stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,195000,179561410,5610,5610,5610,5610,17705
20240523,194900,179561410,5610,5610,5610,5610,0
20240523,194800,179561410,5610,5610,5610,5610,0
20240523,194700,179561410,5610,5610,5610,5610,0
20240523,194600,179561410,5610,5610,5610,5610,0
20240523,194500,179561410,5610,5610,5610,5610,0
20240523,194400,179561410,5610,5610,5610,5610,0
20240523,194300,179561410,5610,5610,5610,5610,0
20240523,194200,179561410,5610,5610,5610,5610,0
20240523,194100,179561410,5610,5610,5610,5610,0
20240523,194000,179561410,5610,5610,5610,5610,0
20240523,193900,179561410,5610,5610,5610,5610,0
20240523,193800,179561410,5610,5610,5610,5610,0
20240523,193700,179561410,5610,5610,5610,5610,0
20240523,193600,179561410,5610,5610,5610,5610,0
20240523,193500,179561410,5610,5610,5610,5610,0
20240523,193400,179561410,5610,5610,5610,5610,0
20240523,193300,179561410,5610,5610,5610,5610,0
20240523,193200,179561410,5610,5610,5610,5610,0
20240523,193100,179561410,5610,5610,5610,5610,0
20240523,193000,179561410,5610,5610,5610,5610,0
20240523,192900,179561410,5610,5610,5610,5610,0
20240523,192800,179561410,5610,5610,5610,5610,0
20240523,192700,179561410,5610,5610,5610,5610,0
20240523,192600,179561410,5610,5610,5610,5610,0
20240523,192500,179561410,5610,5610,5610,5610,0
20240523,192400,179561410,5610,5610,5610,5610,0
20240523,192300,179561410,5610,5610,5610,5610,0
20240523,192200,179561410,5610,5610,5610,5610,0
20240523,192100,179561410,5610,5610,5610,5610,0
20240523,192000,179561410,5610,5610,5610,5610,17705
20240523,191900,179561410,5610,5610,5610,5610,0
20240523,191800,179561410,5610,5610,5610,5610,0
20240523,191700,179561410,5610,5610,5610,5610,0
20240523,191600,179561410,5610,5610,5610,5610,0
20240523,191500,179561410,5610,5610,5610,5610,0
20240523,191400,179561410,5610,5610,5610,5610,0
20240523,191300,179561410,5610,5610,5610,5610,0
20240523,191200,179561410,5610,5610,5610,5610,0
20240523,191100,179561410,5610,5610,5610,5610,0
20240523,191000,179561410,5610,5610,5610,5610,0
20240523,190900,179561410,5610,5610,5610,5610,0
20240523,190800,179561410,5610,5610,5610,5610,0
20240523,190700,179561410,5610,5610,5610,5610,0
20240523,190600,179561410,5610,5610,5610,5610,0
20240523,190500,179561410,5610,5610,5610,5610,0
20240523,190400,179561410,5610,5610,5610,5610,0
20240523,190300,179561410,5610,5610,5610,5610,0
20240523,190200,179561410,5610,5610,5610,5610,0
20240523,190100,179561410,5610,5610,5610,5610,0
20240523,190000,179561410,5610,5610,5610,5610,0
20240523,185900,179561410,5610,5610,5610,5610,0
20240523,185800,179561410,5610,5610,5610,5610,0
20240523,185700,179561410,5610,5610,5610,5610,0
20240523,185600,179561410,5610,5610,5610,5610,0
20240523,185500,179561410,5610,5610,5610,5610,0
20240523,185400,179561410,5610,5610,5610,5610,0
20240523,185300,179561410,5610,5610,5610,5610,0
20240523,185200,179561410,5610,5610,5610,5610,0
20240523,185100,179561410,5610,5610,5610,5610,0
20240523,185000,179561410,5610,5610,5610,5610,17705
20240523,184900,179561410,5610,5610,5610,5610,0
20240523,184800,179561410,5610,5610,5610,5610,0
20240523,184700,179561410,5610,5610,5610,5610,0
20240523,184600,179561410,5610,5610,5610,5610,0
20240523,184500,179561410,5610,5610,5610,5610,0
20240523,184400,179561410,5610,5610,5610,5610,0
20240523,184300,179561410,5610,5610,5610,5610,0
20240523,184200,179561410,5610,5610,5610,5610,0
20240523,184100,179561410,5610,5610,5610,5610,0
20240523,184000,179561410,5610,5610,5610,5610,0
20240523,183900,179561410,5610,5610,5610,5610,0
20240523,183800,179561410,5610,5610,5610,5610,0
20240523,183700,179561410,5610,5610,5610,5610,0
20240523,183600,179561410,5610,5610,5610,5610,0
20240523,183500,179561410,5610,5610,5610,5610,0
20240523,183400,179561410,5610,5610,5610,5610,0
20240523,183300,179561410,5610,5610,5610,5610,0
20240523,183200,179561410,5610,5610,5610,5610,0
