stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190300,73455883,1244,1244,1244,1244,459
20240516,190200,73455883,1244,1244,1244,1244,0
20240516,190100,73455883,1244,1244,1244,1244,0
20240516,190000,73455883,1244,1244,1244,1244,0
20240516,185900,73455883,1244,1244,1244,1244,0
20240516,185800,73455883,1244,1244,1244,1244,0
20240516,185700,73455883,1244,1244,1244,1244,0
20240516,185600,73455883,1244,1244,1244,1244,0
20240516,185500,73455883,1244,1244,1244,1244,0
20240516,185400,73455883,1244,1244,1244,1244,0
20240516,185300,73455883,1244,1244,1244,1244,0
20240516,185200,73455883,1244,1244,1244,1244,0
20240516,185100,73455883,1244,1244,1244,1244,0
20240516,185000,73455883,1244,1244,1244,1244,0
20240516,184900,73455883,1244,1244,1244,1244,0
20240516,184800,73455883,1244,1244,1244,1244,0
20240516,184700,73455883,1244,1244,1244,1244,0
20240516,184600,73455883,1244,1244,1244,1244,0
20240516,184500,73455883,1244,1244,1244,1244,0
20240516,184400,73455883,1244,1244,1244,1244,0
20240516,184300,73455883,1244,1244,1244,1244,0
20240516,184200,73455883,1244,1244,1244,1244,0
20240516,184100,73455883,1244,1244,1244,1244,0
20240516,184000,73455883,1244,1244,1244,1244,0
20240516,183900,73455883,1244,1244,1244,1244,0
20240516,183800,73455883,1244,1244,1244,1244,0
20240516,183700,73455883,1244,1244,1244,1244,0
20240516,183600,73455883,1244,1244,1244,1244,0
20240516,183500,73455883,1244,1244,1244,1244,0
20240516,183400,73455883,1244,1244,1244,1244,0
20240516,183300,73455883,1244,1244,1244,1244,459
20240516,183200,73455883,1244,1244,1244,1244,0
20240516,183100,73455883,1244,1244,1244,1244,0
20240516,183000,73455883,1244,1244,1244,1244,0
20240516,182900,73455883,1244,1244,1244,1244,0
20240516,182800,73455883,1244,1244,1244,1244,0
20240516,182700,73455883,1244,1244,1244,1244,0
20240516,182600,73455883,1244,1244,1244,1244,0
20240516,182500,73455883,1244,1244,1244,1244,0
20240516,182400,73455883,1244,1244,1244,1244,0
20240516,182300,73455883,1244,1244,1244,1244,0
20240516,182200,73455883,1244,1244,1244,1244,0
20240516,182100,73455883,1244,1244,1244,1244,0
20240516,182000,73455883,1244,1244,1244,1244,0
20240516,181900,73455883,1244,1244,1244,1244,0
20240516,181800,73455883,1244,1244,1244,1244,0
20240516,181700,73455883,1244,1244,1244,1244,0
20240516,181600,73455883,1244,1244,1244,1244,0
20240516,181500,73455883,1244,1244,1244,1244,0
20240516,181400,73455883,1244,1244,1244,1244,0
20240516,181300,73455883,1244,1244,1244,1244,0
20240516,181200,73455883,1244,1244,1244,1244,0
20240516,181100,73455883,1244,1244,1244,1244,0
20240516,181000,73455883,1244,1244,1244,1244,0
20240516,180900,73455883,1244,1244,1244,1244,0
20240516,180800,73455883,1244,1244,1244,1244,0
20240516,180700,73455883,1244,1244,1244,1244,0
20240516,180600,73455883,1244,1244,1244,1244,0
20240516,180500,73455883,1244,1244,1244,1244,0
20240516,180400,73455883,1244,1244,1244,1244,0
20240516,180300,73455883,1244,1244,1244,1244,459
20240516,180200,73455883,1244,1244,1244,1244,0
20240516,180100,73455883,1244,1244,1244,1244,0
20240516,180000,73455883,1244,1244,1244,1244,0
20240516,175900,73455883,1244,1244,1244,1244,0
20240516,175800,73455883,1244,1244,1244,1244,0
20240516,175700,73455883,1244,1244,1244,1244,0
20240516,175600,73455883,1244,1244,1244,1244,0
20240516,175500,73455883,1244,1244,1244,1244,0
20240516,175400,73455883,1244,1244,1244,1244,0
20240516,175300,73455883,1244,1244,1244,1244,0
20240516,175200,73455883,1244,1244,1244,1244,0
20240516,175100,73455883,1244,1244,1244,1244,0
20240516,175000,73455883,1244,1244,1244,1244,0
20240516,174900,73455883,1244,1244,1244,1244,0
