stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193000,86985245,3055,3055,3055,3055,3569
20240521,192900,86985245,3055,3055,3055,3055,0
20240521,192800,86985245,3055,3055,3055,3055,0
20240521,192700,86985245,3055,3055,3055,3055,0
20240521,192600,86985245,3055,3055,3055,3055,0
20240521,192500,86985245,3055,3055,3055,3055,0
20240521,192400,86985245,3055,3055,3055,3055,0
20240521,192300,86985245,3055,3055,3055,3055,0
20240521,192200,86985245,3055,3055,3055,3055,0
20240521,192100,86985245,3055,3055,3055,3055,0
20240521,192000,86985245,3055,3055,3055,3055,0
20240521,191900,86985245,3055,3055,3055,3055,0
20240521,191800,86985245,3055,3055,3055,3055,0
20240521,191700,86985245,3055,3055,3055,3055,0
20240521,191600,86985245,3055,3055,3055,3055,0
20240521,191500,86985245,3055,3055,3055,3055,0
20240521,191400,86985245,3055,3055,3055,3055,0
20240521,191300,86985245,3055,3055,3055,3055,0
20240521,191200,86985245,3055,3055,3055,3055,0
20240521,191100,86985245,3055,3055,3055,3055,0
20240521,191000,86985245,3055,3055,3055,3055,0
20240521,190900,86985245,3055,3055,3055,3055,0
20240521,190800,86985245,3055,3055,3055,3055,0
20240521,190700,86985245,3055,3055,3055,3055,0
20240521,190600,86985245,3055,3055,3055,3055,0
20240521,190500,86985245,3055,3055,3055,3055,0
20240521,190400,86985245,3055,3055,3055,3055,0
20240521,190300,86985245,3055,3055,3055,3055,0
20240521,190200,86985245,3055,3055,3055,3055,0
20240521,190100,86985245,3055,3055,3055,3055,0
20240521,190000,86985245,3055,3055,3055,3055,3569
20240521,185900,86985245,3055,3055,3055,3055,0
20240521,185800,86985245,3055,3055,3055,3055,0
20240521,185700,86985245,3055,3055,3055,3055,0
20240521,185600,86985245,3055,3055,3055,3055,0
20240521,185500,86985245,3055,3055,3055,3055,0
20240521,185400,86985245,3055,3055,3055,3055,0
20240521,185300,86985245,3055,3055,3055,3055,0
20240521,185200,86985245,3055,3055,3055,3055,0
20240521,185100,86985245,3055,3055,3055,3055,0
20240521,185000,86985245,3055,3055,3055,3055,0
20240521,184900,86985245,3055,3055,3055,3055,0
20240521,184800,86985245,3055,3055,3055,3055,0
20240521,184700,86985245,3055,3055,3055,3055,0
20240521,184600,86985245,3055,3055,3055,3055,0
20240521,184500,86985245,3055,3055,3055,3055,0
20240521,184400,86985245,3055,3055,3055,3055,0
20240521,184300,86985245,3055,3055,3055,3055,0
20240521,184200,86985245,3055,3055,3055,3055,0
20240521,184100,86985245,3055,3055,3055,3055,0
20240521,184000,86985245,3055,3055,3055,3055,0
20240521,183900,86985245,3055,3055,3055,3055,0
20240521,183800,86985245,3055,3055,3055,3055,0
20240521,183700,86985245,3055,3055,3055,3055,0
20240521,183600,86985245,3055,3055,3055,3055,0
20240521,183500,86985245,3055,3055,3055,3055,0
20240521,183400,86985245,3055,3055,3055,3055,0
20240521,183300,86985245,3055,3055,3055,3055,0
20240521,183200,86985245,3055,3055,3055,3055,0
20240521,183100,86985245,3055,3055,3055,3055,0
20240521,183000,86985245,3055,3055,3055,3055,3569
20240521,182900,86985245,3055,3055,3055,3055,0
20240521,182800,86985245,3055,3055,3055,3055,0
20240521,182700,86985245,3055,3055,3055,3055,0
20240521,182600,86985245,3055,3055,3055,3055,0
20240521,182500,86985245,3055,3055,3055,3055,0
20240521,182400,86985245,3055,3055,3055,3055,0
20240521,182300,86985245,3055,3055,3055,3055,0
20240521,182200,86985245,3055,3055,3055,3055,0
20240521,182100,86985245,3055,3055,3055,3055,0
20240521,182000,86985245,3055,3055,3055,3055,0
20240521,181900,86985245,3055,3055,3055,3055,0
20240521,181800,86985245,3055,3055,3055,3055,0
20240521,181700,86985245,3055,3055,3055,3055,0
20240521,181600,86985245,3055,3055,3055,3055,0
20240521,181500,86985245,3055,3055,3055,3055,0
20240521,181400,86985245,3055,3055,3055,3055,0
20240521,181300,86985245,3055,3055,3055,3055,0
