stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,193000,128546685,3100,3100,3100,3100,5364
20240509,192900,128546685,3100,3100,3100,3100,0
20240509,192800,128546685,3100,3100,3100,3100,0
20240509,192700,128546685,3100,3100,3100,3100,0
20240509,192600,128546685,3100,3100,3100,3100,0
20240509,192500,128546685,3100,3100,3100,3100,0
20240509,192400,128546685,3100,3100,3100,3100,0
20240509,192300,128546685,3100,3100,3100,3100,0
20240509,192200,128546685,3100,3100,3100,3100,0
20240509,192100,128546685,3100,3100,3100,3100,0
20240509,192000,128546685,3100,3100,3100,3100,0
20240509,191900,128546685,3100,3100,3100,3100,0
20240509,191800,128546685,3100,3100,3100,3100,0
20240509,191700,128546685,3100,3100,3100,3100,0
20240509,191600,128546685,3100,3100,3100,3100,0
20240509,191500,128546685,3100,3100,3100,3100,0
20240509,191400,128546685,3100,3100,3100,3100,0
20240509,191300,128546685,3100,3100,3100,3100,0
20240509,191200,128546685,3100,3100,3100,3100,0
20240509,191100,128546685,3100,3100,3100,3100,0
20240509,191000,128546685,3100,3100,3100,3100,0
20240509,190900,128546685,3100,3100,3100,3100,0
20240509,190800,128546685,3100,3100,3100,3100,0
20240509,190700,128546685,3100,3100,3100,3100,0
20240509,190600,128546685,3100,3100,3100,3100,0
20240509,190500,128546685,3100,3100,3100,3100,0
20240509,190400,128546685,3100,3100,3100,3100,0
20240509,190300,128546685,3100,3100,3100,3100,0
20240509,190200,128546685,3100,3100,3100,3100,0
20240509,190100,128546685,3100,3100,3100,3100,0
20240509,190000,128546685,3100,3100,3100,3100,5364
20240509,185900,128546685,3100,3100,3100,3100,0
20240509,185800,128546685,3100,3100,3100,3100,0
20240509,185700,128546685,3100,3100,3100,3100,0
20240509,185600,128546685,3100,3100,3100,3100,0
20240509,185500,128546685,3100,3100,3100,3100,0
20240509,185400,128546685,3100,3100,3100,3100,0
20240509,185300,128546685,3100,3100,3100,3100,0
20240509,185200,128546685,3100,3100,3100,3100,0
20240509,185100,128546685,3100,3100,3100,3100,0
20240509,185000,128546685,3100,3100,3100,3100,0
20240509,184900,128546685,3100,3100,3100,3100,0
20240509,184800,128546685,3100,3100,3100,3100,0
20240509,184700,128546685,3100,3100,3100,3100,0
20240509,184600,128546685,3100,3100,3100,3100,0
20240509,184500,128546685,3100,3100,3100,3100,0
20240509,184400,128546685,3100,3100,3100,3100,0
20240509,184300,128546685,3100,3100,3100,3100,0
20240509,184200,128546685,3100,3100,3100,3100,0
20240509,184100,128546685,3100,3100,3100,3100,0
20240509,184000,128546685,3100,3100,3100,3100,0
20240509,183900,128546685,3100,3100,3100,3100,0
20240509,183800,128546685,3100,3100,3100,3100,0
20240509,183700,128546685,3100,3100,3100,3100,0
20240509,183600,128546685,3100,3100,3100,3100,0
20240509,183500,128546685,3100,3100,3100,3100,0
20240509,183400,128546685,3100,3100,3100,3100,0
20240509,183300,128546685,3100,3100,3100,3100,0
20240509,183200,128546685,3100,3100,3100,3100,0
20240509,183100,128546685,3100,3100,3100,3100,0
20240509,183000,128546685,3100,3100,3100,3100,5364
20240509,182900,128546685,3100,3100,3100,3100,0
20240509,182800,128546685,3100,3100,3100,3100,0
20240509,182700,128546685,3100,3100,3100,3100,0
20240509,182600,128546685,3100,3100,3100,3100,0
20240509,182500,128546685,3100,3100,3100,3100,0
20240509,182400,128546685,3100,3100,3100,3100,0
20240509,182300,128546685,3100,3100,3100,3100,0
20240509,182200,128546685,3100,3100,3100,3100,0
20240509,182100,128546685,3100,3100,3100,3100,0
20240509,182000,128546685,3100,3100,3100,3100,0
20240509,181900,128546685,3100,3100,3100,3100,0
20240509,181800,128546685,3100,3100,3100,3100,0
20240509,181700,128546685,3100,3100,3100,3100,0
20240509,181600,128546685,3100,3100,3100,3100,0
20240509,181500,128546685,3100,3100,3100,3100,0
20240509,181400,128546685,3100,3100,3100,3100,0