20240516,174800,73455883,1244,1244,1244,1244,0
20240516,174700,73455883,1244,1244,1244,1244,0
20240516,174600,73455883,1244,1244,1244,1244,0
20240516,174500,73455883,1244,1244,1244,1244,0
20240516,174400,73455883,1244,1244,1244,1244,0
20240516,174300,73455883,1244,1244,1244,1244,0
20240516,174200,73455883,1244,1244,1244,1244,0
20240516,174100,73455883,1244,1244,1244,1244,0
20240516,174000,73455883,1244,1244,1244,1244,0
20240516,173900,73455883,1244,1244,1244,1244,0
20240516,173800,73455883,1244,1244,1244,1244,0
20240516,173700,73455883,1244,1244,1244,1244,0
20240516,173600,73455883,1244,1244,1244,1244,0
20240516,173500,73455883,1244,1244,1244,1244,0
20240516,173400,73455883,1244,1244,1244,1244,0
20240516,173300,73455883,1244,1244,1244,1244,459
20240516,173200,73455883,1244,1244,1244,1244,0
20240516,173100,73455883,1244,1244,1244,1244,0
20240516,173000,73455883,1244,1244,1244,1244,0
20240516,172900,73455883,1244,1244,1244,1244,0
20240516,172800,73455883,1244,1244,1244,1244,0
20240516,172700,73455883,1244,1244,1244,1244,0
20240516,172600,73455883,1244,1244,1244,1244,0
20240516,172500,73455883,1244,1244,1244,1244,0
20240516,172400,73455883,1244,1244,1244,1244,0
20240516,172300,73455883,1244,1244,1244,1244,0
20240516,172200,73455883,1244,1244,1244,1244,0
20240516,172100,73455883,1244,1244,1244,1244,0
20240516,172000,73455883,1244,1244,1244,1244,0
20240516,171900,73455883,1244,1244,1244,1244,0
20240516,171800,73455883,1244,1244,1244,1244,0
20240516,171700,73455883,1244,1244,1244,1244,0
20240516,171600,73455883,1244,1244,1244,1244,0
20240516,171500,73455883,1244,1244,1244,1244,0
20240516,171400,73455883,1244,1244,1244,1244,0
20240516,171300,73455883,1244,1244,1244,1244,0
20240516,171200,73455883,1244,1244,1244,1244,0
20240516,171100,73455883,1244,1244,1244,1244,0
20240516,171000,73455883,1244,1244,1244,1244,0
20240516,170900,73455883,1244,1244,1244,1244,0
20240516,170800,73455883,1244,1244,1244,1244,0
20240516,170700,73455883,1244,1244,1244,1244,0
20240516,170600,73455883,1244,1244,1244,1244,0
20240516,170500,73455883,1244,1244,1244,1244,0
20240516,170400,73455883,1244,1244,1244,1244,0
20240516,170300,73455883,1244,1244,1244,1244,459
20240516,170200,73455883,1244,1244,1244,1244,0
20240516,170100,73455883,1244,1244,1244,1244,0
20240516,170000,73455883,1244,1244,1244,1244,0
20240516,165900,73455883,1244,1244,1244,1244,0
20240516,165800,73455883,1244,1244,1244,1244,0
20240516,165700,73455883,1244,1244,1244,1244,0
20240516,165600,73455883,1244,1244,1244,1244,0
20240516,165500,73455883,1244,1244,1244,1244,0
20240516,165400,73455883,1244,1244,1244,1244,0
20240516,165300,73455883,1244,1244,1244,1244,0
20240516,165200,73455883,1244,1244,1244,1244,0
20240516,165100,73455883,1244,1244,1244,1244,0
20240516,165000,73455883,1244,1244,1244,1244,0
20240516,164900,73455883,1244,1244,1244,1244,0
20240516,164800,73455883,1244,1244,1244,1244,0
20240516,164700,73455883,1244,1244,1244,1244,0
20240516,164600,73455883,1244,1244,1244,1244,0
20240516,164500,73455883,1244,1244,1244,1244,0
20240516,164400,73455883,1244,1244,1244,1244,0
20240516,164300,73455883,1244,1244,1244,1244,0
20240516,164200,73455883,1244,1244,1244,1244,0
20240516,164100,73455883,1244,1244,1244,1244,0
20240516,164000,73455883,1244,1244,1244,1244,0
20240516,163900,73455883,1244,1244,1244,1244,0
20240516,163800,73455883,1244,1244,1244,1244,0
20240516,163700,73455883,1244,1244,1244,1244,0
20240516,163600,73455883,1244,1244,1244,1244,0
20240516,163500,73455883,1244,1244,1244,1244,0
20240516,163400,73455883,1244,1244,1244,1244,0
