stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,194200,96292500,1821,1821,1821,1821,1269
20240513,194100,96292500,1821,1821,1821,1821,0
20240513,194000,96292500,1821,1821,1821,1821,0
20240513,193900,96292500,1821,1821,1821,1821,0
20240513,193800,96292500,1821,1821,1821,1821,0
20240513,193700,96292500,1821,1821,1821,1821,0
20240513,193600,96292500,1821,1821,1821,1821,0
20240513,193500,96292500,1821,1821,1821,1821,0
20240513,193400,96292500,1821,1821,1821,1821,0
20240513,193300,96292500,1821,1821,1821,1821,0
20240513,193200,96292500,1821,1821,1821,1821,0
20240513,193100,96292500,1821,1821,1821,1821,0
20240513,193000,96292500,1821,1821,1821,1821,0
20240513,192900,96292500,1821,1821,1821,1821,0
20240513,192800,96292500,1821,1821,1821,1821,0
20240513,192700,96292500,1821,1821,1821,1821,0
20240513,192600,96292500,1821,1821,1821,1821,0
20240513,192500,96292500,1821,1821,1821,1821,0
20240513,192400,96292500,1821,1821,1821,1821,0
20240513,192300,96292500,1821,1821,1821,1821,0
20240513,192200,96292500,1821,1821,1821,1821,0
20240513,192100,96292500,1821,1821,1821,1821,0
20240513,192000,96292500,1821,1821,1821,1821,0
20240513,191900,96292500,1821,1821,1821,1821,0
20240513,191800,96292500,1821,1821,1821,1821,0
20240513,191700,96292500,1821,1821,1821,1821,0
20240513,191600,96292500,1821,1821,1821,1821,0
20240513,191500,96292500,1821,1821,1821,1821,0
20240513,191400,96292500,1821,1821,1821,1821,0
20240513,191300,96292500,1821,1821,1821,1821,0
20240513,191200,96292500,1821,1821,1821,1821,1269
20240513,191100,96292500,1821,1821,1821,1821,0
20240513,191000,96292500,1821,1821,1821,1821,0
20240513,190900,96292500,1821,1821,1821,1821,0
20240513,190800,96292500,1821,1821,1821,1821,0
20240513,190700,96292500,1821,1821,1821,1821,0
20240513,190600,96292500,1821,1821,1821,1821,0
20240513,190500,96292500,1821,1821,1821,1821,0
20240513,190400,96292500,1821,1821,1821,1821,0
20240513,190300,96292500,1821,1821,1821,1821,0
20240513,190200,96292500,1821,1821,1821,1821,0
20240513,190100,96292500,1821,1821,1821,1821,0
20240513,190000,96292500,1821,1821,1821,1821,0
20240513,185900,96292500,1821,1821,1821,1821,0
20240513,185800,96292500,1821,1821,1821,1821,0
20240513,185700,96292500,1821,1821,1821,1821,0
20240513,185600,96292500,1821,1821,1821,1821,0
20240513,185500,96292500,1821,1821,1821,1821,0
20240513,185400,96292500,1821,1821,1821,1821,0
20240513,185300,96292500,1821,1821,1821,1821,0
20240513,185200,96292500,1821,1821,1821,1821,0
20240513,185100,96292500,1821,1821,1821,1821,0
20240513,185000,96292500,1821,1821,1821,1821,0
20240513,184900,96292500,1821,1821,1821,1821,0
20240513,184800,96292500,1821,1821,1821,1821,0
20240513,184700,96292500,1821,1821,1821,1821,0
20240513,184600,96292500,1821,1821,1821,1821,0
20240513,184500,96292500,1821,1821,1821,1821,0
20240513,184400,96292500,1821,1821,1821,1821,0
20240513,184300,96292500,1821,1821,1821,1821,0
20240513,184200,96292500,1821,1821,1821,1821,1269
20240513,184100,96292500,1821,1821,1821,1821,0
20240513,184000,96292500,1821,1821,1821,1821,0
20240513,183900,96292500,1821,1821,1821,1821,0
20240513,183800,96292500,1821,1821,1821,1821,0
20240513,183700,96292500,1821,1821,1821,1821,0
20240513,183600,96292500,1821,1821,1821,1821,0
20240513,183500,96292500,1821,1821,1821,1821,0
20240513,183400,96292500,1821,1821,1821,1821,0
20240513,183300,96292500,1821,1821,1821,1821,0
20240513,183200,96292500,1821,1821,1821,1821,0
20240513,183100,96292500,1821,1821,1821,1821,0
20240513,183000,96292500,1821,1821,1821,1821,0
20240513,182900,96292500,1821,1821,1821,1821,0
20240513,182800,96292500,1821,1821,1821,1821,0
20240513,182700,96292500,1821,1821,1821,1821,0
20240513,182600,96292500,1821,1821,1821,1821,0
20240513,182500,96292500,1821,1821,1821,1821,0
20240513,182400,96292500,1821,1821,1821,1821,0
20240513,182300,96292500,1821,1821,1821,1821,0