20240509,181300,128546685,3100,3100,3100,3100,0
20240509,181200,128546685,3100,3100,3100,3100,0
20240509,181100,128546685,3100,3100,3100,3100,0
20240509,181000,128546685,3100,3100,3100,3100,0
20240509,180900,128546685,3100,3100,3100,3100,0
20240509,180800,128546685,3100,3100,3100,3100,0
20240509,180700,128546685,3100,3100,3100,3100,0
20240509,180600,128546685,3100,3100,3100,3100,0
20240509,180500,128546685,3100,3100,3100,3100,0
20240509,180400,128546685,3100,3100,3100,3100,0
20240509,180300,128546685,3100,3100,3100,3100,0
20240509,180200,128546685,3100,3100,3100,3100,0
20240509,180100,128546685,3100,3100,3100,3100,0
20240509,180000,128546685,3100,3100,3100,3100,5364
20240509,175900,128546685,3100,3100,3100,3100,0
20240509,175800,128546685,3100,3100,3100,3100,0
20240509,175700,128546685,3100,3100,3100,3100,0
20240509,175600,128546685,3100,3100,3100,3100,0
20240509,175500,128546685,3100,3100,3100,3100,0
20240509,175400,128546685,3100,3100,3100,3100,0
20240509,175300,128546685,3100,3100,3100,3100,0
20240509,175200,128546685,3100,3100,3100,3100,0
20240509,175100,128546685,3100,3100,3100,3100,0
20240509,175000,128546685,3100,3100,3100,3100,0
20240509,174900,128546685,3100,3100,3100,3100,0
20240509,174800,128546685,3100,3100,3100,3100,0
20240509,174700,128546685,3100,3100,3100,3100,0
20240509,174600,128546685,3100,3100,3100,3100,0
20240509,174500,128546685,3100,3100,3100,3100,0
20240509,174400,128546685,3100,3100,3100,3100,0
20240509,174300,128546685,3100,3100,3100,3100,0
20240509,174200,128546685,3100,3100,3100,3100,0
20240509,174100,128546685,3100,3100,3100,3100,0
20240509,174000,128546685,3100,3100,3100,3100,0
20240509,173900,128546685,3100,3100,3100,3100,0
20240509,173800,128546685,3100,3100,3100,3100,0
20240509,173700,128546685,3100,3100,3100,3100,0
20240509,173600,128546685,3100,3100,3100,3100,0
20240509,173500,128546685,3100,3100,3100,3100,0
20240509,173400,128546685,3100,3100,3100,3100,0
20240509,173300,128546685,3100,3100,3100,3100,0
20240509,173200,128546685,3100,3100,3100,3100,0
20240509,173100,128546685,3100,3100,3100,3100,0
20240509,173000,128546685,3100,3100,3100,3100,5364
20240509,172900,128546685,3100,3100,3100,3100,0
20240509,172800,128546685,3100,3100,3100,3100,0
20240509,172700,128546685,3100,3100,3100,3100,0
20240509,172600,128546685,3100,3100,3100,3100,0
20240509,172500,128546685,3100,3100,3100,3100,0
20240509,172400,128546685,3100,3100,3100,3100,0
20240509,172300,128546685,3100,3100,3100,3100,0
20240509,172200,128546685,3100,3100,3100,3100,0
20240509,172100,128546685,3100,3100,3100,3100,0
20240509,172000,128546685,3100,3100,3100,3100,0
20240509,171900,128546685,3100,3100,3100,3100,0
20240509,171800,128546685,3100,3100,3100,3100,0
20240509,171700,128546685,3100,3100,3100,3100,0
20240509,171600,128546685,3100,3100,3100,3100,0
20240509,171500,128546685,3100,3100,3100,3100,0
20240509,171400,128546685,3100,3100,3100,3100,0
20240509,171300,128546685,3100,3100,3100,3100,0
20240509,171200,128546685,3100,3100,3100,3100,0
20240509,171100,128546685,3100,3100,3100,3100,0
20240509,171000,128546685,3100,3100,3100,3100,0
20240509,170900,128546685,3100,3100,3100,3100,0
20240509,170800,128546685,3100,3100,3100,3100,0
20240509,170700,128546685,3100,3100,3100,3100,0
20240509,170600,128546685,3100,3100,3100,3100,0
20240509,170500,128546685,3100,3100,3100,3100,0
20240509,170400,128546685,3100,3100,3100,3100,0
20240509,170300,128546685,3100,3100,3100,3100,0
20240509,170200,128546685,3100,3100,3100,3100,0
20240509,170100,128546685,3100,3100,3100,3100,0
20240509,170000,128546685,3100,3100,3100,3100,5364
20240509,165900,128546685,3100,3100,3100,3100,0
20240509,165800,128546685,3100,3100,3100,3100,0
20240509,165700,128546685,3100,3100,3100,3100,0
20240509,165600,128546685,3100,3100,3100,3100,0