20240516,163300,73455883,1244,1244,1244,1244,459
20240516,163200,73455883,1244,1244,1244,1244,0
20240516,163100,73455883,1244,1244,1244,1244,0
20240516,163000,73455883,1244,1244,1244,1244,0
20240516,162900,73455883,1244,1244,1244,1244,0
20240516,162800,73455883,1244,1244,1244,1244,0
20240516,162700,73455883,1244,1244,1244,1244,0
20240516,162600,73455883,1244,1244,1244,1244,0
20240516,162500,73455883,1244,1244,1244,1244,0
20240516,162400,73455883,1244,1244,1244,1244,0
20240516,162300,73455883,1244,1244,1244,1244,0
20240516,162200,73455883,1244,1244,1244,1244,0
20240516,162100,73455883,1244,1244,1244,1244,0
20240516,162000,73455883,1244,1244,1244,1244,0
20240516,161900,73455883,1244,1244,1244,1244,0
20240516,161800,73455883,1244,1244,1244,1244,0
20240516,161700,73455883,1244,1244,1244,1244,0
20240516,161600,73455883,1244,1244,1244,1244,0
20240516,161500,73455883,1244,1244,1244,1244,0
20240516,161400,73455883,1244,1244,1244,1244,0
20240516,161300,73455883,1244,1244,1244,1244,0
20240516,161200,73455883,1244,1244,1244,1244,0
20240516,161100,73455883,1244,1244,1244,1244,0
20240516,161000,73455883,1244,1244,1244,1244,0
20240516,160900,73455883,1244,1244,1244,1244,0
20240516,160800,73455883,1244,1244,1244,1244,0
20240516,160700,73455883,1244,1244,1244,1244,0
20240516,160600,73455883,1244,1244,1244,1244,0
20240516,160500,73455883,1244,1244,1244,1244,0
20240516,160400,73455883,1244,1244,1244,1244,0
20240516,160300,73455883,1244,1244,1244,1244,459
20240516,160200,73455883,1244,1244,1244,1244,0
20240516,160100,73455883,1244,1244,1244,1244,0
20240516,160000,73455883,1244,1244,1244,1244,0
20240516,155900,73455883,1244,1244,1244,1244,0
20240516,155800,73455883,1244,1244,1244,1244,0
20240516,155700,73455883,1244,1244,1244,1244,0
20240516,155600,73455883,1244,1244,1244,1244,0
20240516,155500,73455883,1244,1244,1244,1244,0
20240516,155400,73455883,1244,1244,1244,1244,0
20240516,155300,73455883,1244,1244,1244,1244,0
20240516,155200,73455883,1244,1244,1244,1244,0
20240516,155100,73455883,1244,1244,1244,1244,0
20240516,155000,73455883,1244,1244,1244,1244,0
20240516,154900,73455883,1244,1244,1244,1244,0
20240516,154800,73455883,1244,1244,1244,1244,0
20240516,154700,73455883,1244,1244,1244,1244,0
20240516,154600,73455883,1244,1244,1244,1244,0
20240516,154500,73455883,1244,1244,1244,1244,0
20240516,154400,73455883,1244,1244,1244,1244,0
20240516,154300,73455883,1244,1244,1244,1244,0
20240516,154200,73455883,1244,1244,1244,1244,0
20240516,154100,73455883,1244,1244,1244,1244,0
20240516,154000,73455883,1244,1244,1244,1244,0
20240516,153900,73455883,1244,1244,1244,1244,0
20240516,153800,73455883,1244,1244,1244,1244,0
20240516,153700,73455883,1244,1244,1244,1244,0
20240516,153600,73455883,1244,1244,1244,1244,0
20240516,153500,73455883,1244,1244,1244,1244,0
20240516,153400,73455883,1244,1244,1244,1244,0
20240516,153300,73455883,1244,1244,1244,1244,459
20240516,153200,73455883,1244,1244,1244,1244,0
20240516,153100,73455883,1244,1244,1244,1244,0
20240516,153000,73455883,1244,1244,1244,1244,459
20240516,152900,72884887,1244,1244,1244,1244,0
20240516,152800,72884887,1244,1244,1244,1244,0
20240516,152700,72884887,1244,1244,1244,1244,0
20240516,152600,72884887,1244,1244,1244,1244,0
20240516,152500,72884887,1244,1244,1244,1244,0
20240516,152400,72884887,1244,1244,1244,1244,0
20240516,152300,72884887,1244,1244,1244,1244,0
20240516,152200,72884887,1244,1244,1244,1244,0
20240516,152100,72884887,1244,1244,1244,1244,0
20240516,152000,72884887,1244,1244,1244,1244,0
20240516,151900,72884887,1244,1244,1244,1244,0
20240516,151800,72884887,1244,1244,1244,1244,0