20240521,181200,86985245,3055,3055,3055,3055,0
20240521,181100,86985245,3055,3055,3055,3055,0
20240521,181000,86985245,3055,3055,3055,3055,0
20240521,180900,86985245,3055,3055,3055,3055,0
20240521,180800,86985245,3055,3055,3055,3055,0
20240521,180700,86985245,3055,3055,3055,3055,0
20240521,180600,86985245,3055,3055,3055,3055,0
20240521,180500,86985245,3055,3055,3055,3055,0
20240521,180400,86985245,3055,3055,3055,3055,0
20240521,180300,86985245,3055,3055,3055,3055,0
20240521,180200,86985245,3055,3055,3055,3055,0
20240521,180100,86985245,3055,3055,3055,3055,0
20240521,180000,86985245,3055,3055,3055,3055,3569
20240521,175900,86985245,3055,3055,3055,3055,0
20240521,175800,86985245,3055,3055,3055,3055,0
20240521,175700,86985245,3055,3055,3055,3055,0
20240521,175600,86985245,3055,3055,3055,3055,0
20240521,175500,86985245,3055,3055,3055,3055,0
20240521,175400,86985245,3055,3055,3055,3055,0
20240521,175300,86985245,3055,3055,3055,3055,0
20240521,175200,86985245,3055,3055,3055,3055,0
20240521,175100,86985245,3055,3055,3055,3055,0
20240521,175000,86985245,3055,3055,3055,3055,0
20240521,174900,86985245,3055,3055,3055,3055,0
20240521,174800,86985245,3055,3055,3055,3055,0
20240521,174700,86985245,3055,3055,3055,3055,0
20240521,174600,86985245,3055,3055,3055,3055,0
20240521,174500,86985245,3055,3055,3055,3055,0
20240521,174400,86985245,3055,3055,3055,3055,0
20240521,174300,86985245,3055,3055,3055,3055,0
20240521,174200,86985245,3055,3055,3055,3055,0
20240521,174100,86985245,3055,3055,3055,3055,0
20240521,174000,86985245,3055,3055,3055,3055,0
20240521,173900,86985245,3055,3055,3055,3055,0
20240521,173800,86985245,3055,3055,3055,3055,0
20240521,173700,86985245,3055,3055,3055,3055,0
20240521,173600,86985245,3055,3055,3055,3055,0
20240521,173500,86985245,3055,3055,3055,3055,0
20240521,173400,86985245,3055,3055,3055,3055,0
20240521,173300,86985245,3055,3055,3055,3055,0
20240521,173200,86985245,3055,3055,3055,3055,0
20240521,173100,86985245,3055,3055,3055,3055,0
20240521,173000,86985245,3055,3055,3055,3055,3569
20240521,172900,86985245,3055,3055,3055,3055,0
20240521,172800,86985245,3055,3055,3055,3055,0
20240521,172700,86985245,3055,3055,3055,3055,0
20240521,172600,86985245,3055,3055,3055,3055,0
20240521,172500,86985245,3055,3055,3055,3055,0
20240521,172400,86985245,3055,3055,3055,3055,0
20240521,172300,86985245,3055,3055,3055,3055,0
20240521,172200,86985245,3055,3055,3055,3055,0
20240521,172100,86985245,3055,3055,3055,3055,0
20240521,172000,86985245,3055,3055,3055,3055,0
20240521,171900,86985245,3055,3055,3055,3055,0
20240521,171800,86985245,3055,3055,3055,3055,0
20240521,171700,86985245,3055,3055,3055,3055,0
20240521,171600,86985245,3055,3055,3055,3055,0
20240521,171500,86985245,3055,3055,3055,3055,0
20240521,171400,86985245,3055,3055,3055,3055,0
20240521,171300,86985245,3055,3055,3055,3055,0
20240521,171200,86985245,3055,3055,3055,3055,0
20240521,171100,86985245,3055,3055,3055,3055,0
20240521,171000,86985245,3055,3055,3055,3055,0
20240521,170900,86985245,3055,3055,3055,3055,0
20240521,170800,86985245,3055,3055,3055,3055,0
20240521,170700,86985245,3055,3055,3055,3055,0
20240521,170600,86985245,3055,3055,3055,3055,0
20240521,170500,86985245,3055,3055,3055,3055,0
20240521,170400,86985245,3055,3055,3055,3055,0
20240521,170300,86985245,3055,3055,3055,3055,0
20240521,170200,86985245,3055,3055,3055,3055,0
20240521,170100,86985245,3055,3055,3055,3055,0
20240521,170000,86985245,3055,3055,3055,3055,3569
20240521,165900,86985245,3055,3055,3055,3055,0
20240521,165800,86985245,3055,3055,3055,3055,0
20240521,165700,86985245,3055,3055,3055,3055,0
20240521,165600,86985245,3055,3055,3055,3055,0
20240521,165500,86985245,3055,3055,3055,3055,0
20240521,165400,86985245,3055,3055,3055,3055,0