20240509,165500,128546685,3100,3100,3100,3100,0
20240509,165400,128546685,3100,3100,3100,3100,0
20240509,165300,128546685,3100,3100,3100,3100,0
20240509,165200,128546685,3100,3100,3100,3100,0
20240509,165100,128546685,3100,3100,3100,3100,0
20240509,165000,128546685,3100,3100,3100,3100,0
20240509,164900,128546685,3100,3100,3100,3100,0
20240509,164800,128546685,3100,3100,3100,3100,0
20240509,164700,128546685,3100,3100,3100,3100,0
20240509,164600,128546685,3100,3100,3100,3100,0
20240509,164500,128546685,3100,3100,3100,3100,0
20240509,164400,128546685,3100,3100,3100,3100,0
20240509,164300,128546685,3100,3100,3100,3100,0
20240509,164200,128546685,3100,3100,3100,3100,0
20240509,164100,128546685,3100,3100,3100,3100,0
20240509,164000,128546685,3100,3100,3100,3100,0
20240509,163900,128546685,3100,3100,3100,3100,0
20240509,163800,128546685,3100,3100,3100,3100,0
20240509,163700,128546685,3100,3100,3100,3100,0
20240509,163600,128546685,3100,3100,3100,3100,0
20240509,163500,128546685,3100,3100,3100,3100,0
20240509,163400,128546685,3100,3100,3100,3100,0
20240509,163300,128546685,3100,3100,3100,3100,0
20240509,163200,128546685,3100,3100,3100,3100,0
20240509,163100,128546685,3100,3100,3100,3100,0
20240509,163000,128546685,3100,3100,3100,3100,5364
20240509,162900,128546685,3100,3100,3100,3100,0
20240509,162800,128546685,3100,3100,3100,3100,0
20240509,162700,128546685,3100,3100,3100,3100,0
20240509,162600,128546685,3100,3100,3100,3100,0
20240509,162500,128546685,3100,3100,3100,3100,0
20240509,162400,128546685,3100,3100,3100,3100,0
20240509,162300,128546685,3100,3100,3100,3100,0
20240509,162200,128546685,3100,3100,3100,3100,0
20240509,162100,128546685,3100,3100,3100,3100,0
20240509,162000,128546685,3100,3100,3100,3100,0
20240509,161900,128546685,3100,3100,3100,3100,0
20240509,161800,128546685,3100,3100,3100,3100,0
20240509,161700,128546685,3100,3100,3100,3100,0
20240509,161600,128546685,3100,3100,3100,3100,0
20240509,161500,128546685,3100,3100,3100,3100,0
20240509,161400,128546685,3100,3100,3100,3100,0
20240509,161300,128546685,3100,3100,3100,3100,0
20240509,161200,128546685,3100,3100,3100,3100,0
20240509,161100,128546685,3100,3100,3100,3100,0
20240509,161000,128546685,3100,3100,3100,3100,0
20240509,160900,128546685,3100,3100,3100,3100,0
20240509,160800,128546685,3100,3100,3100,3100,0
20240509,160700,128546685,3100,3100,3100,3100,0
20240509,160600,128546685,3100,3100,3100,3100,0
20240509,160500,128546685,3100,3100,3100,3100,0
20240509,160400,128546685,3100,3100,3100,3100,0
20240509,160300,128546685,3100,3100,3100,3100,0
20240509,160200,128546685,3100,3100,3100,3100,0
20240509,160100,128546685,3100,3100,3100,3100,0
20240509,160000,128546685,3100,3100,3100,3100,5364
20240509,155900,128546685,3100,3100,3100,3100,0
20240509,155800,128546685,3100,3100,3100,3100,0
20240509,155700,128546685,3100,3100,3100,3100,0
20240509,155600,128546685,3100,3100,3100,3100,0
20240509,155500,128546685,3100,3100,3100,3100,0
20240509,155400,128546685,3100,3100,3100,3100,0
20240509,155300,128546685,3100,3100,3100,3100,0
20240509,155200,128546685,3100,3100,3100,3100,0
20240509,155100,128546685,3100,3100,3100,3100,0
20240509,155000,128546685,3100,3100,3100,3100,0
20240509,154900,128546685,3100,3100,3100,3100,0
20240509,154800,128546685,3100,3100,3100,3100,0
20240509,154700,128546685,3100,3100,3100,3100,0
20240509,154600,128546685,3100,3100,3100,3100,0
20240509,154500,128546685,3100,3100,3100,3100,0
20240509,154400,128546685,3100,3100,3100,3100,0
20240509,154300,128546685,3100,3100,3100,3100,0
20240509,154200,128546685,3100,3100,3100,3100,0
20240509,154100,128546685,3100,3100,3100,3100,0
20240509,154000,128546685,3100,3100,3100,3100,0
20240509,153900,128546685,3100,3100,3100,3100,0
20240509,153800,128546685,3100,3100,3100,3100,0
20240509,153700,128546685,3100,3100,3100,3100,0