20240513,182200,96292500,1821,1821,1821,1821,0
20240513,182100,96292500,1821,1821,1821,1821,0
20240513,182000,96292500,1821,1821,1821,1821,0
20240513,181900,96292500,1821,1821,1821,1821,0
20240513,181800,96292500,1821,1821,1821,1821,0
20240513,181700,96292500,1821,1821,1821,1821,0
20240513,181600,96292500,1821,1821,1821,1821,0
20240513,181500,96292500,1821,1821,1821,1821,0
20240513,181400,96292500,1821,1821,1821,1821,0
20240513,181300,96292500,1821,1821,1821,1821,0
20240513,181200,96292500,1821,1821,1821,1821,1269
20240513,181100,96292500,1821,1821,1821,1821,0
20240513,181000,96292500,1821,1821,1821,1821,0
20240513,180900,96292500,1821,1821,1821,1821,0
20240513,180800,96292500,1821,1821,1821,1821,0
20240513,180700,96292500,1821,1821,1821,1821,0
20240513,180600,96292500,1821,1821,1821,1821,0
20240513,180500,96292500,1821,1821,1821,1821,0
20240513,180400,96292500,1821,1821,1821,1821,0
20240513,180300,96292500,1821,1821,1821,1821,0
20240513,180200,96292500,1821,1821,1821,1821,0
20240513,180100,96292500,1821,1821,1821,1821,0
20240513,180000,96292500,1821,1821,1821,1821,0
20240513,175900,96292500,1821,1821,1821,1821,0
20240513,175800,96292500,1821,1821,1821,1821,0
20240513,175700,96292500,1821,1821,1821,1821,0
20240513,175600,96292500,1821,1821,1821,1821,0
20240513,175500,96292500,1821,1821,1821,1821,0
20240513,175400,96292500,1821,1821,1821,1821,0
20240513,175300,96292500,1821,1821,1821,1821,0
20240513,175200,96292500,1821,1821,1821,1821,0
20240513,175100,96292500,1821,1821,1821,1821,0
20240513,175000,96292500,1821,1821,1821,1821,0
20240513,174900,96292500,1821,1821,1821,1821,0
20240513,174800,96292500,1821,1821,1821,1821,0
20240513,174700,96292500,1821,1821,1821,1821,0
20240513,174600,96292500,1821,1821,1821,1821,0
20240513,174500,96292500,1821,1821,1821,1821,0
20240513,174400,96292500,1821,1821,1821,1821,0
20240513,174300,96292500,1821,1821,1821,1821,0
20240513,174200,96292500,1821,1821,1821,1821,1269
20240513,174100,96292500,1821,1821,1821,1821,0
20240513,174000,96292500,1821,1821,1821,1821,0
20240513,173900,96292500,1821,1821,1821,1821,0
20240513,173800,96292500,1821,1821,1821,1821,0
20240513,173700,96292500,1821,1821,1821,1821,0
20240513,173600,96292500,1821,1821,1821,1821,0
20240513,173500,96292500,1821,1821,1821,1821,0
20240513,173400,96292500,1821,1821,1821,1821,0
20240513,173300,96292500,1821,1821,1821,1821,0
20240513,173200,96292500,1821,1821,1821,1821,0
20240513,173100,96292500,1821,1821,1821,1821,0
20240513,173000,96292500,1821,1821,1821,1821,0
20240513,172900,96292500,1821,1821,1821,1821,0
20240513,172800,96292500,1821,1821,1821,1821,0
20240513,172700,96292500,1821,1821,1821,1821,0
20240513,172600,96292500,1821,1821,1821,1821,0
20240513,172500,96292500,1821,1821,1821,1821,0
20240513,172400,96292500,1821,1821,1821,1821,0
20240513,172300,96292500,1821,1821,1821,1821,0
20240513,172200,96292500,1821,1821,1821,1821,0
20240513,172100,96292500,1821,1821,1821,1821,0
20240513,172000,96292500,1821,1821,1821,1821,0
20240513,171900,96292500,1821,1821,1821,1821,0
20240513,171800,96292500,1821,1821,1821,1821,0
20240513,171700,96292500,1821,1821,1821,1821,0
20240513,171600,96292500,1821,1821,1821,1821,0
20240513,171500,96292500,1821,1821,1821,1821,0
20240513,171400,96292500,1821,1821,1821,1821,0
20240513,171300,96292500,1821,1821,1821,1821,0
20240513,171200,96292500,1821,1821,1821,1821,1269
20240513,171100,96292500,1821,1821,1821,1821,0
20240513,171000,96292500,1821,1821,1821,1821,0
20240513,170900,96292500,1821,1821,1821,1821,0
20240513,170800,96292500,1821,1821,1821,1821,0
20240513,170700,96292500,1821,1821,1821,1821,0
20240513,170600,96292500,1821,1821,1821,1821,0
20240513,170500,96292500,1821,1821,1821,1821,0
20240513,170400,96292500,1821,1821,1821,1821,0
20240513,170300,96292500,1821,1821,1821,1821,0
20240513,170200,96292500,1821,1821,1821,1821,0