20240521,165300,86985245,3055,3055,3055,3055,0
20240521,165200,86985245,3055,3055,3055,3055,0
20240521,165100,86985245,3055,3055,3055,3055,0
20240521,165000,86985245,3055,3055,3055,3055,0
20240521,164900,86985245,3055,3055,3055,3055,0
20240521,164800,86985245,3055,3055,3055,3055,0
20240521,164700,86985245,3055,3055,3055,3055,0
20240521,164600,86985245,3055,3055,3055,3055,0
20240521,164500,86985245,3055,3055,3055,3055,0
20240521,164400,86985245,3055,3055,3055,3055,0
20240521,164300,86985245,3055,3055,3055,3055,0
20240521,164200,86985245,3055,3055,3055,3055,0
20240521,164100,86985245,3055,3055,3055,3055,0
20240521,164000,86985245,3055,3055,3055,3055,0
20240521,163900,86985245,3055,3055,3055,3055,0
20240521,163800,86985245,3055,3055,3055,3055,0
20240521,163700,86985245,3055,3055,3055,3055,0
20240521,163600,86985245,3055,3055,3055,3055,0
20240521,163500,86985245,3055,3055,3055,3055,0
20240521,163400,86985245,3055,3055,3055,3055,0
20240521,163300,86985245,3055,3055,3055,3055,0
20240521,163200,86985245,3055,3055,3055,3055,0
20240521,163100,86985245,3055,3055,3055,3055,0
20240521,163000,86985245,3055,3055,3055,3055,3569
20240521,162900,86985245,3055,3055,3055,3055,0
20240521,162800,86985245,3055,3055,3055,3055,0
20240521,162700,86985245,3055,3055,3055,3055,0
20240521,162600,86985245,3055,3055,3055,3055,0
20240521,162500,86985245,3055,3055,3055,3055,0
20240521,162400,86985245,3055,3055,3055,3055,0
20240521,162300,86985245,3055,3055,3055,3055,0
20240521,162200,86985245,3055,3055,3055,3055,0
20240521,162100,86985245,3055,3055,3055,3055,0
20240521,162000,86985245,3055,3055,3055,3055,0
20240521,161900,86985245,3055,3055,3055,3055,0
20240521,161800,86985245,3055,3055,3055,3055,0
20240521,161700,86985245,3055,3055,3055,3055,0
20240521,161600,86985245,3055,3055,3055,3055,0
20240521,161500,86985245,3055,3055,3055,3055,0
20240521,161400,86985245,3055,3055,3055,3055,0
20240521,161300,86985245,3055,3055,3055,3055,0
20240521,161200,86985245,3055,3055,3055,3055,0
20240521,161100,86985245,3055,3055,3055,3055,0
20240521,161000,86985245,3055,3055,3055,3055,0
20240521,160900,86985245,3055,3055,3055,3055,0
20240521,160800,86985245,3055,3055,3055,3055,0
20240521,160700,86985245,3055,3055,3055,3055,0
20240521,160600,86985245,3055,3055,3055,3055,0
20240521,160500,86985245,3055,3055,3055,3055,0
20240521,160400,86985245,3055,3055,3055,3055,0
20240521,160300,86985245,3055,3055,3055,3055,0
20240521,160200,86985245,3055,3055,3055,3055,0
20240521,160100,86985245,3055,3055,3055,3055,0
20240521,160000,86985245,3055,3055,3055,3055,3569
20240521,155900,86985245,3055,3055,3055,3055,0
20240521,155800,86985245,3055,3055,3055,3055,0
20240521,155700,86985245,3055,3055,3055,3055,0
20240521,155600,86985245,3055,3055,3055,3055,0
20240521,155500,86985245,3055,3055,3055,3055,0
20240521,155400,86985245,3055,3055,3055,3055,0
20240521,155300,86985245,3055,3055,3055,3055,0
20240521,155200,86985245,3055,3055,3055,3055,0
20240521,155100,86985245,3055,3055,3055,3055,0
20240521,155000,86985245,3055,3055,3055,3055,0
20240521,154900,86985245,3055,3055,3055,3055,0
20240521,154800,86985245,3055,3055,3055,3055,0
20240521,154700,86985245,3055,3055,3055,3055,0
20240521,154600,86985245,3055,3055,3055,3055,0
20240521,154500,86985245,3055,3055,3055,3055,0
20240521,154400,86985245,3055,3055,3055,3055,0
20240521,154300,86985245,3055,3055,3055,3055,0
20240521,154200,86985245,3055,3055,3055,3055,0
20240521,154100,86985245,3055,3055,3055,3055,0
20240521,154000,86985245,3055,3055,3055,3055,0
20240521,153900,86985245,3055,3055,3055,3055,0
20240521,153800,86985245,3055,3055,3055,3055,0
20240521,153700,86985245,3055,3055,3055,3055,0
20240521,153600,86985245,3055,3055,3055,3055,0
20240521,153500,86985245,3055,3055,3055,3055,0