20240523,183100,179561410,5610,5610,5610,5610,0
20240523,183000,179561410,5610,5610,5610,5610,0
20240523,182900,179561410,5610,5610,5610,5610,0
20240523,182800,179561410,5610,5610,5610,5610,0
20240523,182700,179561410,5610,5610,5610,5610,0
20240523,182600,179561410,5610,5610,5610,5610,0
20240523,182500,179561410,5610,5610,5610,5610,0
20240523,182400,179561410,5610,5610,5610,5610,0
20240523,182300,179561410,5610,5610,5610,5610,0
20240523,182200,179561410,5610,5610,5610,5610,0
20240523,182100,179561410,5610,5610,5610,5610,0
20240523,182000,179561410,5610,5610,5610,5610,17705
20240523,181900,179561410,5610,5610,5610,5610,0
20240523,181800,179561410,5610,5610,5610,5610,0
20240523,181700,179561410,5610,5610,5610,5610,0
20240523,181600,179561410,5610,5610,5610,5610,0
20240523,181500,179561410,5610,5610,5610,5610,0
20240523,181400,179561410,5610,5610,5610,5610,0
20240523,181300,179561410,5610,5610,5610,5610,0
20240523,181200,179561410,5610,5610,5610,5610,0
20240523,181100,179561410,5610,5610,5610,5610,0
20240523,181000,179561410,5610,5610,5610,5610,0
20240523,180900,179561410,5610,5610,5610,5610,0
20240523,180800,179561410,5610,5610,5610,5610,0
20240523,180700,179561410,5610,5610,5610,5610,0
20240523,180600,179561410,5610,5610,5610,5610,0
20240523,180500,179561410,5610,5610,5610,5610,0
20240523,180400,179561410,5610,5610,5610,5610,0
20240523,180300,179561410,5610,5610,5610,5610,0
20240523,180200,179561410,5610,5610,5610,5610,0
20240523,180100,179561410,5610,5610,5610,5610,0
20240523,180000,179561410,5610,5610,5610,5610,0
20240523,175900,179561410,5610,5610,5610,5610,0
20240523,175800,179561410,5610,5610,5610,5610,0
20240523,175700,179561410,5610,5610,5610,5610,0
20240523,175600,179561410,5610,5610,5610,5610,0
20240523,175500,179561410,5610,5610,5610,5610,0
20240523,175400,179561410,5610,5610,5610,5610,0
20240523,175300,179561410,5610,5610,5610,5610,0
20240523,175200,179561410,5610,5610,5610,5610,0
20240523,175100,179561410,5610,5610,5610,5610,0
20240523,175000,179561410,5610,5610,5610,5610,17705
20240523,174900,179561410,5610,5610,5610,5610,0
20240523,174800,179561410,5610,5610,5610,5610,0
20240523,174700,179561410,5610,5610,5610,5610,0
20240523,174600,179561410,5610,5610,5610,5610,0
20240523,174500,179561410,5610,5610,5610,5610,0
20240523,174400,179561410,5610,5610,5610,5610,0
20240523,174300,179561410,5610,5610,5610,5610,0
20240523,174200,179561410,5610,5610,5610,5610,0
20240523,174100,179561410,5610,5610,5610,5610,0
20240523,174000,179561410,5610,5610,5610,5610,0
20240523,173900,179561410,5610,5610,5610,5610,0
20240523,173800,179561410,5610,5610,5610,5610,0
20240523,173700,179561410,5610,5610,5610,5610,0
20240523,173600,179561410,5610,5610,5610,5610,0
20240523,173500,179561410,5610,5610,5610,5610,0
20240523,173400,179561410,5610,5610,5610,5610,0
20240523,173300,179561410,5610,5610,5610,5610,0
20240523,173200,179561410,5610,5610,5610,5610,0
20240523,173100,179561410,5610,5610,5610,5610,0
20240523,173000,179561410,5610,5610,5610,5610,0
20240523,172900,179561410,5610,5610,5610,5610,0
20240523,172800,179561410,5610,5610,5610,5610,0
20240523,172700,179561410,5610,5610,5610,5610,0
20240523,172600,179561410,5610,5610,5610,5610,0
20240523,172500,179561410,5610,5610,5610,5610,0
20240523,172400,179561410,5610,5610,5610,5610,0
20240523,172300,179561410,5610,5610,5610,5610,0
20240523,172200,179561410,5610,5610,5610,5610,0
20240523,172100,179561410,5610,5610,5610,5610,0
20240523,172000,179561410,5610,5610,5610,5610,17705
20240523,171900,179561410,5610,5610,5610,5610,0
20240523,171800,179561410,5610,5610,5610,5610,0
20240523,171700,179561410,5610,5610,5610,5610,0
20240523,171600,179561410,5610,5610,5610,5610,0
20240523,171500,179561410,5610,5610,5610,5610,0
20240523,171400,179561410,5610,5610,5610,5610,0
20240523,171300,179561410,5610,5610,5610,5610,0
20240523,171200,179561410,5610,5610,5610,5610,0
20240523,171100,179561410,5610,5610,5610,5610,0