20240516,151700,72884887,1244,1238,1244,1238,52
20240516,151600,72820505,1239,1239,1239,1239,64
20240516,151500,72741209,1247,1247,1247,1247,0
20240516,151400,72741209,1247,1247,1247,1247,0
20240516,151300,72741209,1247,1247,1247,1247,0
20240516,151200,72741209,1247,1247,1247,1247,0
20240516,151100,72741209,1247,1247,1247,1247,0
20240516,151000,72741209,1247,1247,1247,1247,0
20240516,150900,72741209,1247,1247,1247,1247,0
20240516,150800,72741209,1247,1247,1247,1247,0
20240516,150700,72741209,1247,1247,1247,1247,0
20240516,150600,72741209,1247,1247,1247,1247,6
20240516,150500,72733727,1239,1240,1240,1239,1000
20240516,150400,71494189,1239,1239,1239,1239,20
20240516,150300,71469409,1247,1247,1247,1247,0
20240516,150200,71469409,1247,1247,1247,1247,0
20240516,150100,71469409,1247,1247,1247,1247,1
20240516,150000,71468162,1248,1248,1248,1248,0
20240516,145900,71468162,1248,1248,1248,1248,0
20240516,145800,71468162,1248,1248,1248,1248,0
20240516,145700,71468162,1248,1241,1248,1241,808
20240516,145600,70463754,1241,1241,1241,1241,2
20240516,145500,70461272,1237,1237,1237,1237,0
20240516,145400,70461272,1237,1237,1237,1237,0
20240516,145300,70461272,1237,1237,1237,1237,87
20240516,145200,70353653,1237,1237,1237,1237,13
20240516,145100,70337572,1241,1241,1241,1241,0
20240516,145000,70337572,1241,1241,1241,1241,0
20240516,144900,70337572,1241,1241,1241,1241,305
20240516,144800,69959067,1241,1248,1248,1241,10106
20240516,144700,57409317,1248,1248,1248,1248,435
20240516,144600,56866437,1248,1248,1248,1248,0
20240516,144500,56866437,1248,1248,1248,1248,0
20240516,144400,56866437,1248,1248,1248,1248,0
20240516,144300,56866437,1248,1248,1248,1248,0
20240516,144200,56866437,1248,1248,1248,1248,0
20240516,144100,56866437,1248,1248,1248,1248,10
20240516,144000,56853957,1249,1249,1249,1249,1
20240516,143900,56852708,1249,1249,1249,1249,0
20240516,143800,56852708,1249,1249,1249,1249,0
20240516,143700,56852708,1249,1249,1249,1249,0
20240516,143600,56852708,1249,1249,1249,1249,0
20240516,143500,56852708,1249,1249,1249,1249,0
20240516,143400,56852708,1249,1249,1249,1249,0
20240516,143300,56852708,1249,1249,1249,1249,0
20240516,143200,56852708,1249,1249,1249,1249,0
20240516,143100,56852708,1249,1248,1249,1248,433
20240516,143000,56311924,1248,1249,1249,1248,1604
20240516,142900,54308530,1248,1247,1248,1247,36
20240516,142800,54263620,1247,1246,1247,1246,82
20240516,142700,54161401,1247,1247,1247,1247,40
20240516,142600,54111521,1247,1247,1247,1247,900
20240516,142500,52989221,1247,1247,1247,1247,71
20240516,142400,52900684,1247,1247,1247,1247,297
20240516,142300,52530325,1247,1246,1247,1246,703
20240516,142200,51653719,1248,1244,1248,1244,6000
20240516,142100,44169970,1247,1236,1247,1236,3000
20240516,142000,40446877,1231,1231,1231,1231,2
20240516,141900,40444415,1235,1235,1235,1235,0
20240516,141800,40444415,1235,1235,1235,1235,0
20240516,141700,40444415,1235,1235,1235,1235,0
20240516,141600,40444415,1235,1235,1235,1235,0
20240516,141500,40444415,1235,1235,1235,1235,0
20240516,141400,40444415,1235,1235,1235,1235,0
20240516,141300,40444415,1235,1235,1235,1235,0
20240516,141200,40444415,1235,1235,1235,1235,0
20240516,141100,40444415,1235,1235,1235,1235,0
20240516,141000,40444415,1235,1235,1235,1235,0
20240516,140900,40444415,1235,1235,1235,1235,42
20240516,140800,40392545,1235,1235,1235,1235,20
20240516,140700,40367845,1235,1235,1235,1235,40
20240516,140600,40318445,1236,1236,1236,1236,0
20240516,140500,40318445,1236,1234,1236,1234,1000
20240516,140400,39082504,1236,1236,1236,1236,0
20240516,140300,39082504,1236,1236,1236,1236,0