20240521,153400,86985245,3055,3055,3055,3055,0
20240521,153300,86985245,3055,3055,3055,3055,0
20240521,153200,86985245,3055,3055,3055,3055,0
20240521,153100,86985245,3055,3055,3055,3055,0
20240521,153000,86985245,3055,3055,3055,3055,7138
20240521,152900,76081950,3055,3055,3055,3055,0
20240521,152800,76081950,3055,3055,3055,3055,0
20240521,152700,76081950,3055,3055,3055,3055,0
20240521,152600,76081950,3055,3055,3055,3055,0
20240521,152500,76081950,3055,3055,3055,3055,0
20240521,152400,76081950,3055,3055,3055,3055,0
20240521,152300,76081950,3055,3055,3055,3055,0
20240521,152200,76081950,3055,3055,3055,3055,0
20240521,152100,76081950,3055,3055,3055,3055,0
20240521,152000,76081950,3055,3055,3055,3055,0
20240521,151900,76081950,3055,3050,3055,3050,123
20240521,151800,75706325,3055,3040,3055,3035,401
20240521,151700,74482745,3040,3050,3050,3040,25
20240521,151600,74406605,3040,3040,3040,3040,1
20240521,151500,74403565,3050,3035,3055,3030,2279
20240521,151400,67483065,3055,3055,3055,3055,0
20240521,151300,67483065,3055,3050,3055,3050,3513
20240521,151200,56768350,3050,3040,3050,3035,322
20240521,151100,55788025,3050,3040,3050,3025,3584
20240521,151000,44930895,3050,3050,3050,3050,0
20240521,150900,44930895,3050,3040,3050,3040,73
20240521,150800,44708965,3050,3050,3050,3050,0
20240521,150700,44708965,3050,3050,3050,3050,0
20240521,150600,44708965,3050,3050,3050,3050,15
20240521,150500,44663215,3045,3045,3045,3045,0
20240521,150400,44663215,3045,3045,3045,3045,0
20240521,150300,44663215,3045,3045,3045,3045,1
20240521,150200,44660170,3050,3050,3050,3050,0
20240521,150100,44660170,3050,3050,3050,3050,0
20240521,150000,44660170,3050,3045,3050,3045,179
20240521,145900,44115055,3045,3045,3045,3045,0
20240521,145800,44115055,3045,3045,3045,3045,0
20240521,145700,44115055,3045,3045,3045,3045,0
20240521,145600,44115055,3045,3045,3045,3045,33
20240521,145500,44014570,3050,3050,3050,3050,0
20240521,145400,44014570,3050,3050,3050,3050,0
20240521,145300,44014570,3050,3050,3050,3050,0
20240521,145200,44014570,3050,3050,3050,3050,0
20240521,145100,44014570,3050,3050,3050,3050,0
20240521,145000,44014570,3050,3050,3050,3050,0
20240521,144900,44014570,3050,3050,3050,3050,0
20240521,144800,44014570,3050,3050,3050,3050,0
20240521,144700,44014570,3050,3050,3050,3050,0
20240521,144600,44014570,3050,3050,3050,3050,0
20240521,144500,44014570,3050,3050,3050,3050,0
20240521,144400,44014570,3050,3050,3050,3050,0
20240521,144300,44014570,3050,3050,3050,3050,0
20240521,144200,44014570,3050,3050,3050,3050,0
20240521,144100,44014570,3050,3050,3050,3050,0
20240521,144000,44014570,3050,3050,3050,3050,0
20240521,143900,44014570,3050,3050,3050,3050,0
20240521,143800,44014570,3050,3050,3050,3050,0
20240521,143700,44014570,3050,3050,3050,3050,0
20240521,143600,44014570,3050,3050,3050,3050,0
20240521,143500,44014570,3050,3050,3050,3050,0
20240521,143400,44014570,3050,3050,3050,3050,0
20240521,143300,44014570,3050,3050,3050,3050,0
20240521,143200,44014570,3050,3050,3050,3050,0
20240521,143100,44014570,3050,3050,3050,3050,0
20240521,143000,44014570,3050,3050,3050,3050,0
20240521,142900,44014570,3050,3050,3050,3050,0
20240521,142800,44014570,3050,3050,3050,3050,0
20240521,142700,44014570,3050,3045,3050,3045,15
20240521,142600,43968825,3050,3050,3050,3050,0
20240521,142500,43968825,3050,3050,3050,3050,0
20240521,142400,43968825,3050,3050,3050,3050,0
20240521,142300,43968825,3050,3050,3050,3050,0
20240521,142200,43968825,3050,3050,3050,3050,0
20240521,142100,43968825,3050,3050,3050,3050,0
20240521,142000,43968825,3050,3050,3050,3050,1
20240521,141900,43965775,3050,3050,3050,3050,0
20240521,141800,43965775,3050,3050,3050,3050,0
20240521,141700,43965775,3050,3050,3050,3050,0
20240521,141600,43965775,3050,3050,3050,3050,15