20240523,171000,179561410,5610,5610,5610,5610,0
20240523,170900,179561410,5610,5610,5610,5610,0
20240523,170800,179561410,5610,5610,5610,5610,0
20240523,170700,179561410,5610,5610,5610,5610,0
20240523,170600,179561410,5610,5610,5610,5610,0
20240523,170500,179561410,5610,5610,5610,5610,0
20240523,170400,179561410,5610,5610,5610,5610,0
20240523,170300,179561410,5610,5610,5610,5610,0
20240523,170200,179561410,5610,5610,5610,5610,0
20240523,170100,179561410,5610,5610,5610,5610,0
20240523,170000,179561410,5610,5610,5610,5610,0
20240523,165900,179561410,5610,5610,5610,5610,0
20240523,165800,179561410,5610,5610,5610,5610,0
20240523,165700,179561410,5610,5610,5610,5610,0
20240523,165600,179561410,5610,5610,5610,5610,0
20240523,165500,179561410,5610,5610,5610,5610,0
20240523,165400,179561410,5610,5610,5610,5610,0
20240523,165300,179561410,5610,5610,5610,5610,0
20240523,165200,179561410,5610,5610,5610,5610,0
20240523,165100,179561410,5610,5610,5610,5610,0
20240523,165000,179561410,5610,5610,5610,5610,17705
20240523,164900,179561410,5610,5610,5610,5610,0
20240523,164800,179561410,5610,5610,5610,5610,0
20240523,164700,179561410,5610,5610,5610,5610,0
20240523,164600,179561410,5610,5610,5610,5610,0
20240523,164500,179561410,5610,5610,5610,5610,0
20240523,164400,179561410,5610,5610,5610,5610,0
20240523,164300,179561410,5610,5610,5610,5610,0
20240523,164200,179561410,5610,5610,5610,5610,0
20240523,164100,179561410,5610,5610,5610,5610,0
20240523,164000,179561410,5610,5610,5610,5610,0
20240523,163900,179561410,5610,5610,5610,5610,0
20240523,163800,179561410,5610,5610,5610,5610,0
20240523,163700,179561410,5610,5610,5610,5610,0
20240523,163600,179561410,5610,5610,5610,5610,0
20240523,163500,179561410,5610,5610,5610,5610,0
20240523,163400,179561410,5610,5610,5610,5610,0
20240523,163300,179561410,5610,5610,5610,5610,0
20240523,163200,179561410,5610,5610,5610,5610,0
20240523,163100,179561410,5610,5610,5610,5610,0
20240523,163000,179561410,5610,5610,5610,5610,0
20240523,162900,179561410,5610,5610,5610,5610,0
20240523,162800,179561410,5610,5610,5610,5610,0
20240523,162700,179561410,5610,5610,5610,5610,0
20240523,162600,179561410,5610,5610,5610,5610,0
20240523,162500,179561410,5610,5610,5610,5610,0
20240523,162400,179561410,5610,5610,5610,5610,0
20240523,162300,179561410,5610,5610,5610,5610,0
20240523,162200,179561410,5610,5610,5610,5610,0
20240523,162100,179561410,5610,5610,5610,5610,0
20240523,162000,179561410,5610,5610,5610,5610,17705
20240523,161900,179561410,5610,5610,5610,5610,0
20240523,161800,179561410,5610,5610,5610,5610,0
20240523,161700,179561410,5610,5610,5610,5610,0
20240523,161600,179561410,5610,5610,5610,5610,0
20240523,161500,179561410,5610,5610,5610,5610,0
20240523,161400,179561410,5610,5610,5610,5610,0
20240523,161300,179561410,5610,5610,5610,5610,0
20240523,161200,179561410,5610,5610,5610,5610,0
20240523,161100,179561410,5610,5610,5610,5610,0
20240523,161000,179561410,5610,5610,5610,5610,0
20240523,160900,179561410,5610,5610,5610,5610,0
20240523,160800,179561410,5610,5610,5610,5610,0
20240523,160700,179561410,5610,5610,5610,5610,0
20240523,160600,179561410,5610,5610,5610,5610,0
20240523,160500,179561410,5610,5610,5610,5610,0
20240523,160400,179561410,5610,5610,5610,5610,0
20240523,160300,179561410,5610,5610,5610,5610,0
20240523,160200,179561410,5610,5610,5610,5610,0
20240523,160100,179561410,5610,5610,5610,5610,0
20240523,160000,179561410,5610,5610,5610,5610,0
20240523,155900,179561410,5610,5610,5610,5610,0
20240523,155800,179561410,5610,5610,5610,5610,0
20240523,155700,179561410,5610,5610,5610,5610,0
20240523,155600,179561410,5610,5610,5610,5610,0
20240523,155500,179561410,5610,5610,5610,5610,0
20240523,155400,179561410,5610,5610,5610,5610,0
20240523,155300,179561410,5610,5610,5610,5610,0
20240523,155200,179561410,5610,5610,5610,5610,0
20240523,155100,179561410,5610,5610,5610,5610,0