20240509,153600,128546685,3100,3100,3100,3100,0
20240509,153500,128546685,3100,3100,3100,3100,0
20240509,153400,128546685,3100,3100,3100,3100,0
20240509,153300,128546685,3100,3100,3100,3100,0
20240509,153200,128546685,3100,3100,3100,3100,0
20240509,153100,128546685,3100,3100,3100,3100,0
20240509,153000,128546685,3100,3100,3100,3100,10728
20240509,152900,111918285,3090,3090,3090,3090,0
20240509,152800,111918285,3090,3090,3090,3090,0
20240509,152700,111918285,3090,3090,3090,3090,0
20240509,152600,111918285,3090,3090,3090,3090,0
20240509,152500,111918285,3090,3090,3090,3090,0
20240509,152400,111918285,3090,3090,3090,3090,0
20240509,152300,111918285,3090,3090,3090,3090,0
20240509,152200,111918285,3090,3090,3090,3090,0
20240509,152100,111918285,3090,3090,3090,3090,0
20240509,152000,111918285,3090,3090,3090,3090,0
20240509,151900,111918285,3090,3075,3090,3070,1335
20240509,151800,107803080,3075,3080,3080,3075,13
20240509,151700,107763045,3075,3075,3075,3075,44
20240509,151600,107627745,3085,3065,3085,3065,1013
20240509,151500,104522640,3060,3070,3070,3060,3736
20240509,151400,93075170,3090,3080,3090,3070,533
20240509,151300,91437755,3090,3090,3090,3090,0
20240509,151200,91437755,3090,3090,3090,3090,0
20240509,151100,91437755,3090,3090,3090,3090,0
20240509,151000,91437755,3090,3090,3090,3090,0
20240509,150900,91437755,3090,3090,3090,3090,0
20240509,150800,91437755,3090,3085,3090,3085,21
20240509,150700,91372915,3080,3080,3080,3080,25
20240509,150600,91295915,3090,3090,3090,3090,1
20240509,150500,91292825,3090,3090,3090,3090,0
20240509,150400,91292825,3090,3090,3090,3090,0
20240509,150300,91292825,3090,3090,3090,3090,0
20240509,150200,91292825,3090,3090,3090,3090,0
20240509,150100,91292825,3090,3090,3090,3090,0
20240509,150000,91292825,3090,3090,3090,3090,0
20240509,145900,91292825,3090,3090,3090,3090,0
20240509,145800,91292825,3090,3090,3090,3090,0
20240509,145700,91292825,3090,3090,3090,3090,0
20240509,145600,91292825,3090,3090,3090,3090,0
20240509,145500,91292825,3090,3090,3090,3090,3
20240509,145400,91283555,3090,3090,3090,3090,0
20240509,145300,91283555,3090,3090,3090,3090,14
20240509,145200,91240295,3085,3080,3085,3070,3288
20240509,145100,81136665,3080,3080,3080,3080,0
20240509,145000,81136665,3080,3080,3080,3080,458
20240509,144900,79726025,3080,3080,3080,3080,438
20240509,144800,78376985,3085,3085,3085,3085,0
20240509,144700,78376985,3085,3085,3085,3085,0
20240509,144600,78376985,3085,3085,3085,3085,0
20240509,144500,78376985,3085,3085,3085,3085,1
20240509,144400,78373900,3090,3090,3090,3090,0
20240509,144300,78373900,3090,3090,3090,3090,0
20240509,144200,78373900,3090,3090,3090,3090,0
20240509,144100,78373900,3090,3090,3090,3090,0
20240509,144000,78373900,3090,3090,3090,3090,0
20240509,143900,78373900,3090,3090,3090,3090,0
20240509,143800,78373900,3090,3090,3090,3090,0
20240509,143700,78373900,3090,3090,3090,3090,0
20240509,143600,78373900,3090,3090,3090,3090,0
20240509,143500,78373900,3090,3090,3090,3090,500
20240509,143400,76828900,3090,3090,3090,3090,0
20240509,143300,76828900,3090,3090,3090,3090,0
20240509,143200,76828900,3090,3090,3090,3090,0
20240509,143100,76828900,3090,3090,3090,3090,0
20240509,143000,76828900,3090,3090,3090,3090,0
20240509,142900,76828900,3090,3090,3090,3090,0
20240509,142800,76828900,3090,3090,3090,3090,0
20240509,142700,76828900,3090,3090,3090,3090,0
20240509,142600,76828900,3090,3090,3090,3090,0
20240509,142500,76828900,3090,3090,3090,3090,0
20240509,142400,76828900,3090,3090,3090,3090,0
20240509,142300,76828900,3090,3090,3090,3090,1
20240509,142200,76825810,3090,3090,3090,3090,0
20240509,142100,76825810,3090,3090,3090,3090,0
20240509,142000,76825810,3090,3090,3090,3090,0
20240509,141900,76825810,3090,3090,3090,3090,11
20240509,141800,76791820,3080,3085,3085,3080,404