20240521,141500,43920025,3045,3045,3045,3045,0
20240521,141400,43920025,3045,3045,3045,3045,3
20240521,141300,43910890,3050,3050,3050,3050,0
20240521,141200,43910890,3050,3050,3050,3050,0
20240521,141100,43910890,3050,3050,3050,3050,0
20240521,141000,43910890,3050,3050,3050,3050,0
20240521,140900,43910890,3050,3050,3050,3050,0
20240521,140800,43910890,3050,3050,3050,3050,0
20240521,140700,43910890,3050,3050,3050,3050,0
20240521,140600,43910890,3050,3050,3050,3050,0
20240521,140500,43910890,3050,3050,3050,3050,0
20240521,140400,43910890,3050,3050,3050,3050,0
20240521,140300,43910890,3050,3050,3050,3050,0
20240521,140200,43910890,3050,3050,3050,3050,0
20240521,140100,43910890,3050,3050,3050,3050,15
20240521,140000,43865140,3045,3045,3045,3045,1
20240521,135900,43862095,3045,3050,3050,3045,15
20240521,135800,43816350,3035,3035,3035,3035,135
20240521,135700,43406625,3050,3050,3050,3050,0
20240521,135600,43406625,3050,3050,3050,3050,0
20240521,135500,43406625,3050,3050,3050,3050,0
20240521,135400,43406625,3050,3050,3050,3050,0
20240521,135300,43406625,3050,3050,3050,3050,0
20240521,135200,43406625,3050,3050,3050,3050,2
20240521,135100,43400525,3050,3050,3050,3050,0
20240521,135000,43400525,3050,3050,3050,3050,0
20240521,134900,43400525,3050,3050,3050,3050,0
20240521,134800,43400525,3050,3050,3050,3050,0
20240521,134700,43400525,3050,3050,3050,3050,13
20240521,134600,43360875,3040,3045,3045,3040,1445
20240521,134500,38967750,3050,3050,3050,3050,0
20240521,134400,38967750,3050,3050,3050,3050,0
20240521,134300,38967750,3050,3050,3050,3050,0
20240521,134200,38967750,3050,3050,3050,3050,0
20240521,134100,38967750,3050,3050,3050,3050,0
20240521,134000,38967750,3050,3050,3050,3050,0
20240521,133900,38967750,3050,3050,3050,3050,0
20240521,133800,38967750,3050,3050,3050,3050,26
20240521,133700,38888450,3050,3050,3050,3050,0
20240521,133600,38888450,3050,3050,3050,3050,0
20240521,133500,38888450,3050,3050,3050,3050,0
20240521,133400,38888450,3050,3050,3050,3050,11
20240521,133300,38854900,3045,3045,3045,3045,0
20240521,133200,38854900,3045,3045,3045,3045,0
20240521,133100,38854900,3045,3045,3045,3045,1
20240521,133000,38851855,3050,3050,3050,3050,0
20240521,132900,38851855,3050,3050,3050,3050,0
20240521,132800,38851855,3050,3050,3050,3050,0
20240521,132700,38851855,3050,3050,3050,3050,0
20240521,132600,38851855,3050,3050,3050,3050,0
20240521,132500,38851855,3050,3050,3050,3050,0
20240521,132400,38851855,3050,3050,3050,3050,0
20240521,132300,38851855,3050,3050,3050,3050,0
20240521,132200,38851855,3050,3050,3050,3050,0
20240521,132100,38851855,3050,3050,3050,3050,0
20240521,132000,38851855,3050,3050,3050,3050,0
20240521,131900,38851855,3050,3050,3050,3050,0
20240521,131800,38851855,3050,3050,3050,3050,0
20240521,131700,38851855,3050,3050,3050,3050,0
20240521,131600,38851855,3050,3050,3050,3050,0
20240521,131500,38851855,3050,3050,3050,3050,0
20240521,131400,38851855,3050,3050,3050,3050,0
20240521,131300,38851855,3050,3050,3050,3050,0
20240521,131200,38851855,3050,3050,3050,3050,0
20240521,131100,38851855,3050,3050,3050,3050,0
20240521,131000,38851855,3050,3050,3050,3050,0
20240521,130900,38851855,3050,3050,3050,3050,0
20240521,130800,38851855,3050,3050,3050,3050,0
20240521,130700,38851855,3050,3050,3050,3050,50
20240521,130600,38699355,3050,3050,3050,3050,0
20240521,130500,38699355,3050,3050,3050,3050,0
20240521,130400,38699355,3050,3050,3050,3050,0
20240521,130300,38699355,3050,3050,3050,3050,0
20240521,130200,38699355,3050,3050,3050,3050,0
20240521,130100,38699355,3050,3050,3050,3050,0
20240521,130000,38699355,3050,3050,3050,3050,0
20240521,125900,38699355,3050,3050,3050,3050,0
20240521,125800,38699355,3050,3050,3050,3050,0
20240521,125700,38699355,3050,3050,3050,3050,0