20240523,155000,179561410,5610,5610,5610,5610,17705
20240523,154900,179561410,5610,5610,5610,5610,0
20240523,154800,179561410,5610,5610,5610,5610,0
20240523,154700,179561410,5610,5610,5610,5610,0
20240523,154600,179561410,5610,5610,5610,5610,0
20240523,154500,179561410,5610,5610,5610,5610,0
20240523,154400,179561410,5610,5610,5610,5610,0
20240523,154300,179561410,5610,5610,5610,5610,0
20240523,154200,179561410,5610,5610,5610,5610,0
20240523,154100,179561410,5610,5610,5610,5610,0
20240523,154000,179561410,5610,5610,5610,5610,0
20240523,153900,179561410,5610,5610,5610,5610,0
20240523,153800,179561410,5610,5610,5610,5610,0
20240523,153700,179561410,5610,5610,5610,5610,0
20240523,153600,179561410,5610,5610,5610,5610,0
20240523,153500,179561410,5610,5610,5610,5610,0
20240523,153400,179561410,5610,5610,5610,5610,0
20240523,153300,179561410,5610,5610,5610,5610,0
20240523,153200,179561410,5610,5610,5610,5610,0
20240523,153100,179561410,5610,5610,5610,5610,0
20240523,153000,179561410,5610,5610,5610,5610,17705
20240523,152900,80236360,5570,5570,5570,5570,0
20240523,152800,80236360,5570,5570,5570,5570,0
20240523,152700,80236360,5570,5570,5570,5570,0
20240523,152600,80236360,5570,5570,5570,5570,0
20240523,152500,80236360,5570,5570,5570,5570,0
20240523,152400,80236360,5570,5570,5570,5570,0
20240523,152300,80236360,5570,5570,5570,5570,0
20240523,152200,80236360,5570,5570,5570,5570,0
20240523,152100,80236360,5570,5570,5570,5570,0
20240523,152000,80236360,5570,5570,5570,5570,0
20240523,151900,80236360,5570,5570,5570,5570,0
20240523,151800,80236360,5570,5570,5570,5570,7
20240523,151700,80197370,5560,5560,5560,5560,0
20240523,151600,80197370,5560,5560,5560,5560,66
20240523,151500,79830410,5570,5570,5570,5570,0
20240523,151400,79830410,5570,5570,5570,5570,0
20240523,151300,79830410,5570,5570,5570,5570,0
20240523,151200,79830410,5570,5570,5570,5570,0
20240523,151100,79830410,5570,5570,5570,5570,0
20240523,151000,79830410,5570,5570,5570,5570,0
20240523,150900,79830410,5570,5570,5570,5570,10
20240523,150800,79774710,5570,5570,5570,5570,20
20240523,150700,79663310,5570,5570,5570,5570,0
20240523,150600,79663310,5570,5570,5570,5570,0
20240523,150500,79663310,5570,5570,5570,5570,0
20240523,150400,79663310,5570,5570,5570,5570,0
20240523,150300,79663310,5570,5570,5570,5570,0
20240523,150200,79663310,5570,5570,5570,5570,0
20240523,150100,79663310,5570,5570,5570,5570,0
20240523,150000,79663310,5570,5570,5570,5570,0
20240523,145900,79663310,5570,5570,5570,5570,0
20240523,145800,79663310,5570,5570,5570,5570,0
20240523,145700,79663310,5570,5570,5570,5570,0
20240523,145600,79663310,5570,5570,5570,5570,0
20240523,145500,79663310,5570,5570,5570,5570,0
20240523,145400,79663310,5570,5570,5570,5570,0
20240523,145300,79663310,5570,5570,5570,5570,0
20240523,145200,79663310,5570,5570,5570,5570,0
20240523,145100,79663310,5570,5570,5570,5570,0
20240523,145000,79663310,5570,5570,5570,5570,0
20240523,144900,79663310,5570,5570,5570,5570,0
20240523,144800,79663310,5570,5570,5570,5570,0
20240523,144700,79663310,5570,5570,5570,5570,0
20240523,144600,79663310,5570,5570,5570,5570,0
20240523,144500,79663310,5570,5570,5570,5570,0
20240523,144400,79663310,5570,5570,5570,5570,2
20240523,144300,79652170,5570,5570,5570,5570,0
20240523,144200,79652170,5570,5570,5570,5570,0
20240523,144100,79652170,5570,5570,5570,5570,0
20240523,144000,79652170,5570,5570,5570,5570,0
20240523,143900,79652170,5570,5570,5570,5570,0
20240523,143800,79652170,5570,5570,5570,5570,0
20240523,143700,79652170,5570,5570,5570,5570,0
20240523,143600,79652170,5570,5570,5570,5570,0
20240523,143500,79652170,5570,5570,5570,5570,0
20240523,143400,79652170,5570,5570,5570,5570,0
20240523,143300,79652170,5570,5570,5570,5570,0
20240523,143200,79652170,5570,5570,5570,5570,0
20240523,143100,79652170,5570,5570,5570,5570,0
20240523,143000,79652170,5570,5570,5570,5570,0
20240523,142900,79652170,5570,5570,5570,5570,0