20240509,141700,75546940,3090,3090,3090,3090,0
20240509,141600,75546940,3090,3090,3090,3090,0
20240509,141500,75546940,3090,3090,3090,3090,0
20240509,141400,75546940,3090,3090,3090,3090,0
20240509,141300,75546940,3090,3090,3090,3090,0
20240509,141200,75546940,3090,3090,3090,3090,0
20240509,141100,75546940,3090,3090,3090,3090,0
20240509,141000,75546940,3090,3090,3090,3090,0
20240509,140900,75546940,3090,3090,3090,3090,0
20240509,140800,75546940,3090,3090,3090,3090,0
20240509,140700,75546940,3090,3090,3090,3090,0
20240509,140600,75546940,3090,3090,3090,3090,0
20240509,140500,75546940,3090,3090,3090,3090,0
20240509,140400,75546940,3090,3090,3090,3090,0
20240509,140300,75546940,3090,3090,3090,3090,0
20240509,140200,75546940,3090,3090,3090,3090,0
20240509,140100,75546940,3090,3090,3090,3090,0
20240509,140000,75546940,3090,3090,3090,3090,0
20240509,135900,75546940,3090,3090,3090,3090,27
20240509,135800,75463510,3095,3095,3095,3095,0
20240509,135700,75463510,3095,3095,3095,3095,0
20240509,135600,75463510,3095,3095,3095,3095,11
20240509,135500,75429465,3090,3090,3090,3090,0
20240509,135400,75429465,3090,3090,3090,3090,0
20240509,135300,75429465,3090,3090,3090,3090,30
20240509,135200,75336765,3095,3095,3095,3095,0
20240509,135100,75336765,3095,3095,3095,3095,0
20240509,135000,75336765,3095,3095,3095,3095,0
20240509,134900,75336765,3095,3095,3095,3095,0
20240509,134800,75336765,3095,3095,3095,3095,0
20240509,134700,75336765,3095,3095,3095,3095,0
20240509,134600,75336765,3095,3095,3095,3095,0
20240509,134500,75336765,3095,3095,3095,3095,0
20240509,134400,75336765,3095,3085,3095,3075,2678
20240509,134300,67093805,3095,3095,3095,3095,0
20240509,134200,67093805,3095,3095,3095,3095,0
20240509,134100,67093805,3095,3095,3095,3095,0
20240509,134000,67093805,3095,3095,3095,3095,0
20240509,133900,67093805,3095,3095,3095,3095,0
20240509,133800,67093805,3095,3095,3095,3095,0
20240509,133700,67093805,3095,3095,3095,3095,0
20240509,133600,67093805,3095,3095,3095,3095,0
20240509,133500,67093805,3095,3095,3095,3095,0
20240509,133400,67093805,3095,3095,3095,3095,0
20240509,133300,67093805,3095,3095,3095,3095,3
20240509,133200,67084520,3095,3095,3095,3095,489
20240509,133100,65571065,3095,3095,3095,3095,0
20240509,133000,65571065,3095,3095,3095,3095,0
20240509,132900,65571065,3095,3095,3095,3095,0
20240509,132800,65571065,3095,3095,3095,3095,0
20240509,132700,65571065,3095,3085,3095,3075,148
20240509,132600,65115350,3095,3095,3095,3095,0
20240509,132500,65115350,3095,3095,3095,3095,0
20240509,132400,65115350,3095,3095,3095,3095,0
20240509,132300,65115350,3095,3095,3095,3095,0
20240509,132200,65115350,3095,3095,3095,3095,0
20240509,132100,65115350,3095,3095,3095,3095,0
20240509,132000,65115350,3095,3095,3095,3095,0
20240509,131900,65115350,3095,3095,3095,3095,0
20240509,131800,65115350,3095,3095,3095,3095,0
20240509,131700,65115350,3095,3095,3095,3095,1
20240509,131600,65112255,3095,3095,3095,3095,300
20240509,131500,64183755,3095,3095,3095,3095,0
20240509,131400,64183755,3095,3095,3095,3095,11
20240509,131300,64149710,3090,3090,3090,3090,14
20240509,131200,64106450,3095,3095,3095,3095,0
20240509,131100,64106450,3095,3095,3095,3080,4086
20240509,131000,51514310,3090,3095,3095,3090,1506
20240509,130900,46860380,3095,3095,3095,3095,0
20240509,130800,46860380,3095,3095,3095,3095,0
20240509,130700,46860380,3095,3095,3095,3095,0
20240509,130600,46860380,3095,3095,3095,3095,0
20240509,130500,46860380,3095,3095,3095,3095,1
20240509,130400,46857285,3100,3100,3100,3100,0
20240509,130300,46857285,3100,3100,3100,3100,0
20240509,130200,46857285,3100,3100,3100,3100,0
20240509,130100,46857285,3100,3100,3100,3100,11
20240509,130000,46823185,3095,3095,3095,3095,0
20240509,125900,46823185,3095,3095,3095,3095,0