20240521,125600,38699355,3050,3050,3050,3050,0
20240521,125500,38699355,3050,3050,3050,3050,0
20240521,125400,38699355,3050,3050,3050,3050,0
20240521,125300,38699355,3050,3050,3050,3050,0
20240521,125200,38699355,3050,3050,3050,3050,0
20240521,125100,38699355,3050,3050,3050,3050,0
20240521,125000,38699355,3050,3050,3050,3050,0
20240521,124900,38699355,3050,3050,3050,3050,0
20240521,124800,38699355,3050,3050,3050,3050,3
20240521,124700,38690205,3050,3050,3050,3050,4
20240521,124600,38678005,3050,3050,3050,3050,0
20240521,124500,38678005,3050,3050,3050,3050,0
20240521,124400,38678005,3050,3050,3050,3050,0
20240521,124300,38678005,3050,3050,3050,3050,0
20240521,124200,38678005,3050,3050,3050,3050,0
20240521,124100,38678005,3050,3050,3050,3050,0
20240521,124000,38678005,3050,3050,3050,3050,0
20240521,123900,38678005,3050,3050,3050,3050,0
20240521,123800,38678005,3050,3050,3050,3050,0
20240521,123700,38678005,3050,3050,3050,3050,0
20240521,123600,38678005,3050,3050,3050,3050,0
20240521,123500,38678005,3050,3050,3050,3050,0
20240521,123400,38678005,3050,3050,3050,3050,0
20240521,123300,38678005,3050,3050,3050,3050,0
20240521,123200,38678005,3050,3050,3050,3050,0
20240521,123100,38678005,3050,3050,3050,3050,0
20240521,123000,38678005,3050,3050,3050,3050,0
20240521,122900,38678005,3050,3050,3050,3050,12
20240521,122800,38641405,3045,3045,3045,3045,2
20240521,122700,38635315,3050,3050,3050,3050,5
20240521,122600,38620065,3050,3045,3050,3045,2
20240521,122500,38613970,3050,3050,3050,3050,54
20240521,122400,38449270,3050,3050,3050,3050,14
20240521,122300,38406570,3045,3045,3045,3045,1
20240521,122200,38403525,3050,3050,3050,3050,15
20240521,122100,38357775,3045,3045,3045,3045,0
20240521,122000,38357775,3045,3045,3045,3045,2
20240521,121900,38351685,3050,3050,3050,3050,0
20240521,121800,38351685,3050,3050,3050,3050,0
20240521,121700,38351685,3050,3050,3050,3050,14
20240521,121600,38308985,3040,3045,3045,3040,3
20240521,121500,38299860,3045,3040,3045,3040,36
20240521,121400,38190275,3040,3045,3045,3040,71
20240521,121300,37974335,3035,3045,3045,3035,1229
20240521,121200,34241695,3050,3050,3050,3050,7
20240521,121100,34220345,3055,3055,3055,3055,0
20240521,121000,34220345,3055,3055,3055,3055,0
20240521,120900,34220345,3055,3055,3055,3055,0
20240521,120800,34220345,3055,3055,3055,3055,0
20240521,120700,34220345,3055,3055,3055,3055,0
20240521,120600,34220345,3055,3055,3055,3055,0
20240521,120500,34220345,3055,3055,3055,3055,0
20240521,120400,34220345,3055,3055,3055,3055,0
20240521,120300,34220345,3055,3055,3055,3055,0
20240521,120200,34220345,3055,3055,3055,3055,0
20240521,120100,34220345,3055,3055,3055,3055,0
20240521,120000,34220345,3055,3055,3055,3055,1
20240521,115900,34217290,3055,3055,3055,3055,0
20240521,115800,34217290,3055,3055,3055,3055,5
20240521,115700,34202015,3055,3055,3055,3055,0
20240521,115600,34202015,3055,3055,3055,3055,0
20240521,115500,34202015,3055,3055,3055,3055,0
20240521,115400,34202015,3055,3055,3055,3055,0
20240521,115300,34202015,3055,3055,3055,3055,0
20240521,115200,34202015,3055,3055,3055,3055,0
20240521,115100,34202015,3055,3055,3055,3055,0
20240521,115000,34202015,3055,3055,3055,3055,0
20240521,114900,34202015,3055,3055,3055,3055,0
20240521,114800,34202015,3055,3055,3055,3055,0
20240521,114700,34202015,3055,3055,3055,3055,0
20240521,114600,34202015,3055,3055,3055,3055,300
20240521,114500,33285515,3055,3055,3055,3055,0
20240521,114400,33285515,3055,3055,3055,3055,0
20240521,114300,33285515,3055,3055,3055,3055,0
20240521,114200,33285515,3055,3055,3055,3055,0
20240521,114100,33285515,3055,3055,3055,3055,0
20240521,114000,33285515,3055,3055,3055,3055,0
20240521,113900,33285515,3055,3055,3055,3055,0
20240521,113800,33285515,3055,3055,3055,3055,0