20240513,170100,96292500,1821,1821,1821,1821,0
20240513,170000,96292500,1821,1821,1821,1821,0
20240513,165900,96292500,1821,1821,1821,1821,0
20240513,165800,96292500,1821,1821,1821,1821,0
20240513,165700,96292500,1821,1821,1821,1821,0
20240513,165600,96292500,1821,1821,1821,1821,0
20240513,165500,96292500,1821,1821,1821,1821,0
20240513,165400,96292500,1821,1821,1821,1821,0
20240513,165300,96292500,1821,1821,1821,1821,0
20240513,165200,96292500,1821,1821,1821,1821,0
20240513,165100,96292500,1821,1821,1821,1821,0
20240513,165000,96292500,1821,1821,1821,1821,0
20240513,164900,96292500,1821,1821,1821,1821,0
20240513,164800,96292500,1821,1821,1821,1821,0
20240513,164700,96292500,1821,1821,1821,1821,0
20240513,164600,96292500,1821,1821,1821,1821,0
20240513,164500,96292500,1821,1821,1821,1821,0
20240513,164400,96292500,1821,1821,1821,1821,0
20240513,164300,96292500,1821,1821,1821,1821,0
20240513,164200,96292500,1821,1821,1821,1821,1269
20240513,164100,96292500,1821,1821,1821,1821,0
20240513,164000,96292500,1821,1821,1821,1821,0
20240513,163900,96292500,1821,1821,1821,1821,0
20240513,163800,96292500,1821,1821,1821,1821,0
20240513,163700,96292500,1821,1821,1821,1821,0
20240513,163600,96292500,1821,1821,1821,1821,0
20240513,163500,96292500,1821,1821,1821,1821,0
20240513,163400,96292500,1821,1821,1821,1821,0
20240513,163300,96292500,1821,1821,1821,1821,0
20240513,163200,96292500,1821,1821,1821,1821,0
20240513,163100,96292500,1821,1821,1821,1821,0
20240513,163000,96292500,1821,1821,1821,1821,0
20240513,162900,96292500,1821,1821,1821,1821,0
20240513,162800,96292500,1821,1821,1821,1821,0
20240513,162700,96292500,1821,1821,1821,1821,0
20240513,162600,96292500,1821,1821,1821,1821,0
20240513,162500,96292500,1821,1821,1821,1821,0
20240513,162400,96292500,1821,1821,1821,1821,0
20240513,162300,96292500,1821,1821,1821,1821,0
20240513,162200,96292500,1821,1821,1821,1821,0
20240513,162100,96292500,1821,1821,1821,1821,0
20240513,162000,96292500,1821,1821,1821,1821,0
20240513,161900,96292500,1821,1821,1821,1821,0
20240513,161800,96292500,1821,1821,1821,1821,0
20240513,161700,96292500,1821,1821,1821,1821,0
20240513,161600,96292500,1821,1821,1821,1821,0
20240513,161500,96292500,1821,1821,1821,1821,0
20240513,161400,96292500,1821,1821,1821,1821,0
20240513,161300,96292500,1821,1821,1821,1821,0
20240513,161200,96292500,1821,1821,1821,1821,1269
20240513,161100,96292500,1821,1821,1821,1821,0
20240513,161000,96292500,1821,1821,1821,1821,0
20240513,160900,96292500,1821,1821,1821,1821,0
20240513,160800,96292500,1821,1821,1821,1821,0
20240513,160700,96292500,1821,1821,1821,1821,0
20240513,160600,96292500,1821,1821,1821,1821,0
20240513,160500,96292500,1821,1821,1821,1821,0
20240513,160400,96292500,1821,1821,1821,1821,0
20240513,160300,96292500,1821,1821,1821,1821,0
20240513,160200,96292500,1821,1821,1821,1821,0
20240513,160100,96292500,1821,1821,1821,1821,0
20240513,160000,96292500,1821,1821,1821,1821,0
20240513,155900,96292500,1821,1821,1821,1821,0
20240513,155800,96292500,1821,1821,1821,1821,0
20240513,155700,96292500,1821,1821,1821,1821,0
20240513,155600,96292500,1821,1821,1821,1821,0
20240513,155500,96292500,1821,1821,1821,1821,0
20240513,155400,96292500,1821,1821,1821,1821,0
20240513,155300,96292500,1821,1821,1821,1821,0
20240513,155200,96292500,1821,1821,1821,1821,0
20240513,155100,96292500,1821,1821,1821,1821,0
20240513,155000,96292500,1821,1821,1821,1821,0
20240513,154900,96292500,1821,1821,1821,1821,0
20240513,154800,96292500,1821,1821,1821,1821,0
20240513,154700,96292500,1821,1821,1821,1821,0
20240513,154600,96292500,1821,1821,1821,1821,0
20240513,154500,96292500,1821,1821,1821,1821,0
20240513,154400,96292500,1821,1821,1821,1821,0
20240513,154300,96292500,1821,1821,1821,1821,0
20240513,154200,96292500,1821,1821,1821,1821,1269
20240513,154100,96292500,1821,1821,1821,1821,0