20240523,142800,79652170,5570,5570,5570,5570,29
20240523,142700,79490640,5560,5560,5560,5560,0
20240523,142600,79490640,5560,5560,5560,5560,0
20240523,142500,79490640,5560,5560,5560,5560,0
20240523,142400,79490640,5560,5560,5560,5560,0
20240523,142300,79490640,5560,5560,5560,5560,0
20240523,142200,79490640,5560,5560,5560,5560,0
20240523,142100,79490640,5560,5560,5560,5560,0
20240523,142000,79490640,5560,5560,5560,5560,0
20240523,141900,79490640,5560,5560,5560,5560,0
20240523,141800,79490640,5560,5560,5560,5560,0
20240523,141700,79490640,5560,5560,5560,5560,0
20240523,141600,79490640,5560,5560,5560,5560,0
20240523,141500,79490640,5560,5560,5560,5560,3
20240523,141400,79473960,5570,5570,5570,5570,0
20240523,141300,79473960,5570,5570,5570,5570,0
20240523,141200,79473960,5570,5570,5570,5570,0
20240523,141100,79473960,5570,5570,5570,5570,0
20240523,141000,79473960,5570,5570,5570,5570,0
20240523,140900,79473960,5570,5570,5570,5570,0
20240523,140800,79473960,5570,5570,5570,5570,0
20240523,140700,79473960,5570,5570,5570,5570,0
20240523,140600,79473960,5570,5570,5570,5570,0
20240523,140500,79473960,5570,5570,5570,5570,0
20240523,140400,79473960,5570,5570,5570,5570,0
20240523,140300,79473960,5570,5570,5570,5570,0
20240523,140200,79473960,5570,5570,5570,5570,0
20240523,140100,79473960,5570,5570,5570,5570,0
20240523,140000,79473960,5570,5570,5570,5570,134
20240523,135900,78727580,5570,5570,5570,5570,0
20240523,135800,78727580,5570,5570,5570,5570,29
20240523,135700,78566050,5560,5560,5560,5560,0
20240523,135600,78566050,5560,5560,5560,5560,0
20240523,135500,78566050,5560,5560,5560,5560,0
20240523,135400,78566050,5560,5560,5560,5560,0
20240523,135300,78566050,5560,5560,5560,5560,0
20240523,135200,78566050,5560,5560,5560,5560,0
20240523,135100,78566050,5560,5560,5560,5560,0
20240523,135000,78566050,5560,5560,5560,5560,245
20240523,134900,77203850,5580,5580,5580,5580,0
20240523,134800,77203850,5580,5580,5580,5580,0
20240523,134700,77203850,5580,5580,5580,5580,0
20240523,134600,77203850,5580,5580,5580,5580,0
20240523,134500,77203850,5580,5580,5580,5580,0
20240523,134400,77203850,5580,5580,5580,5580,0
20240523,134300,77203850,5580,5580,5580,5580,0
20240523,134200,77203850,5580,5580,5580,5580,0
20240523,134100,77203850,5580,5580,5580,5580,0
20240523,134000,77203850,5580,5580,5580,5580,0
20240523,133900,77203850,5580,5580,5580,5580,0
20240523,133800,77203850,5580,5580,5580,5580,0
20240523,133700,77203850,5580,5580,5580,5580,0
20240523,133600,77203850,5580,5580,5580,5580,0
20240523,133500,77203850,5580,5580,5580,5580,0
20240523,133400,77203850,5580,5580,5580,5580,0
20240523,133300,77203850,5580,5580,5580,5580,0
20240523,133200,77203850,5580,5580,5580,5580,0
20240523,133100,77203850,5580,5580,5580,5580,0
20240523,133000,77203850,5580,5580,5580,5580,0
20240523,132900,77203850,5580,5580,5580,5580,37
20240523,132800,76997390,5580,5580,5580,5580,0
20240523,132700,76997390,5580,5580,5580,5580,0
20240523,132600,76997390,5580,5580,5580,5580,100
20240523,132500,76439390,5540,5540,5540,5540,0
20240523,132400,76439390,5540,5540,5540,5540,0
20240523,132300,76439390,5540,5540,5540,5540,0
20240523,132200,76439390,5540,5540,5540,5540,0
20240523,132100,76439390,5540,5540,5540,5540,0
20240523,132000,76439390,5540,5540,5540,5540,0
20240523,131900,76439390,5540,5540,5540,5540,0
20240523,131800,76439390,5540,5540,5540,5540,0
20240523,131700,76439390,5540,5540,5540,5540,0
20240523,131600,76439390,5540,5540,5540,5540,0
20240523,131500,76439390,5540,5540,5540,5540,0
20240523,131400,76439390,5540,5540,5540,5540,0
20240523,131300,76439390,5540,5540,5540,5540,0
20240523,131200,76439390,5540,5540,5540,5540,0
20240523,131100,76439390,5540,5540,5540,5540,0
20240523,131000,76439390,5540,5550,5550,5540,1300
20240523,130900,69235690,5580,5580,5580,5580,0
20240523,130800,69235690,5580,5580,5580,5580,0
20240523,130700,69235690,5580,5580,5580,5580,0