20240509,125800,46823185,3095,3095,3095,3095,0
20240509,125700,46823185,3095,3095,3095,3095,100
20240509,125600,46513685,3100,3100,3100,3100,0
20240509,125500,46513685,3100,3100,3100,3100,0
20240509,125400,46513685,3100,3100,3100,3100,3
20240509,125300,46504385,3100,3100,3100,3100,0
20240509,125200,46504385,3100,3100,3100,3100,0
20240509,125100,46504385,3100,3100,3100,3100,0
20240509,125000,46504385,3100,3100,3100,3100,0
20240509,124900,46504385,3100,3100,3100,3100,1
20240509,124800,46501285,3100,3100,3100,3100,0
20240509,124700,46501285,3100,3100,3100,3100,0
20240509,124600,46501285,3100,3100,3100,3100,0
20240509,124500,46501285,3100,3100,3100,3100,0
20240509,124400,46501285,3100,3100,3100,3100,0
20240509,124300,46501285,3100,3100,3100,3100,0
20240509,124200,46501285,3100,3100,3100,3100,0
20240509,124100,46501285,3100,3100,3100,3100,10
20240509,124000,46470285,3095,3095,3095,3095,355
20240509,123900,45371560,3100,3100,3100,3100,0
20240509,123800,45371560,3100,3100,3100,3100,0
20240509,123700,45371560,3100,3100,3100,3100,0
20240509,123600,45371560,3100,3100,3100,3100,0
20240509,123500,45371560,3100,3100,3100,3100,9
20240509,123400,45343660,3100,3100,3100,3100,0
20240509,123300,45343660,3100,3100,3100,3100,0
20240509,123200,45343660,3100,3100,3100,3100,35
20240509,123100,45235160,3100,3100,3100,3100,0
20240509,123000,45235160,3100,3100,3100,3100,0
20240509,122900,45235160,3100,3100,3100,3100,0
20240509,122800,45235160,3100,3100,3100,3100,0
20240509,122700,45235160,3100,3100,3100,3100,0
20240509,122600,45235160,3100,3100,3100,3100,0
20240509,122500,45235160,3100,3100,3100,3100,0
20240509,122400,45235160,3100,3100,3100,3100,0
20240509,122300,45235160,3100,3100,3100,3100,3
20240509,122200,45225860,3090,3090,3090,3090,0
20240509,122100,45225860,3090,3090,3090,3090,0
20240509,122000,45225860,3090,3090,3090,3090,20
20240509,121900,45164060,3100,3100,3100,3100,0
20240509,121800,45164060,3100,3100,3100,3100,0
20240509,121700,45164060,3100,3100,3100,3100,12
20240509,121600,45126860,3095,3095,3095,3095,5
20240509,121500,45111385,3100,3100,3100,3100,0
20240509,121400,45111385,3100,3100,3100,3100,0
20240509,121300,45111385,3100,3100,3100,3100,0
20240509,121200,45111385,3100,3100,3100,3100,0
20240509,121100,45111385,3100,3100,3100,3100,0
20240509,121000,45111385,3100,3100,3100,3100,0
20240509,120900,45111385,3100,3100,3100,3100,0
20240509,120800,45111385,3100,3100,3100,3100,11
20240509,120700,45077285,3095,3095,3095,3095,111
20240509,120600,44733740,3100,3100,3100,3100,0
20240509,120500,44733740,3100,3100,3100,3100,0
20240509,120400,44733740,3100,3100,3100,3100,0
20240509,120300,44733740,3100,3100,3100,3100,0
20240509,120200,44733740,3100,3100,3100,3100,0
20240509,120100,44733740,3100,3100,3100,3100,0
20240509,120000,44733740,3100,3100,3100,3100,0
20240509,115900,44733740,3100,3100,3100,3100,0
20240509,115800,44733740,3100,3100,3100,3100,10
20240509,115700,44702740,3100,3100,3100,3100,0
20240509,115600,44702740,3100,3100,3100,3100,0
20240509,115500,44702740,3100,3100,3100,3100,0
20240509,115400,44702740,3100,3100,3100,3100,1000
20240509,115300,41602740,3100,3100,3100,3100,0
20240509,115200,41602740,3100,3100,3100,3100,0
20240509,115100,41602740,3100,3100,3100,3100,0
20240509,115000,41602740,3100,3100,3100,3100,13
20240509,114900,41562440,3095,3100,3100,3095,13
20240509,114800,41522200,3110,3110,3110,3110,0
20240509,114700,41522200,3110,3110,3110,3110,0
20240509,114600,41522200,3110,3110,3110,3110,0
20240509,114500,41522200,3110,3110,3110,3110,0
20240509,114400,41522200,3110,3110,3110,3110,0
20240509,114300,41522200,3110,3110,3110,3110,11
20240509,114200,41487990,3095,3095,3095,3095,500
20240509,114100,39940490,3110,3110,3110,3110,0
20240509,114000,39940490,3110,3110,3110,3110,0
20240509,113900,39940490,3110,3110,3110,3110,0