20240513,154000,96292500,1821,1821,1821,1821,0
20240513,153900,96292500,1821,1821,1821,1821,0
20240513,153800,96292500,1821,1821,1821,1821,0
20240513,153700,96292500,1821,1821,1821,1821,0
20240513,153600,96292500,1821,1821,1821,1821,0
20240513,153500,96292500,1821,1821,1821,1821,0
20240513,153400,96292500,1821,1821,1821,1821,0
20240513,153300,96292500,1821,1821,1821,1821,0
20240513,153200,96292500,1821,1821,1821,1821,0
20240513,153100,96292500,1821,1821,1821,1821,0
20240513,153000,96292500,1821,1821,1821,1821,1269
20240513,152900,93981651,1821,1821,1821,1821,0
20240513,152800,93981651,1821,1821,1821,1821,0
20240513,152700,93981651,1821,1821,1821,1821,0
20240513,152600,93981651,1821,1821,1821,1821,0
20240513,152500,93981651,1821,1821,1821,1821,0
20240513,152400,93981651,1821,1821,1821,1821,0
20240513,152300,93981651,1821,1821,1821,1821,0
20240513,152200,93981651,1821,1821,1821,1821,0
20240513,152100,93981651,1821,1821,1821,1821,0
20240513,152000,93981651,1821,1821,1821,1821,0
20240513,151900,93981651,1821,1822,1822,1821,85
20240513,151800,93826821,1824,1824,1824,1824,4
20240513,151700,93819525,1824,1824,1824,1824,365
20240513,151600,93153765,1824,1824,1824,1824,27
20240513,151500,93104517,1825,1825,1825,1825,5
20240513,151400,93095392,1825,1825,1825,1825,0
20240513,151300,93095392,1825,1825,1825,1825,0
20240513,151200,93095392,1825,1823,1825,1821,428
20240513,151100,92315963,1825,1825,1825,1825,0
20240513,151000,92315963,1825,1825,1825,1825,0
20240513,150900,92315963,1825,1825,1825,1825,0
20240513,150800,92315963,1825,1825,1825,1825,62
20240513,150700,92202813,1825,1825,1825,1825,0
20240513,150600,92202813,1825,1825,1825,1825,0
20240513,150500,92202813,1825,1824,1825,1824,6
20240513,150400,92191864,1826,1826,1826,1826,0
20240513,150300,92191864,1826,1826,1826,1826,0
20240513,150200,92191864,1826,1826,1826,1826,4
20240513,150100,92184560,1826,1826,1826,1826,2
20240513,150000,92180908,1826,1826,1826,1826,1
20240513,145900,92179082,1826,1826,1826,1826,0
20240513,145800,92179082,1826,1826,1826,1826,0
20240513,145700,92179082,1826,1824,1826,1821,2908
20240513,145600,86873638,1824,1824,1824,1824,0
20240513,145500,86873638,1824,1823,1824,1823,22
20240513,145400,86833524,1824,1823,1824,1823,22
20240513,145300,86793408,1825,1825,1825,1825,0
20240513,145200,86793408,1825,1825,1825,1825,1031
20240513,145100,84911833,1825,1825,1825,1825,0
20240513,145000,84911833,1825,1820,1825,1820,4
20240513,144900,84904548,1825,1820,1825,1820,890
20240513,144800,83284743,1819,1819,1819,1819,0
20240513,144700,83284743,1819,1819,1819,1819,80
20240513,144600,83139223,1820,1825,1825,1820,114
20240513,144500,82931717,1826,1826,1826,1826,0
20240513,144400,82931717,1826,1826,1826,1826,0
20240513,144300,82931717,1826,1826,1826,1826,100
20240513,144200,82749117,1826,1826,1826,1826,0
20240513,144100,82749117,1826,1826,1826,1826,2
20240513,144000,82745465,1820,1820,1820,1820,1
20240513,143900,82743645,1820,1822,1822,1820,565
20240513,143800,81715026,1826,1826,1826,1826,0
20240513,143700,81715026,1826,1826,1826,1826,0
20240513,143600,81715026,1826,1826,1826,1826,0
20240513,143500,81715026,1826,1820,1826,1820,500
20240513,143400,80804501,1820,1825,1825,1820,31
20240513,143300,80748076,1820,1822,1822,1820,7244
20240513,143200,67561749,1826,1826,1826,1826,0
20240513,143100,67561749,1826,1826,1826,1826,0
20240513,143000,67561749,1826,1826,1826,1826,0
20240513,142900,67561749,1826,1826,1826,1826,0
20240513,142800,67561749,1826,1826,1826,1826,0
20240513,142700,67561749,1826,1826,1826,1826,119
20240513,142600,67344455,1826,1826,1826,1826,13
20240513,142500,67320717,1822,1822,1822,1822,0
20240513,142400,67320717,1822,1822,1822,1822,0
20240513,142300,67320717,1822,1824,1824,1822,445
20240513,142200,66509741,1826,1826,1826,1826,0
20240513,142100,66509741,1826,1826,1826,1826,1