20240523,130600,69235690,5580,5580,5580,5580,0
20240523,130500,69235690,5580,5570,5580,5550,2873
20240523,130400,53269270,5580,5580,5580,5580,0
20240523,130300,53269270,5580,5580,5580,5580,0
20240523,130200,53269270,5580,5580,5580,5580,0
20240523,130100,53269270,5580,5580,5580,5580,0
20240523,130000,53269270,5580,5580,5580,5580,0
20240523,125900,53269270,5580,5580,5580,5580,0
20240523,125800,53269270,5580,5580,5580,5580,0
20240523,125700,53269270,5580,5560,5580,5560,978
20240523,125600,47830030,5560,5570,5570,5560,120
20240523,125500,47161830,5560,5560,5560,5560,0
20240523,125400,47161830,5560,5560,5560,5560,0
20240523,125300,47161830,5560,5560,5560,5560,0
20240523,125200,47161830,5560,5560,5560,5560,0
20240523,125100,47161830,5560,5560,5560,5560,0
20240523,125000,47161830,5560,5560,5560,5560,0
20240523,124900,47161830,5560,5560,5560,5560,0
20240523,124800,47161830,5560,5560,5560,5560,0
20240523,124700,47161830,5560,5560,5560,5560,0
20240523,124600,47161830,5560,5560,5560,5560,0
20240523,124500,47161830,5560,5560,5560,5560,0
20240523,124400,47161830,5560,5560,5560,5560,0
20240523,124300,47161830,5560,5560,5560,5560,0
20240523,124200,47161830,5560,5560,5560,5560,0
20240523,124100,47161830,5560,5560,5560,5560,0
20240523,124000,47161830,5560,5560,5560,5560,0
20240523,123900,47161830,5560,5560,5560,5560,0
20240523,123800,47161830,5560,5560,5560,5560,0
20240523,123700,47161830,5560,5560,5560,5560,0
20240523,123600,47161830,5560,5560,5560,5560,0
20240523,123500,47161830,5560,5560,5560,5560,0
20240523,123400,47161830,5560,5560,5560,5560,10
20240523,123300,47106230,5560,5560,5560,5560,0
20240523,123200,47106230,5560,5560,5560,5560,0
20240523,123100,47106230,5560,5560,5560,5560,0
20240523,123000,47106230,5560,5560,5560,5560,0
20240523,122900,47106230,5560,5560,5560,5560,0
20240523,122800,47106230,5560,5560,5560,5560,0
20240523,122700,47106230,5560,5560,5560,5560,0
20240523,122600,47106230,5560,5560,5560,5560,0
20240523,122500,47106230,5560,5560,5560,5560,0
20240523,122400,47106230,5560,5560,5560,5560,0
20240523,122300,47106230,5560,5560,5560,5560,100
20240523,122200,46550230,5580,5580,5580,5580,0
20240523,122100,46550230,5580,5580,5580,5580,0
20240523,122000,46550230,5580,5580,5580,5580,0
20240523,121900,46550230,5580,5580,5580,5580,0
20240523,121800,46550230,5580,5580,5580,5580,66
20240523,121700,46181950,5560,5570,5570,5560,1000
20240523,121600,40620690,5580,5580,5580,5580,0
20240523,121500,40620690,5580,5580,5580,5580,0
20240523,121400,40620690,5580,5580,5580,5580,0
20240523,121300,40620690,5580,5580,5580,5580,0
20240523,121200,40620690,5580,5580,5580,5580,0
20240523,121100,40620690,5580,5580,5580,5580,0
20240523,121000,40620690,5580,5580,5580,5580,0
20240523,120900,40620690,5580,5580,5580,5580,0
20240523,120800,40620690,5580,5580,5580,5580,0
20240523,120700,40620690,5580,5580,5580,5580,0
20240523,120600,40620690,5580,5580,5580,5580,0
20240523,120500,40620690,5580,5580,5580,5580,0
20240523,120400,40620690,5580,5580,5580,5580,0
20240523,120300,40620690,5580,5580,5580,5580,0
20240523,120200,40620690,5580,5580,5580,5580,0
20240523,120100,40620690,5580,5580,5580,5580,0
20240523,120000,40620690,5580,5580,5580,5580,0
20240523,115900,40620690,5580,5580,5580,5580,0
20240523,115800,40620690,5580,5580,5580,5580,0
20240523,115700,40620690,5580,5580,5580,5580,0
20240523,115600,40620690,5580,5580,5580,5580,0
20240523,115500,40620690,5580,5580,5580,5580,0
20240523,115400,40620690,5580,5560,5580,5550,1339
20240523,115300,33185840,5570,5570,5570,5570,0
20240523,115200,33185840,5570,5570,5570,5570,0
20240523,115100,33185840,5570,5570,5570,5570,0
20240523,115000,33185840,5570,5570,5570,5570,0
20240523,114900,33185840,5570,5570,5570,5570,0
20240523,114800,33185840,5570,5570,5570,5570,101
20240523,114700,32623270,5570,5570,5570,5570,0
20240523,114600,32623270,5570,5550,5570,5510,1032
20240523,114500,26918770,5550,5550,5550,5550,0