20240516,140200,39082504,1236,1236,1236,1236,0
20240516,140100,39082504,1236,1236,1236,1236,0
20240516,140000,39082504,1236,1236,1236,1236,0
20240516,135900,39082504,1236,1236,1236,1236,0
20240516,135800,39082504,1236,1236,1236,1236,0
20240516,135700,39082504,1236,1236,1236,1236,0
20240516,135600,39082504,1236,1236,1236,1236,0
20240516,135500,39082504,1236,1236,1236,1236,0
20240516,135400,39082504,1236,1236,1236,1236,0
20240516,135300,39082504,1236,1236,1236,1236,0
20240516,135200,39082504,1236,1236,1236,1236,0
20240516,135100,39082504,1236,1236,1236,1236,0
20240516,135000,39082504,1236,1236,1236,1236,0
20240516,134900,39082504,1236,1236,1236,1236,100
20240516,134800,38958904,1236,1236,1236,1236,0
20240516,134700,38958904,1236,1236,1236,1236,0
20240516,134600,38958904,1236,1236,1236,1236,0
20240516,134500,38958904,1236,1236,1236,1236,0
20240516,134400,38958904,1236,1236,1236,1236,0
20240516,134300,38958904,1236,1236,1236,1236,0
20240516,134200,38958904,1236,1236,1236,1236,31
20240516,134100,38920588,1236,1236,1236,1236,100
20240516,134000,38796988,1237,1237,1237,1237,0
20240516,133900,38796988,1237,1237,1237,1237,0
20240516,133800,38796988,1237,1237,1237,1237,0
20240516,133700,38796988,1237,1237,1237,1237,0
20240516,133600,38796988,1237,1237,1237,1237,0
20240516,133500,38796988,1237,1237,1237,1237,0
20240516,133400,38796988,1237,1237,1237,1237,0
20240516,133300,38796988,1237,1237,1237,1237,0
20240516,133200,38796988,1237,1237,1237,1237,0
20240516,133100,38796988,1237,1237,1237,1237,0
20240516,133000,38796988,1237,1237,1237,1237,0
20240516,132900,38796988,1237,1237,1237,1237,0
20240516,132800,38796988,1237,1237,1237,1237,0
20240516,132700,38796988,1237,1237,1237,1237,0
20240516,132600,38796988,1237,1235,1237,1235,800
20240516,132500,37807455,1239,1239,1239,1239,0
20240516,132400,37807455,1239,1239,1239,1239,0
20240516,132300,37807455,1239,1239,1239,1239,0
20240516,132200,37807455,1239,1239,1239,1239,0
20240516,132100,37807455,1239,1239,1239,1239,0
20240516,132000,37807455,1239,1239,1239,1239,0
20240516,131900,37807455,1239,1239,1239,1239,0
20240516,131800,37807455,1239,1239,1239,1239,0
20240516,131700,37807455,1239,1239,1239,1239,0
20240516,131600,37807455,1239,1239,1239,1239,0
20240516,131500,37807455,1239,1239,1239,1239,0
20240516,131400,37807455,1239,1239,1239,1239,0
20240516,131300,37807455,1239,1239,1239,1239,0
20240516,131200,37807455,1239,1239,1239,1239,0
20240516,131100,37807455,1239,1239,1239,1239,0
20240516,131000,37807455,1239,1239,1239,1239,0
20240516,130900,37807455,1239,1239,1239,1239,0
20240516,130800,37807455,1239,1239,1239,1239,1
20240516,130700,37806216,1238,1238,1238,1238,1
20240516,130600,37804978,1228,1228,1228,1228,0
20240516,130500,37804978,1228,1228,1228,1228,0
20240516,130400,37804978,1228,1228,1228,1228,0
20240516,130300,37804978,1228,1228,1228,1228,0
20240516,130200,37804978,1228,1228,1228,1228,0
20240516,130100,37804978,1228,1228,1228,1228,0
20240516,130000,37804978,1228,1228,1228,1228,647
20240516,125900,37010462,1228,1228,1228,1228,100
20240516,125800,36887662,1228,1228,1228,1228,0
20240516,125700,36887662,1228,1228,1228,1228,0
20240516,125600,36887662,1228,1228,1228,1228,0
20240516,125500,36887662,1228,1228,1228,1228,0
20240516,125400,36887662,1228,1228,1228,1228,0
20240516,125300,36887662,1228,1228,1228,1228,0
20240516,125200,36887662,1228,1228,1228,1228,0
20240516,125100,36887662,1228,1228,1228,1228,0
20240516,125000,36887662,1228,1228,1228,1228,0
20240516,124900,36887662,1228,1228,1228,1228,0
20240516,124800,36887662,1228,1228,1228,1228,0
20240516,124700,36887662,1228,1228,1228,1228,0