20240513,142000,66507915,1823,1826,1826,1823,88
20240513,141900,66347479,1826,1826,1826,1823,265
20240513,141800,65864161,1826,1826,1826,1826,0
20240513,141700,65864161,1826,1825,1826,1825,11
20240513,141600,65844083,1825,1825,1825,1825,1
20240513,141500,65842258,1826,1826,1826,1826,20
20240513,141400,65805738,1826,1826,1826,1826,2
20240513,141300,65802086,1826,1826,1826,1825,56
20240513,141200,65699880,1826,1826,1826,1826,9
20240513,141100,65683446,1826,1826,1826,1826,3
20240513,141000,65677968,1826,1826,1826,1826,4
20240513,140900,65670664,1826,1826,1826,1826,2
20240513,140800,65667012,1826,1826,1826,1826,15
20240513,140700,65639622,1825,1825,1825,1825,449
20240513,140600,64820197,1825,1825,1825,1825,251
20240513,140500,64362122,1825,1824,1825,1824,139
20240513,140400,64108546,1825,1824,1825,1824,43
20240513,140300,64030103,1824,1824,1824,1824,320
20240513,140200,63446423,1825,1825,1825,1825,105
20240513,140100,63254798,1825,1826,1826,1825,15
20240513,140000,63227421,1826,1826,1826,1826,0
20240513,135900,63227421,1826,1826,1826,1826,0
20240513,135800,63227421,1826,1826,1826,1826,0
20240513,135700,63227421,1826,1826,1826,1826,0
20240513,135600,63227421,1826,1826,1826,1826,2
20240513,135500,63223769,1826,1826,1826,1826,3
20240513,135400,63218291,1826,1826,1826,1825,204
20240513,135300,62845987,1826,1826,1826,1825,34
20240513,135200,62783907,1826,1830,1830,1825,3046
20240513,135100,57221824,1829,1829,1829,1829,0
20240513,135000,57221824,1829,1829,1829,1829,11
20240513,134900,57201705,1835,1835,1835,1835,0
20240513,134800,57201705,1835,1835,1835,1835,0
20240513,134700,57201705,1835,1835,1835,1835,0
20240513,134600,57201705,1835,1835,1835,1835,2
20240513,134500,57198035,1835,1835,1835,1835,0
20240513,134400,57198035,1835,1829,1835,1829,103
20240513,134300,57009632,1835,1835,1835,1835,0
20240513,134200,57009632,1835,1835,1835,1835,0
20240513,134100,57009632,1835,1835,1835,1835,0
20240513,134000,57009632,1835,1835,1835,1835,0
20240513,133900,57009632,1835,1835,1835,1835,0
20240513,133800,57009632,1835,1835,1835,1835,2
20240513,133700,57005962,1836,1836,1836,1836,0
20240513,133600,57005962,1836,1836,1836,1836,1
20240513,133500,57004126,1828,1828,1828,1828,247
20240513,133400,56552610,1836,1830,1836,1828,104
20240513,133300,56362445,1837,1837,1837,1837,0
20240513,133200,56362445,1837,1837,1837,1837,0
20240513,133100,56362445,1837,1837,1837,1837,0
20240513,133000,56362445,1837,1836,1837,1828,1262
20240513,132900,54053351,1837,1837,1837,1837,0
20240513,132800,54053351,1837,1837,1837,1837,1
20240513,132700,54051514,1837,1837,1837,1836,153
20240513,132600,53770604,1837,1837,1837,1837,2
20240513,132500,53766930,1838,1838,1838,1838,0
20240513,132400,53766930,1838,1838,1838,1838,2
20240513,132300,53763254,1838,1838,1838,1838,10
20240513,132200,53744874,1838,1838,1838,1838,1
20240513,132100,53743036,1833,1833,1833,1833,0
20240513,132000,53743036,1833,1833,1833,1833,1
20240513,131900,53741203,1838,1838,1838,1838,5
20240513,131800,53732013,1838,1838,1838,1838,1
20240513,131700,53730175,1837,1837,1837,1837,0
20240513,131600,53730175,1837,1837,1837,1837,2
20240513,131500,53726501,1838,1838,1838,1838,0
20240513,131400,53726501,1838,1838,1838,1838,0
20240513,131300,53726501,1838,1838,1838,1838,1
20240513,131200,53724663,1832,1837,1837,1832,1023
20240513,131100,51849495,1838,1838,1838,1838,0
20240513,131000,51849495,1838,1838,1838,1838,0
20240513,130900,51849495,1838,1838,1838,1838,0
20240513,130800,51849495,1838,1838,1838,1838,0
20240513,130700,51849495,1838,1838,1838,1838,481
20240513,130600,50965417,1834,1834,1834,1834,0
20240513,130500,50965417,1834,1834,1834,1834,1
20240513,130400,50963583,1838,1838,1838,1838,0
20240513,130300,50963583,1838,1838,1838,1838,0
20240513,130200,50963583,1838,1838,1838,1838,0
20240513,130100,50963583,1838,1838,1838,1838,0