20240509,113800,39940490,3110,3110,3110,3110,0
20240509,113700,39940490,3110,3110,3110,3110,0
20240509,113600,39940490,3110,3110,3110,3110,0
20240509,113500,39940490,3110,3110,3110,3110,0
20240509,113400,39940490,3110,3110,3110,3110,0
20240509,113300,39940490,3110,3110,3110,3110,2
20240509,113200,39934270,3110,3110,3110,3110,0
20240509,113100,39934270,3110,3110,3110,3110,0
20240509,113000,39934270,3110,3110,3110,3110,0
20240509,112900,39934270,3110,3110,3110,3110,0
20240509,112800,39934270,3110,3110,3110,3110,0
20240509,112700,39934270,3110,3110,3110,3110,0
20240509,112600,39934270,3110,3110,3110,3110,0
20240509,112500,39934270,3110,3110,3110,3110,0
20240509,112400,39934270,3110,3110,3110,3110,0
20240509,112300,39934270,3110,3110,3110,3110,0
20240509,112200,39934270,3110,3110,3110,3110,0
20240509,112100,39934270,3110,3110,3110,3110,0
20240509,112000,39934270,3110,3110,3110,3110,0
20240509,111900,39934270,3110,3110,3110,3110,0
20240509,111800,39934270,3110,3110,3110,3110,0
20240509,111700,39934270,3110,3110,3110,3110,0
20240509,111600,39934270,3110,3110,3110,3110,0
20240509,111500,39934270,3110,3110,3110,3110,0
20240509,111400,39934270,3110,3110,3110,3110,0
20240509,111300,39934270,3110,3110,3110,3110,2000
20240509,111200,33714270,3110,3110,3110,3110,0
20240509,111100,33714270,3110,3110,3110,3110,0
20240509,111000,33714270,3110,3110,3110,3110,12
20240509,110900,33676950,3100,3100,3100,3100,0
20240509,110800,33676950,3100,3100,3100,3100,4
20240509,110700,33664550,3110,3100,3110,3100,12
20240509,110600,33627240,3110,3110,3110,3110,12
20240509,110500,33589920,3100,3100,3100,3100,0
20240509,110400,33589920,3100,3100,3100,3100,0
20240509,110300,33589920,3100,3100,3100,3100,1
20240509,110200,33586820,3110,3110,3110,3110,0
20240509,110100,33586820,3110,3110,3110,3110,0
20240509,110000,33586820,3110,3110,3110,3110,0
20240509,105900,33586820,3110,3110,3110,3110,0
20240509,105800,33586820,3110,3110,3110,3110,0
20240509,105700,33586820,3110,3110,3110,3110,0
20240509,105600,33586820,3110,3110,3110,3110,0
20240509,105500,33586820,3110,3110,3110,3110,0
20240509,105400,33586820,3110,3110,3110,3110,0
20240509,105300,33586820,3110,3110,3110,3110,10
20240509,105200,33555720,3110,3110,3110,3110,0
20240509,105100,33555720,3110,3110,3110,3110,32
20240509,105000,33456200,3110,3100,3110,3100,17
20240509,104900,33403360,3105,3105,3105,3105,0
20240509,104800,33403360,3105,3105,3105,3105,2
20240509,104700,33397150,3105,3105,3105,3105,0
20240509,104600,33397150,3105,3105,3105,3105,0
20240509,104500,33397150,3105,3105,3105,3105,1
20240509,104400,33394045,3110,3110,3110,3110,0
20240509,104300,33394045,3110,3110,3110,3110,0
20240509,104200,33394045,3110,3110,3110,3110,0
20240509,104100,33394045,3110,3110,3110,3110,0
20240509,104000,33394045,3110,3110,3110,3110,0
20240509,103900,33394045,3110,3110,3110,3110,11
20240509,103800,33359835,3100,3100,3100,3100,301
20240509,103700,32426735,3110,3110,3110,3110,0
20240509,103600,32426735,3110,3110,3110,3110,0
20240509,103500,32426735,3110,3110,3110,3110,0
20240509,103400,32426735,3110,3110,3110,3110,0
20240509,103300,32426735,3110,3110,3110,3110,0
20240509,103200,32426735,3110,3110,3110,3110,0
20240509,103100,32426735,3110,3110,3110,3110,0
20240509,103000,32426735,3110,3110,3110,3110,0
20240509,102900,32426735,3110,3110,3110,3110,0
20240509,102800,32426735,3110,3110,3110,3110,0
20240509,102700,32426735,3110,3110,3110,3110,0
20240509,102600,32426735,3110,3110,3110,3110,0
20240509,102500,32426735,3110,3110,3110,3110,12
20240509,102400,32389415,3100,3105,3105,3100,2
20240509,102300,32383210,3110,3110,3110,3110,0
20240509,102200,32383210,3110,3110,3110,3110,0
20240509,102100,32383210,3110,3110,3110,3110,5
20240509,102000,32367660,3110,3110,3110,3110,0
20240509,101900,32367660,3110,3110,3110,3110,10