20240521,113700,33285515,3055,3055,3055,3055,0
20240521,113600,33285515,3055,3055,3055,3055,0
20240521,113500,33285515,3055,3055,3055,3055,0
20240521,113400,33285515,3055,3055,3055,3055,0
20240521,113300,33285515,3055,3055,3055,3055,0
20240521,113200,33285515,3055,3055,3055,3055,0
20240521,113100,33285515,3055,3055,3055,3055,0
20240521,113000,33285515,3055,3055,3055,3055,0
20240521,112900,33285515,3055,3055,3055,3055,0
20240521,112800,33285515,3055,3055,3055,3055,0
20240521,112700,33285515,3055,3055,3055,3055,0
20240521,112600,33285515,3055,3055,3055,3055,0
20240521,112500,33285515,3055,3055,3055,3055,0
20240521,112400,33285515,3055,3055,3055,3055,0
20240521,112300,33285515,3055,3055,3055,3055,4
20240521,112200,33273295,3055,3055,3055,3055,0
20240521,112100,33273295,3055,3055,3055,3055,0
20240521,112000,33273295,3055,3055,3055,3055,0
20240521,111900,33273295,3055,3055,3055,3055,0
20240521,111800,33273295,3055,3055,3055,3055,0
20240521,111700,33273295,3055,3055,3055,3055,0
20240521,111600,33273295,3055,3055,3055,3055,0
20240521,111500,33273295,3055,3055,3055,3055,0
20240521,111400,33273295,3055,3055,3055,3055,0
20240521,111300,33273295,3055,3055,3055,3055,0
20240521,111200,33273295,3055,3055,3055,3055,0
20240521,111100,33273295,3055,3055,3055,3055,0
20240521,111000,33273295,3055,3055,3055,3055,0
20240521,110900,33273295,3055,3055,3055,3055,1
20240521,110800,33270240,3055,3055,3055,3055,0
20240521,110700,33270240,3055,3055,3055,3055,0
20240521,110600,33270240,3055,3055,3055,3055,1
20240521,110500,33267185,3055,3055,3055,3055,0
20240521,110400,33267185,3055,3055,3055,3055,0
20240521,110300,33267185,3055,3055,3055,3055,0
20240521,110200,33267185,3055,3055,3055,3055,0
20240521,110100,33267185,3055,3055,3055,3055,0
20240521,110000,33267185,3055,3055,3055,3055,0
20240521,105900,33267185,3055,3055,3055,3055,0
20240521,105800,33267185,3055,3055,3055,3055,0
20240521,105700,33267185,3055,3055,3055,3055,0
20240521,105600,33267185,3055,3055,3055,3055,0
20240521,105500,33267185,3055,3055,3055,3055,0
20240521,105400,33267185,3055,3055,3055,3055,0
20240521,105300,33267185,3055,3055,3055,3055,10
20240521,105200,33236635,3055,3055,3055,3055,0
20240521,105100,33236635,3055,3055,3055,3055,0
20240521,105000,33236635,3055,3045,3055,3045,3152
20240521,104900,23638665,3045,3045,3045,3045,0
20240521,104800,23638665,3045,3045,3045,3045,0
20240521,104700,23638665,3045,3045,3045,3045,0
20240521,104600,23638665,3045,3030,3045,3030,63
20240521,104500,23447580,3035,3040,3040,3035,374
20240521,104400,22312310,3055,3055,3055,3055,0
20240521,104300,22312310,3055,3055,3055,3055,0
20240521,104200,22312310,3055,3055,3055,3055,0
20240521,104100,22312310,3055,3055,3055,3055,0
20240521,104000,22312310,3055,3055,3055,3055,0
20240521,103900,22312310,3055,3055,3055,3055,0
20240521,103800,22312310,3055,3055,3055,3055,0
20240521,103700,22312310,3055,3055,3055,3055,0
20240521,103600,22312310,3055,3055,3055,3055,0
20240521,103500,22312310,3055,3055,3055,3055,0
20240521,103400,22312310,3055,3055,3055,3055,0
20240521,103300,22312310,3055,3055,3055,3055,0
20240521,103200,22312310,3055,3055,3055,3055,0
20240521,103100,22312310,3055,3055,3055,3055,0
20240521,103000,22312310,3055,3055,3055,3055,0
20240521,102900,22312310,3055,3055,3055,3055,0
20240521,102800,22312310,3055,3055,3055,3055,0
20240521,102700,22312310,3055,3055,3055,3055,0
20240521,102600,22312310,3055,3055,3055,3055,0
20240521,102500,22312310,3055,3055,3055,3055,0
20240521,102400,22312310,3055,3055,3055,3055,0
20240521,102300,22312310,3055,3055,3055,3055,0
20240521,102200,22312310,3055,3055,3055,3055,0
20240521,102100,22312310,3055,3055,3055,3055,0
20240521,102000,22312310,3055,3055,3055,3055,0
20240521,101900,22312310,3055,3055,3055,3055,0