20240513,130000,50963583,1838,1838,1838,1838,0
20240513,125900,50963583,1838,1838,1838,1838,0
20240513,125800,50963583,1838,1838,1838,1838,1
20240513,125700,50961745,1833,1835,1835,1833,170
20240513,125600,50649954,1838,1838,1838,1838,0
20240513,125500,50649954,1838,1838,1838,1838,0
20240513,125400,50649954,1838,1838,1838,1838,0
20240513,125300,50649954,1838,1838,1838,1838,0
20240513,125200,50649954,1838,1838,1838,1838,0
20240513,125100,50649954,1838,1838,1838,1838,1
20240513,125000,50648116,1835,1835,1835,1835,35
20240513,124900,50583891,1838,1838,1838,1838,1
20240513,124800,50582053,1838,1838,1838,1838,0
20240513,124700,50582053,1838,1838,1838,1838,0
20240513,124600,50582053,1838,1838,1838,1838,1
20240513,124500,50580215,1838,1838,1838,1838,0
20240513,124400,50580215,1838,1838,1838,1838,4
20240513,124300,50572863,1838,1838,1838,1838,13
20240513,124200,50548969,1838,1838,1838,1838,0
20240513,124100,50548969,1838,1838,1838,1838,0
20240513,124000,50548969,1838,1838,1838,1838,0
20240513,123900,50548969,1838,1838,1838,1838,1
20240513,123800,50547131,1835,1835,1835,1835,0
20240513,123700,50547131,1835,1835,1835,1835,0
20240513,123600,50547131,1835,1835,1835,1835,0
20240513,123500,50547131,1835,1833,1835,1833,224
20240513,123400,50136105,1833,1833,1833,1833,264
20240513,123300,49652193,1838,1838,1838,1838,0
20240513,123200,49652193,1838,1838,1838,1838,0
20240513,123100,49652193,1838,1838,1838,1838,1261
20240513,123000,47334475,1833,1833,1833,1833,100
20240513,122900,47151175,1833,1833,1833,1833,0
20240513,122800,47151175,1833,1833,1833,1833,635
20240513,122700,45987220,1833,1833,1833,1833,1
20240513,122600,45985387,1833,1833,1833,1833,0
20240513,122500,45985387,1833,1833,1833,1833,0
20240513,122400,45985387,1833,1833,1833,1833,0
20240513,122300,45985387,1833,1833,1833,1833,0
20240513,122200,45985387,1833,1833,1833,1833,0
20240513,122100,45985387,1833,1833,1833,1833,0
20240513,122000,45985387,1833,1833,1833,1833,1
20240513,121900,45983554,1838,1838,1838,1838,2
20240513,121800,45979878,1838,1838,1838,1838,0
20240513,121700,45979878,1838,1838,1838,1838,92
20240513,121600,45810782,1838,1838,1838,1838,0
20240513,121500,45810782,1838,1838,1838,1838,2
20240513,121400,45807106,1838,1838,1838,1838,0
20240513,121300,45807106,1838,1838,1838,1838,0
20240513,121200,45807106,1838,1838,1838,1838,0
20240513,121100,45807106,1838,1838,1838,1838,20
20240513,121000,45770346,1838,1837,1838,1837,87
20240513,120900,45610441,1838,1838,1838,1838,0
20240513,120800,45610441,1838,1838,1838,1838,0
20240513,120700,45610441,1838,1838,1838,1838,0
20240513,120600,45610441,1838,1838,1838,1838,1
20240513,120500,45608603,1829,1829,1829,1829,1
20240513,120400,45606774,1838,1838,1838,1838,0
20240513,120300,45606774,1838,1838,1838,1838,0
20240513,120200,45606774,1838,1838,1838,1838,1
20240513,120100,45604936,1828,1833,1833,1828,700
20240513,120000,44323947,1838,1838,1838,1838,27
20240513,115900,44274321,1838,1838,1838,1838,0
20240513,115800,44274321,1838,1838,1838,1838,0
20240513,115700,44274321,1838,1838,1838,1838,0
20240513,115600,44274321,1838,1838,1838,1838,0
20240513,115500,44274321,1838,1838,1838,1838,0
20240513,115400,44274321,1838,1838,1838,1838,1
20240513,115300,44272483,1838,1838,1838,1838,1
20240513,115200,44270645,1838,1838,1838,1838,0
20240513,115100,44270645,1838,1838,1838,1838,1
20240513,115000,44268807,1831,1831,1831,1831,54
20240513,114900,44169933,1838,1838,1838,1838,0
20240513,114800,44169933,1838,1838,1838,1838,0
20240513,114700,44169933,1838,1838,1838,1838,0
20240513,114600,44169933,1838,1838,1838,1838,980
20240513,114500,42368693,1838,1838,1838,1838,0
20240513,114400,42368693,1838,1838,1838,1838,2
20240513,114300,42365017,1838,1838,1838,1838,0
20240513,114200,42365017,1838,1838,1838,1838,0
20240513,114100,42365017,1838,1838,1838,1838,0
20240513,114000,42365017,1838,1838,1838,1838,0