20240523,114400,26918770,5550,5550,5550,5550,0
20240523,114300,26918770,5550,5550,5550,5550,30
20240523,114200,26752270,5550,5550,5550,5550,0
20240523,114100,26752270,5550,5550,5550,5550,0
20240523,114000,26752270,5550,5550,5550,5550,100
20240523,113900,26197270,5550,5550,5550,5550,0
20240523,113800,26197270,5550,5550,5550,5550,17
20240523,113700,26102920,5570,5570,5570,5570,18
20240523,113600,26002660,5570,5570,5570,5570,32
20240523,113500,25824420,5580,5580,5580,5580,2
20240523,113400,25813260,5570,5570,5570,5570,0
20240523,113300,25813260,5570,5570,5570,5570,0
20240523,113200,25813260,5570,5570,5570,5570,0
20240523,113100,25813260,5570,5570,5570,5570,53
20240523,113000,25518050,5590,5590,5590,5590,0
20240523,112900,25518050,5590,5590,5590,5590,5
20240523,112800,25490100,5590,5590,5590,5590,0
20240523,112700,25490100,5590,5590,5590,5590,0
20240523,112600,25490100,5590,5590,5590,5590,0
20240523,112500,25490100,5590,5590,5590,5590,0
20240523,112400,25490100,5590,5590,5590,5590,1
20240523,112300,25484510,5590,5590,5590,5590,0
20240523,112200,25484510,5590,5590,5590,5590,0
20240523,112100,25484510,5590,5590,5590,5590,6
20240523,112000,25450970,5590,5590,5590,5590,0
20240523,111900,25450970,5590,5590,5590,5590,0
20240523,111800,25450970,5590,5590,5590,5590,0
20240523,111700,25450970,5590,5590,5590,5590,0
20240523,111600,25450970,5590,5590,5590,5590,0
20240523,111500,25450970,5590,5590,5590,5590,0
20240523,111400,25450970,5590,5590,5590,5590,0
20240523,111300,25450970,5590,5590,5590,5590,0
20240523,111200,25450970,5590,5590,5590,5590,0
20240523,111100,25450970,5590,5590,5590,5590,0
20240523,111000,25450970,5590,5590,5590,5590,0
20240523,110900,25450970,5590,5590,5590,5590,0
20240523,110800,25450970,5590,5590,5590,5590,0
20240523,110700,25450970,5590,5590,5590,5590,0
20240523,110600,25450970,5590,5580,5590,5550,1171
20240523,110500,18939440,5600,5600,5600,5600,0
20240523,110400,18939440,5600,5600,5600,5600,0
20240523,110300,18939440,5600,5600,5600,5600,0
20240523,110200,18939440,5600,5600,5600,5600,0
20240523,110100,18939440,5600,5600,5600,5600,0
20240523,110000,18939440,5600,5590,5600,5590,30
20240523,105900,18771560,5590,5590,5590,5590,250
20240523,105800,17374060,5570,5570,5570,5570,0
20240523,105700,17374060,5570,5570,5570,5570,0
20240523,105600,17374060,5570,5570,5570,5570,0
20240523,105500,17374060,5570,5570,5570,5570,0
20240523,105400,17374060,5570,5570,5570,5570,0
20240523,105300,17374060,5570,5570,5570,5570,8
20240523,105200,17329500,5570,5570,5570,5570,42
20240523,105100,17095560,5590,5580,5590,5570,218
20240523,105000,15880740,5580,5580,5580,5580,0
20240523,104900,15880740,5580,5580,5580,5580,0
20240523,104800,15880740,5580,5580,5580,5580,0
20240523,104700,15880740,5580,5580,5580,5580,0
20240523,104600,15880740,5580,5580,5580,5580,0
20240523,104500,15880740,5580,5580,5580,5580,0
20240523,104400,15880740,5580,5580,5580,5580,0
20240523,104300,15880740,5580,5580,5580,5580,0
20240523,104200,15880740,5580,5580,5580,5580,0
20240523,104100,15880740,5580,5580,5580,5580,0
20240523,104000,15880740,5580,5580,5580,5580,0
20240523,103900,15880740,5580,5580,5580,5580,0
20240523,103800,15880740,5580,5580,5580,5580,0
20240523,103700,15880740,5580,5580,5580,5580,0
20240523,103600,15880740,5580,5580,5580,5580,0
20240523,103500,15880740,5580,5580,5580,5580,0
20240523,103400,15880740,5580,5580,5580,5580,0
20240523,103300,15880740,5580,5580,5580,5580,0
20240523,103200,15880740,5580,5580,5580,5580,203
20240523,103100,14748000,5580,5580,5580,5580,0
20240523,103000,14748000,5580,5580,5580,5580,0
20240523,102900,14748000,5580,5580,5580,5580,0
20240523,102800,14748000,5580,5580,5580,5580,15
20240523,102700,14664300,5590,5590,5590,5590,0
20240523,102600,14664300,5590,5590,5590,5590,39
20240523,102500,14446290,5590,5590,5590,5590,0
20240523,102400,14446290,5590,5590,5590,5590,0
20240523,102300,14446290,5590,5590,5590,5590,0