20240521,101800,22312310,3055,3055,3055,3055,0
20240521,101700,22312310,3055,3055,3055,3055,0
20240521,101600,22312310,3055,3055,3055,3055,10
20240521,101500,22281760,3055,3055,3055,3055,0
20240521,101400,22281760,3055,3055,3055,3055,0
20240521,101300,22281760,3055,3055,3055,3055,0
20240521,101200,22281760,3055,3055,3055,3055,0
20240521,101100,22281760,3055,3055,3055,3055,0
20240521,101000,22281760,3055,3055,3055,3055,0
20240521,100900,22281760,3055,3055,3055,3055,0
20240521,100800,22281760,3055,3055,3055,3055,0
20240521,100700,22281760,3055,3055,3055,3055,0
20240521,100600,22281760,3055,3055,3055,3055,0
20240521,100500,22281760,3055,3055,3055,3055,0
20240521,100400,22281760,3055,3055,3055,3055,1
20240521,100300,22278705,3055,3055,3055,3055,0
20240521,100200,22278705,3055,3055,3055,3055,0
20240521,100100,22278705,3055,3055,3055,3055,0
20240521,100000,22278705,3055,3055,3055,3055,0
20240521,095900,22278705,3055,3055,3055,3055,3
20240521,095800,22269540,3055,3055,3055,3055,0
20240521,095700,22269540,3055,3055,3055,3055,1
20240521,095600,22266485,3055,3055,3055,3055,0
20240521,095500,22266485,3055,3055,3055,3055,48
20240521,095400,22119845,3055,3055,3055,3055,2
20240521,095300,22113735,3055,3055,3055,3055,0
20240521,095200,22113735,3055,3055,3055,3055,0
20240521,095100,22113735,3055,3055,3055,3055,0
20240521,095000,22113735,3055,3055,3055,3055,0
20240521,094900,22113735,3055,3040,3055,3040,636
20240521,094800,20180130,3045,3045,3045,3045,201
20240521,094700,19568085,3055,3055,3055,3055,0
20240521,094600,19568085,3055,3055,3055,3055,0
20240521,094500,19568085,3055,3055,3055,3055,0
20240521,094400,19568085,3055,3055,3055,3055,0
20240521,094300,19568085,3055,3055,3055,3055,0
20240521,094200,19568085,3055,3055,3055,3055,0
20240521,094100,19568085,3055,3055,3055,3055,0
20240521,094000,19568085,3055,3055,3055,3055,0
20240521,093900,19568085,3055,3055,3055,3055,0
20240521,093800,19568085,3055,3055,3055,3055,0
20240521,093700,19568085,3055,3055,3055,3055,0
20240521,093600,19568085,3055,3055,3055,3055,14
20240521,093500,19525315,3050,3055,3055,3050,3
20240521,093400,19516155,3060,3060,3060,3060,0
20240521,093300,19516155,3060,3060,3060,3060,0
20240521,093200,19516155,3060,3060,3060,3060,0
20240521,093100,19516155,3060,3060,3060,3060,0
20240521,093000,19516155,3060,3060,3060,3060,0
20240521,092900,19516155,3060,3060,3060,3060,10
20240521,092800,19485555,3055,3055,3055,3055,1
20240521,092700,19482500,3060,3060,3060,3060,0
20240521,092600,19482500,3060,3060,3060,3060,0
20240521,092500,19482500,3060,3060,3060,3060,0
20240521,092400,19482500,3060,3060,3060,3060,11
20240521,092300,19448840,3035,3040,3040,3035,711
20240521,092200,17287955,3060,3060,3060,3060,0
20240521,092100,17287955,3060,3060,3060,3060,0
20240521,092000,17287955,3060,3060,3060,3060,0
20240521,091900,17287955,3060,3060,3060,3060,0
20240521,091800,17287955,3060,3060,3060,3060,4
20240521,091700,17275715,3060,3060,3060,3060,0
20240521,091600,17275715,3060,3060,3060,3060,29
20240521,091500,17186975,3060,3060,3060,3060,0
20240521,091400,17186975,3060,3060,3060,3060,0
20240521,091300,17186975,3060,3060,3060,3060,0
20240521,091200,17186975,3060,3060,3060,3060,0
20240521,091100,17186975,3060,3050,3060,3050,122
20240521,091000,16814645,3040,3060,3060,3040,70
20240521,090900,16601715,3060,3060,3060,3060,0
20240521,090800,16601715,3060,3060,3060,3060,0
20240521,090700,16601715,3060,3060,3060,3060,0
20240521,090600,16601715,3060,3060,3060,3060,0
20240521,090500,16601715,3060,3060,3060,3060,0
20240521,090400,16601715,3060,3060,3060,3060,0
20240521,090300,16601715,3060,3060,3060,3060,12
20240521,090200,16564995,3050,3050,3050,3050,0
20240521,090100,16564995,3050,3055,3105,3050,2153
20240521,090000,9952355,3055,3045,3055,3045,3263