2000,0
20240514,095200,20000,2000,2000,2000,2000,0
20240514,095100,20000,2000,2000,2000,2000,0
20240514,095000,20000,2000,2000,2000,2000,0
20240514,094900,20000,2000,2000,2000,2000,0
20240514,094800,20000,2000,2000,2000,2000,0
20240514,094700,20000,2000,2000,2000,2000,0
20240514,094600,20000,2000,2000,2000,2000,0
20240514,094500,20000,2000,2000,2000,2000,0
20240514,094400,20000,2000,2000,2000,2000,0
20240514,094300,20000,2000,2000,2000,2000,0
20240514,094200,20000,2000,2000,2000,2000,0
20240514,094100,20000,2000,2000,2000,2000,0
20240514,094000,20000,2000,2000,2000,2000,0
20240514,093900,20000,2000,2000,2000,2000,0
20240514,093800,20000,2000,2000,2000,2000,0
20240514,093700,20000,2000,2000,2000,2000,0
20240514,093600,20000,2000,2000,2000,2000,0
20240514,093500,20000,2000,2000,2000,2000,0
20240514,093400,20000,2000,2000,2000,2000,0
20240514,093300,20000,2000,2000,2000,2000,0
20240514,093200,20000,2000,2000,2000,2000,0
20240514,093100,20000,2000,2000,2000,2000,0
20240514,093000,20000,2000,2000,2000,2000,0
20240514,092900,20000,2000,2000,2000,2000,0
20240514,092800,20000,2000,2000,2000,2000,0
20240514,092700,20000,2000,2000,2000,2000,10
20240514,092600,0,1890,1890,1890,1890,0
20240514,092500,0,1890,1890,1890,1890,0
20240514,092400,0,1890,1890,1890,1890,0
20240514,092300,0,1890,1890,1890,1890,0
20240514,092200,0,1890,1890,1890,1890,0
20240514,092100,0,1890,1890,1890,1890,0
20240514,092000,0,1890,1890,1890,1890,0
20240514,091900,0,1890,1890,1890,1890,0
20240514,091800,0,1890,1890,1890,1890,0
20240514,091700,0,1890,1890,1890,1890,0
20240514,091600,0,1890,1890,1890,1890,0
20240514,091500,0,1890,1890,1890,1890,0
20240514,091400,0,1890,1890,1890,1890,0
20240514,091300,0,1890,1890,1890,1890,0
20240514,091200,0,1890,1890,1890,1890,0
20240514,091100,0,1890,1890,1890,1890,0
20240514,091000,0,1890,1890,1890,1890,0
20240514,090900,0,1890,1890,1890,1890,0
20240514,090800,0,1890,1890,1890,1890,0
20240514,090700,0,1890,1890,1890,1890,0
20240514,090600,0,1890,1890,1890,1890,0
20240514,090500,0,1890,1890,1890,1890,0
20240514,090400,0,1890,1890,1890,1890,0
20240514,090300,0,1890,1890,1890,1890,0
20240514,090200,0,1890,1890,1890,1890,0
20240514,090100,0,1890,1890,1890,1890,0
20240514,090000,0,1890,1890,1890,1890,0