20240513,113900,42365017,1838,1838,1838,1838,0
20240513,113800,42365017,1838,1836,1838,1836,869
20240513,113700,40769531,1836,1836,1836,1836,1
20240513,113600,40767695,1830,1836,1836,1830,61
20240513,113500,40655998,1835,1835,1835,1835,131
20240513,113400,40415613,1836,1836,1836,1836,2
20240513,113300,40411941,1837,1838,1838,1837,3
20240513,113200,40406429,1838,1838,1838,1838,0
20240513,113100,40406429,1838,1838,1838,1838,0
20240513,113000,40406429,1838,1838,1838,1838,0
20240513,112900,40406429,1838,1838,1838,1838,1
20240513,112800,40404591,1839,1839,1839,1839,0
20240513,112700,40404591,1839,1839,1839,1839,0
20240513,112600,40404591,1839,1839,1839,1839,0
20240513,112500,40404591,1839,1839,1839,1839,0
20240513,112400,40404591,1839,1839,1839,1839,0
20240513,112300,40404591,1839,1839,1839,1839,0
20240513,112200,40404591,1839,1839,1839,1839,0
20240513,112100,40404591,1839,1839,1839,1839,5
20240513,112000,40395396,1840,1830,1840,1830,16
20240513,111900,40365966,1840,1840,1840,1840,0
20240513,111800,40365966,1840,1840,1840,1840,0
20240513,111700,40365966,1840,1840,1840,1840,10
20240513,111600,40347566,1828,1828,1828,1828,0
20240513,111500,40347566,1828,1828,1828,1828,26
20240513,111400,40300038,1828,1828,1828,1828,0
20240513,111300,40300038,1828,1828,1828,1828,3
20240513,111200,40294554,1828,1828,1828,1828,11
20240513,111100,40274446,1827,1827,1827,1827,0
20240513,111000,40274446,1827,1827,1827,1827,491
20240513,110900,39377389,1828,1828,1828,1828,0
20240513,110800,39377389,1828,1828,1828,1828,0
20240513,110700,39377389,1828,1828,1828,1828,0
20240513,110600,39377389,1828,1828,1828,1828,0
20240513,110500,39377389,1828,1827,1828,1827,2
20240513,110400,39373734,1828,1827,1828,1827,50
20240513,110300,39282364,1827,1827,1827,1827,0
20240513,110200,39282364,1827,1827,1827,1827,0
20240513,110100,39282364,1827,1827,1827,1827,100
20240513,110000,39099664,1827,1827,1827,1827,200
20240513,105900,38734264,1827,1827,1827,1827,0
20240513,105800,38734264,1827,1827,1827,1827,100
20240513,105700,38551564,1827,1827,1827,1827,15
20240513,105600,38524159,1826,1826,1826,1826,0
20240513,105500,38524159,1826,1826,1826,1826,0
20240513,105400,38524159,1826,1826,1826,1826,174
20240513,105300,38206435,1826,1828,1828,1826,272
20240513,105200,37709448,1828,1828,1828,1828,100
20240513,105100,37526648,1828,1828,1828,1828,209
20240513,105000,37144596,1828,1829,1829,1828,403
20240513,104900,36407812,1829,1829,1829,1829,300
20240513,104800,35859112,1829,1830,1830,1829,299
20240513,104700,35311944,1830,1830,1830,1830,0
20240513,104600,35311944,1830,1830,1830,1830,0
20240513,104500,35311944,1830,1830,1830,1830,15
20240513,104400,35284494,1830,1830,1830,1830,0
20240513,104300,35284494,1830,1831,1831,1830,9
20240513,104200,35268023,1832,1832,1832,1832,105
20240513,104100,35075663,1832,1832,1832,1832,200
20240513,104000,34709263,1832,1832,1832,1832,5
20240513,103900,34700103,1830,1830,1830,1830,0
20240513,103800,34700103,1830,1830,1830,1830,0
20240513,103700,34700103,1830,1830,1830,1829,1312
20240513,103600,32299555,1830,1832,1832,1830,2300
20240513,103500,28088709,1832,1832,1834,1832,624
20240513,103400,26945538,1839,1839,1839,1839,2
20240513,103300,26941860,1832,1832,1832,1832,234
20240513,103200,26513172,1832,1834,1834,1832,1866
20240513,103100,23092359,1834,1839,1839,1834,3124
20240513,103000,17355806,1840,1840,1840,1840,0
20240513,102900,17355806,1840,1840,1840,1840,0
20240513,102800,17355806,1840,1840,1840,1840,0
20240513,102700,17355806,1840,1840,1840,1840,0
20240513,102600,17355806,1840,1840,1840,1840,0
20240513,102500,17355806,1840,1840,1840,1840,20
20240513,102400,17319006,1840,1840,1840,1840,0
20240513,102300,17319006,1840,1839,1840,1839,243
20240513,102200,16872127,1840,1840,1840,1840,0
20240513,102100,16872127,1840,1840,1840,1840,1