20240516,124600,36887662,1228,1228,1228,1228,0
20240516,124500,36887662,1228,1228,1228,1228,0
20240516,124400,36887662,1228,1228,1228,1228,206
20240516,124300,36634694,1227,1227,1227,1227,0
20240516,124200,36634694,1227,1227,1227,1227,0
20240516,124100,36634694,1227,1227,1227,1227,0
20240516,124000,36634694,1227,1227,1227,1227,0
20240516,123900,36634694,1227,1227,1227,1227,0
20240516,123800,36634694,1227,1227,1227,1227,0
20240516,123700,36634694,1227,1227,1227,1227,63
20240516,123600,36557393,1227,1227,1227,1227,408
20240516,123500,36056777,1227,1227,1227,1227,0
20240516,123400,36056777,1227,1227,1227,1227,232
20240516,123300,35772113,1228,1228,1228,1228,0
20240516,123200,35772113,1228,1228,1228,1228,0
20240516,123100,35772113,1228,1228,1228,1228,0
20240516,123000,35772113,1228,1228,1228,1228,0
20240516,122900,35772113,1228,1228,1228,1228,0
20240516,122800,35772113,1228,1228,1228,1228,0
20240516,122700,35772113,1228,1228,1228,1228,0
20240516,122600,35772113,1228,1228,1228,1228,0
20240516,122500,35772113,1228,1228,1228,1228,0
20240516,122400,35772113,1228,1228,1228,1228,0
20240516,122300,35772113,1228,1227,1228,1227,1081
20240516,122200,34445725,1227,1227,1227,1227,20
20240516,122100,34421185,1228,1228,1228,1228,0
20240516,122000,34421185,1228,1228,1228,1228,0
20240516,121900,34421185,1228,1228,1228,1228,0
20240516,121800,34421185,1228,1228,1228,1228,0
20240516,121700,34421185,1228,1228,1228,1228,0
20240516,121600,34421185,1228,1228,1228,1228,0
20240516,121500,34421185,1228,1229,1229,1228,1029
20240516,121400,33156773,1228,1228,1228,1228,0
20240516,121300,33156773,1228,1228,1228,1228,0
20240516,121200,33156773,1228,1228,1228,1228,0
20240516,121100,33156773,1228,1228,1228,1228,0
20240516,121000,33156773,1228,1228,1228,1228,0
20240516,120900,33156773,1228,1228,1228,1228,0
20240516,120800,33156773,1228,1228,1228,1228,0
20240516,120700,33156773,1228,1228,1228,1228,0
20240516,120600,33156773,1228,1228,1228,1228,0
20240516,120500,33156773,1228,1228,1228,1228,0
20240516,120400,33156773,1228,1228,1228,1228,0
20240516,120300,33156773,1228,1228,1228,1228,0
20240516,120200,33156773,1228,1228,1228,1228,0
20240516,120100,33156773,1228,1228,1228,1228,36
20240516,120000,33112565,1229,1229,1229,1229,300
20240516,115900,32743865,1230,1231,1231,1230,593
20240516,115800,32014472,1231,1231,1231,1231,0
20240516,115700,32014472,1231,1231,1231,1231,0
20240516,115600,32014472,1231,1231,1231,1231,0
20240516,115500,32014472,1231,1231,1231,1231,752
20240516,115400,31088760,1231,1231,1231,1231,8
20240516,115300,31078912,1231,1231,1231,1231,0
20240516,115200,31078912,1231,1231,1231,1231,41
20240516,115100,31028441,1231,1231,1231,1231,0
20240516,115000,31028441,1231,1231,1231,1231,0
20240516,114900,31028441,1231,1231,1231,1231,0
20240516,114800,31028441,1231,1231,1231,1231,0
20240516,114700,31028441,1231,1231,1231,1231,0
20240516,114600,31028441,1231,1231,1231,1231,5
20240516,114500,31022286,1238,1238,1238,1238,0
20240516,114400,31022286,1238,1238,1238,1238,0
20240516,114300,31022286,1238,1238,1238,1238,0
20240516,114200,31022286,1238,1238,1238,1238,1
20240516,114100,31021048,1231,1231,1231,1231,0
20240516,114000,31021048,1231,1231,1231,1231,811
20240516,113900,30022707,1231,1231,1231,1231,0
20240516,113800,30022707,1231,1231,1231,1231,4407
20240516,113700,24597690,1231,1231,1231,1231,82
20240516,113600,24496748,1231,1231,1231,1231,0
20240516,113500,24496748,1231,1231,1231,1231,300
20240516,113400,24127448,1231,1231,1231,1231,0
20240516,113300,24127448,1231,1231,1231,1231,0
20240516,113200,24127448,1231,1231,1231,1231,0