20240523,102200,14446290,5590,5590,5590,5590,0
20240523,102100,14446290,5590,5580,5590,5580,375
20240523,102000,12350990,5590,5590,5590,5590,0
20240523,101900,12350990,5590,5590,5590,5590,0
20240523,101800,12350990,5590,5590,5590,5590,0
20240523,101700,12350990,5590,5590,5590,5590,10
20240523,101600,12295090,5590,5590,5590,5590,0
20240523,101500,12295090,5590,5590,5590,5590,0
20240523,101400,12295090,5590,5590,5590,5590,0
20240523,101300,12295090,5590,5590,5590,5590,0
20240523,101200,12295090,5590,5590,5590,5590,0
20240523,101100,12295090,5590,5590,5590,5590,0
20240523,101000,12295090,5590,5590,5590,5590,0
20240523,100900,12295090,5590,5590,5590,5590,60
20240523,100800,11959690,5590,5590,5590,5590,0
20240523,100700,11959690,5590,5590,5590,5590,0
20240523,100600,11959690,5590,5590,5590,5590,0
20240523,100500,11959690,5590,5590,5590,5590,100
20240523,100400,11400690,5600,5600,5600,5600,0
20240523,100300,11400690,5600,5600,5600,5600,0
20240523,100200,11400690,5600,5600,5600,5600,0
20240523,100100,11400690,5600,5600,5600,5600,24
20240523,100000,11266290,5590,5610,5610,5590,182
20240523,095900,10247220,5620,5620,5620,5620,2
20240523,095800,10235980,5610,5610,5610,5610,1
20240523,095700,10230370,5610,5610,5620,5610,37
20240523,095600,10022790,5630,5630,5630,5630,0
20240523,095500,10022790,5630,5630,5630,5630,0
20240523,095400,10022790,5630,5630,5630,5630,0
20240523,095300,10022790,5630,5630,5630,5630,4
20240523,095200,10000270,5630,5630,5630,5630,1
20240523,095100,9994640,5600,5600,5600,5600,0
20240523,095000,9994640,5600,5600,5600,5600,0
20240523,094900,9994640,5600,5600,5600,5600,0
20240523,094800,9994640,5600,5600,5600,5600,0
20240523,094700,9994640,5600,5600,5600,5600,0
20240523,094600,9994640,5600,5600,5600,5600,100
20240523,094500,9434640,5640,5640,5640,5640,0
20240523,094400,9434640,5640,5640,5640,5640,0
20240523,094300,9434640,5640,5640,5640,5640,0
20240523,094200,9434640,5640,5640,5640,5640,0
20240523,094100,9434640,5640,5640,5640,5640,0
20240523,094000,9434640,5640,5640,5640,5640,0
20240523,093900,9434640,5640,5640,5640,5640,0
20240523,093800,9434640,5640,5640,5640,5640,0
20240523,093700,9434640,5640,5640,5640,5640,0
20240523,093600,9434640,5640,5640,5640,5640,0
20240523,093500,9434640,5640,5620,5640,5610,793
20240523,093400,4983290,5630,5630,5630,5630,0
20240523,093300,4983290,5630,5620,5630,5610,105
20240523,093200,4394020,5610,5610,5610,5610,0
20240523,093100,4394020,5610,5610,5610,5610,0
20240523,093000,4394020,5610,5610,5610,5610,0
20240523,092900,4394020,5610,5610,5610,5610,1
20240523,092800,4388410,5600,5600,5600,5600,0
20240523,092700,4388410,5600,5600,5600,5600,28
20240523,092600,4231610,5600,5600,5600,5600,50
20240523,092500,3951610,5600,5600,5600,5600,0
20240523,092400,3951610,5600,5600,5600,5600,0
20240523,092300,3951610,5600,5600,5600,5600,0
20240523,092200,3951610,5600,5600,5600,5600,20
20240523,092100,3839610,5600,5600,5600,5600,0
20240523,092000,3839610,5600,5600,5600,5600,0
20240523,091900,3839610,5600,5600,5600,5600,0
20240523,091800,3839610,5600,5610,5610,5600,100
20240523,091700,3279490,5610,5610,5610,5610,1
20240523,091600,3273880,5640,5640,5640,5640,0
20240523,091500,3273880,5640,5610,5640,5600,106
20240523,091400,2679740,5640,5640,5640,5640,0
20240523,091300,2679740,5640,5640,5640,5640,13
20240523,091200,2606420,5640,5610,5640,5610,354
20240523,091100,618860,5610,5610,5610,5610,0
20240523,091000,618860,5610,5620,5620,5610,7
20240523,090900,579570,5650,5650,5650,5650,0
20240523,090800,579570,5650,5650,5650,5650,0
20240523,090700,579570,5650,5650,5650,5650,0
20240523,090600,579570,5650,5650,5650,5650,37
20240523,090500,370520,5650,5650,5650,5650,0
20240523,090400,370520,5650,5650,5650,5650,0
20240523,090300,370520,5650,5650,5650,5650,0
20240523,090200,370520,5650,5650,5650,5650,0
20240523,090100,370520,5650,5650,5650,5650,0
20240523,090000,370520,5650,5610,5650,5610,66