20240513,102000,16870287,1839,1839,1839,1839,40
20240513,101900,16796727,1839,1840,1840,1839,143
20240513,101800,16533626,1840,1840,1840,1840,78
20240513,101700,16390106,1841,1840,1841,1840,302
20240513,101600,15834421,1841,1841,1841,1841,0
20240513,101500,15834421,1841,1841,1841,1841,170
20240513,101400,15521451,1841,1841,1841,1841,301
20240513,101300,14967310,1841,1841,1841,1841,2
20240513,101200,14963628,1841,1841,1841,1841,0
20240513,101100,14963628,1841,1841,1841,1841,0
20240513,101000,14963628,1841,1841,1841,1841,1
20240513,100900,14961787,1841,1841,1841,1841,10
20240513,100800,14943377,1841,1841,1841,1841,10
20240513,100700,14924967,1841,1841,1841,1841,1
20240513,100600,14923126,1839,1839,1839,1839,0
20240513,100500,14923126,1839,1839,1839,1839,66
20240513,100400,14801752,1843,1842,1843,1842,15
20240513,100300,14774119,1844,1844,1844,1844,11
20240513,100200,14753835,1844,1844,1844,1844,0
20240513,100100,14753835,1844,1844,1844,1844,1
20240513,100000,14751991,1844,1844,1844,1844,0
20240513,095900,14751991,1844,1844,1844,1844,0
20240513,095800,14751991,1844,1844,1844,1844,0
20240513,095700,14751991,1844,1844,1844,1844,0
20240513,095600,14751991,1844,1844,1844,1844,0
20240513,095500,14751991,1844,1844,1844,1844,0
20240513,095400,14751991,1844,1844,1844,1844,0
20240513,095300,14751991,1844,1844,1844,1844,1
20240513,095200,14750147,1839,1839,1839,1839,0
20240513,095100,14750147,1839,1839,1839,1839,0
20240513,095000,14750147,1839,1839,1839,1839,50
20240513,094900,14658197,1844,1844,1844,1844,0
20240513,094800,14658197,1844,1844,1844,1844,0
20240513,094700,14658197,1844,1844,1844,1844,0
20240513,094600,14658197,1844,1844,1844,1844,0
20240513,094500,14658197,1844,1844,1844,1844,0
20240513,094400,14658197,1844,1844,1844,1844,0
20240513,094300,14658197,1844,1844,1844,1844,0
20240513,094200,14658197,1844,1844,1844,1844,0
20240513,094100,14658197,1844,1844,1844,1844,0
20240513,094000,14658197,1844,1844,1844,1844,0
20240513,093900,14658197,1844,1844,1844,1844,0
20240513,093800,14658197,1844,1844,1844,1844,0
20240513,093700,14658197,1844,1844,1844,1844,0
20240513,093600,14658197,1844,1844,1844,1844,5
20240513,093500,14648977,1844,1844,1844,1844,0
20240513,093400,14648977,1844,1844,1844,1844,0
20240513,093300,14648977,1844,1844,1844,1844,1
20240513,093200,14647133,1837,1837,1837,1837,0
20240513,093100,14647133,1837,1837,1837,1837,1059
20240513,093000,12701750,1836,1836,1836,1836,0
20240513,092900,12701750,1836,1836,1836,1836,0
20240513,092800,12701750,1836,1837,1837,1836,402
20240513,092700,11963378,1837,1837,1837,1837,0
20240513,092600,11963378,1837,1837,1837,1837,0
20240513,092500,11963378,1837,1837,1837,1837,503
20240513,092400,11039367,1837,1837,1837,1837,49
20240513,092300,10949354,1850,1850,1850,1850,0
20240513,092200,10949354,1850,1850,1850,1850,0
20240513,092100,10949354,1850,1850,1850,1850,1
20240513,092000,10947504,1850,1850,1850,1850,0
20240513,091900,10947504,1850,1850,1850,1850,0
20240513,091800,10947504,1850,1850,1850,1850,0
20240513,091700,10947504,1850,1850,1850,1850,1
20240513,091600,10945654,1850,1850,1850,1850,0
20240513,091500,10945654,1850,1850,1850,1850,0
20240513,091400,10945654,1850,1849,1850,1835,686
20240513,091300,9686714,1850,1850,1850,1850,0
20240513,091200,9686714,1850,1850,1850,1850,1
20240513,091100,9684864,1837,1850,1850,1837,1943
20240513,091000,6110282,1851,1850,1851,1850,41
20240513,090900,6034431,1850,1850,1850,1850,400
20240513,090800,5294431,1850,1850,1850,1850,0
20240513,090700,5294431,1850,1850,1850,1850,0
20240513,090600,5294431,1850,1850,1850,1850,30
20240513,090500,5238931,1851,1851,1851,1851,0
20240513,090400,5238931,1851,1851,1851,1851,0
20240513,090300,5238931,1851,1851,1851,1851,0
20240513,090200,5238931,1851,1850,1851,1850,229
20240513,090100,4815280,1840,1840,1840,1840,1046
20240513,090000,2890640,1840,1840,1840,1840,1571