20240516,113100,24127448,1231,1231,1231,1231,0
20240516,113000,24127448,1231,1231,1231,1231,0
20240516,112900,24127448,1231,1231,1231,1231,0
20240516,112800,24127448,1231,1231,1231,1231,30
20240516,112700,24090518,1231,1231,1231,1231,0
20240516,112600,24090518,1231,1231,1231,1231,0
20240516,112500,24090518,1231,1231,1231,1231,0
20240516,112400,24090518,1231,1231,1231,1231,20
20240516,112300,24065898,1230,1230,1230,1230,0
20240516,112200,24065898,1230,1230,1230,1230,0
20240516,112100,24065898,1230,1230,1230,1230,10
20240516,112000,24053598,1230,1231,1231,1230,1361
20240516,111900,22378568,1231,1231,1231,1231,0
20240516,111800,22378568,1231,1231,1231,1231,987
20240516,111700,21163571,1231,1231,1231,1231,0
20240516,111600,21163571,1231,1231,1231,1231,95
20240516,111500,21046626,1230,1231,1231,1230,56
20240516,111400,20977692,1231,1231,1231,1231,10
20240516,111300,20965382,1231,1231,1231,1231,0
20240516,111200,20965382,1231,1231,1231,1231,0
20240516,111100,20965382,1231,1231,1231,1231,0
20240516,111000,20965382,1231,1231,1231,1231,0
20240516,110900,20965382,1231,1231,1231,1231,0
20240516,110800,20965382,1231,1231,1231,1231,0
20240516,110700,20965382,1231,1231,1231,1231,0
20240516,110600,20965382,1231,1231,1231,1231,0
20240516,110500,20965382,1231,1231,1231,1231,0
20240516,110400,20965382,1231,1231,1231,1231,0
20240516,110300,20965382,1231,1231,1231,1231,0
20240516,110200,20965382,1231,1231,1231,1231,0
20240516,110100,20965382,1231,1231,1231,1231,1
20240516,110000,20964151,1232,1232,1232,1232,0
20240516,105900,20964151,1232,1232,1232,1232,0
20240516,105800,20964151,1232,1234,1234,1232,641
20240516,105700,20173494,1234,1234,1234,1234,0
20240516,105600,20173494,1234,1234,1234,1234,96
20240516,105500,20055030,1235,1235,1235,1235,0
20240516,105400,20055030,1235,1235,1235,1235,0
20240516,105300,20055030,1235,1235,1235,1235,0
20240516,105200,20055030,1235,1235,1235,1235,279
20240516,105100,19710465,1235,1235,1235,1235,0
20240516,105000,19710465,1235,1235,1235,1235,0
20240516,104900,19710465,1235,1236,1236,1235,4000
20240516,104800,14768185,1236,1236,1236,1236,0
20240516,104700,14768185,1236,1236,1236,1236,0
20240516,104600,14768185,1236,1236,1236,1236,0
20240516,104500,14768185,1236,1236,1236,1236,0
20240516,104400,14768185,1236,1237,1237,1236,500
20240516,104300,14149781,1236,1236,1236,1236,0
20240516,104200,14149781,1236,1236,1236,1236,0
20240516,104100,14149781,1236,1237,1237,1236,1000
20240516,104000,12913213,1240,1240,1240,1240,5
20240516,103900,12907013,1240,1240,1240,1240,0
20240516,103800,12907013,1240,1240,1240,1240,0
20240516,103700,12907013,1240,1240,1240,1240,0
20240516,103600,12907013,1240,1240,1240,1240,44
20240516,103500,12852453,1236,1236,1236,1236,0
20240516,103400,12852453,1236,1236,1236,1236,0
20240516,103300,12852453,1236,1236,1236,1236,0
20240516,103200,12852453,1236,1236,1236,1236,0
20240516,103100,12852453,1236,1238,1238,1236,1034
20240516,103000,11573521,1240,1239,1240,1239,500
20240516,102900,10953855,1238,1238,1238,1238,546
20240516,102800,10277907,1236,1236,1236,1236,1
20240516,102700,10276671,1236,1236,1236,1236,310
20240516,102600,9893511,1236,1236,1236,1236,0
20240516,102500,9893511,1236,1236,1236,1236,200
20240516,102400,9646311,1235,1235,1235,1235,0
20240516,102300,9646311,1235,1235,1235,1235,30
20240516,102200,9609261,1235,1235,1235,1235,0
20240516,102100,9609261,1235,1235,1235,1235,0
20240516,102000,9609261,1235,1238,1238,1235,141
20240516,101900,9435123,1238,1238,1238,1238,0
20240516,101800,9435123,1238,1238,1238,1238,0
20240516,101700,9435123,1238,1238,1238,1238,3