20240509,101800,32336560,3110,3110,3110,3110,0
20240509,101700,32336560,3110,3110,3110,3110,0
20240509,101600,32336560,3110,3105,3110,3105,160
20240509,101500,31839545,3110,3110,3110,3110,0
20240509,101400,31839545,3110,3110,3110,3110,0
20240509,101300,31839545,3110,3110,3110,3110,0
20240509,101200,31839545,3110,3110,3110,3110,0
20240509,101100,31839545,3110,3110,3110,3110,0
20240509,101000,31839545,3110,3110,3110,3110,0
20240509,100900,31839545,3110,3110,3110,3110,12
20240509,100800,31802225,3090,3090,3090,3090,40
20240509,100700,31678625,3110,3110,3110,3110,0
20240509,100600,31678625,3110,3110,3110,3110,0
20240509,100500,31678625,3110,3110,3110,3110,50
20240509,100400,31523125,3110,3110,3110,3110,1
20240509,100300,31520015,3110,3110,3110,3110,0
20240509,100200,31520015,3110,3110,3110,3110,0
20240509,100100,31520015,3110,3110,3110,3090,1973
20240509,100000,25422825,3110,3110,3110,3110,0
20240509,095900,25422825,3110,3110,3110,3110,0
20240509,095800,25422825,3110,3095,3110,3095,42
20240509,095700,25292655,3110,3095,3110,3095,211
20240509,095600,24639445,3110,3110,3110,3110,2
20240509,095500,24633225,3110,3110,3110,3110,3
20240509,095400,24623895,3115,3115,3115,3115,0
20240509,095300,24623895,3115,3115,3115,3115,0
20240509,095200,24623895,3115,3115,3115,3115,2
20240509,095100,24617665,3095,3115,3115,3095,514
20240509,095000,23026505,3115,3110,3115,3110,41
20240509,094900,22898940,3100,3100,3100,3100,1000
20240509,094800,19798940,3115,3115,3115,3115,0
20240509,094700,19798940,3115,3115,3115,3115,0
20240509,094600,19798940,3115,3115,3115,3115,0
20240509,094500,19798940,3115,3115,3115,3115,0
20240509,094400,19798940,3115,3115,3115,3115,0
20240509,094300,19798940,3115,3115,3115,3115,0
20240509,094200,19798940,3115,3115,3115,3115,50
20240509,094100,19643190,3110,3110,3110,3110,0
20240509,094000,19643190,3110,3110,3110,3110,1000
20240509,093900,16533190,3110,3110,3110,3110,0
20240509,093800,16533190,3110,3110,3110,3110,0
20240509,093700,16533190,3110,3110,3110,3110,0
20240509,093600,16533190,3110,3110,3110,3110,0
20240509,093500,16533190,3110,3110,3110,3110,50
20240509,093400,16377690,3110,3110,3110,3110,0
20240509,093300,16377690,3110,3110,3110,3110,0
20240509,093200,16377690,3110,3110,3110,3110,0
20240509,093100,16377690,3110,3110,3110,3110,0
20240509,093000,16377690,3110,3110,3110,3110,0
20240509,092900,16377690,3110,3110,3110,3110,50
20240509,092800,16222190,3095,3095,3095,3095,30
20240509,092700,16129340,3115,3115,3115,3115,0
20240509,092600,16129340,3115,3115,3115,3115,0
20240509,092500,16129340,3115,3115,3115,3115,0
20240509,092400,16129340,3115,3115,3115,3115,0
20240509,092300,16129340,3115,3115,3115,3115,0
20240509,092200,16129340,3115,3115,3115,3115,0
20240509,092100,16129340,3115,3115,3115,3115,0
20240509,092000,16129340,3115,3115,3115,3115,12
20240509,091900,16091960,3095,3095,3095,3095,195
20240509,091800,15488435,3115,3115,3115,3115,0
20240509,091700,15488435,3115,3115,3115,3115,0
20240509,091600,15488435,3115,3115,3115,3115,0
20240509,091500,15488435,3115,3115,3115,3115,0
20240509,091400,15488435,3115,3115,3115,3115,100
20240509,091300,15176935,3115,3115,3115,3115,0
20240509,091200,15176935,3115,3115,3115,3115,20
20240509,091100,15114635,3095,3100,3100,3095,155
20240509,091000,14634300,3115,3115,3115,3115,0
20240509,090900,14634300,3115,3115,3115,3115,0
20240509,090800,14634300,3115,3115,3115,3115,0
20240509,090700,14634300,3115,3115,3115,3115,12
20240509,090600,14596920,3100,3100,3100,3100,1
20240509,090500,14593820,3120,3120,3120,3120,11
20240509,090400,14559500,3110,3115,3115,3110,66
20240509,090300,14354235,3130,3130,3130,3130,0
20240509,090200,14354235,3130,3130,3130,3130,0
20240509,090100,14354235,3130,3130,3130,3130,0
20240509,090000,14354235,3130,3120,3130,3120,4593