20240516,101600,9431409,1238,1238,1238,1238,0
20240516,101500,9431409,1238,1238,1238,1238,0
20240516,101400,9431409,1238,1238,1238,1238,0
20240516,101300,9431409,1238,1238,1238,1238,0
20240516,101200,9431409,1238,1238,1238,1238,0
20240516,101100,9431409,1238,1238,1238,1238,0
20240516,101000,9431409,1238,1238,1238,1238,1
20240516,100900,9430171,1238,1238,1238,1238,22
20240516,100800,9402935,1238,1238,1238,1238,4
20240516,100700,9397983,1238,1238,1238,1238,0
20240516,100600,9397983,1238,1238,1238,1238,0
20240516,100500,9397983,1238,1238,1238,1238,1
20240516,100400,9396745,1238,1238,1238,1238,200
20240516,100300,9149145,1238,1238,1238,1238,0
20240516,100200,9149145,1238,1238,1238,1238,0
20240516,100100,9149145,1238,1238,1238,1238,0
20240516,100000,9149145,1238,1238,1238,1238,1
20240516,095900,9147907,1235,1235,1235,1235,0
20240516,095800,9147907,1235,1235,1235,1235,0
20240516,095700,9147907,1235,1239,1239,1235,60
20240516,095600,9073727,1239,1239,1239,1239,0
20240516,095500,9073727,1239,1237,1239,1237,200
20240516,095400,8826156,1237,1237,1237,1237,0
20240516,095300,8826156,1237,1237,1237,1237,0
20240516,095200,8826156,1237,1237,1237,1237,0
20240516,095100,8826156,1237,1237,1237,1237,200
20240516,095000,8578756,1237,1237,1237,1237,0
20240516,094900,8578756,1237,1234,1237,1234,18
20240516,094800,8556499,1233,1233,1233,1233,0
20240516,094700,8556499,1233,1233,1233,1233,0
20240516,094600,8556499,1233,1233,1233,1233,0
20240516,094500,8556499,1233,1233,1233,1233,0
20240516,094400,8556499,1233,1233,1233,1233,0
20240516,094300,8556499,1233,1233,1233,1233,30
20240516,094200,8519509,1232,1232,1232,1232,0
20240516,094100,8519509,1232,1232,1232,1232,0
20240516,094000,8519509,1232,1232,1232,1232,0
20240516,093900,8519509,1232,1232,1232,1232,0
20240516,093800,8519509,1232,1232,1232,1232,0
20240516,093700,8519509,1232,1232,1232,1232,0
20240516,093600,8519509,1232,1232,1232,1232,84
20240516,093500,8416021,1230,1230,1230,1230,0
20240516,093400,8416021,1230,1230,1230,1230,0
20240516,093300,8416021,1230,1230,1230,1230,0
20240516,093200,8416021,1230,1230,1230,1230,0
20240516,093100,8416021,1230,1230,1230,1230,299
20240516,093000,8048251,1231,1232,1232,1231,702
20240516,092900,7183989,1246,1246,1246,1246,0
20240516,092800,7183989,1246,1246,1246,1246,0
20240516,092700,7183989,1246,1246,1246,1246,0
20240516,092600,7183989,1246,1246,1246,1246,0
20240516,092500,7183989,1246,1246,1246,1246,1
20240516,092400,7182743,1246,1246,1246,1246,0
20240516,092300,7182743,1246,1246,1246,1246,205
20240516,092200,6927313,1250,1250,1250,1250,0
20240516,092100,6927313,1250,1250,1250,1250,0
20240516,092000,6927313,1250,1250,1250,1250,0
20240516,091900,6927313,1250,1250,1250,1250,0
20240516,091800,6927313,1250,1250,1250,1250,0
20240516,091700,6927313,1250,1250,1250,1250,0
20240516,091600,6927313,1250,1250,1250,1250,0
20240516,091500,6927313,1250,1250,1250,1250,0
20240516,091400,6927313,1250,1250,1250,1250,0
20240516,091300,6927313,1250,1250,1250,1250,0
20240516,091200,6927313,1250,1250,1250,1250,0
20240516,091100,6927313,1250,1250,1250,1250,1
20240516,091000,6926063,1233,1233,1233,1233,1
20240516,090900,6924830,1233,1232,1233,1232,360
20240516,090800,6481235,1228,1227,1228,1227,1339
20240516,090700,4837910,1220,1220,1220,1220,1
20240516,090600,4836690,1224,1224,1224,1224,119
20240516,090500,4691034,1227,1227,1227,1227,33
20240516,090400,4650543,1227,1227,1227,1226,2364
20240516,090300,1749970,1227,1228,1228,1227,1416
20240516,090200,11124,1236,1236,1236,1236,0
20240516,090100,11124,1236,1236,1236,1236,0
20240516,090000,11124,1236,1236,1236,1236,9