stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195700,277796640,1790,1790,1790,1790,5204
20240509,195600,277796640,1790,1790,1790,1790,0
20240509,195500,277796640,1790,1790,1790,1790,0
20240509,195400,277796640,1790,1790,1790,1790,0
20240509,195300,277796640,1790,1790,1790,1790,0
20240509,195200,277796640,1790,1790,1790,1790,0
20240509,195100,277796640,1790,1790,1790,1790,0
20240509,195000,277796640,1790,1790,1790,1790,0
20240509,194900,277796640,1790,1790,1790,1790,0
20240509,194800,277796640,1790,1790,1790,1790,0
20240509,194700,277796640,1790,1790,1790,1790,0
20240509,194600,277796640,1790,1790,1790,1790,0
20240509,194500,277796640,1790,1790,1790,1790,0
20240509,194400,277796640,1790,1790,1790,1790,0
20240509,194300,277796640,1790,1790,1790,1790,0
20240509,194200,277796640,1790,1790,1790,1790,0
20240509,194100,277796640,1790,1790,1790,1790,0
20240509,194000,277796640,1790,1790,1790,1790,0
20240509,193900,277796640,1790,1790,1790,1790,0
20240509,193800,277796640,1790,1790,1790,1790,0
20240509,193700,277796640,1790,1790,1790,1790,0
20240509,193600,277796640,1790,1790,1790,1790,0
20240509,193500,277796640,1790,1790,1790,1790,0
20240509,193400,277796640,1790,1790,1790,1790,0
20240509,193300,277796640,1790,1790,1790,1790,0
20240509,193200,277796640,1790,1790,1790,1790,0
20240509,193100,277796640,1790,1790,1790,1790,0
20240509,193000,277796640,1790,1790,1790,1790,0
20240509,192900,277796640,1790,1790,1790,1790,0
20240509,192800,277796640,1790,1790,1790,1790,0
20240509,192700,277796640,1790,1790,1790,1790,5204
20240509,192600,277796640,1790,1790,1790,1790,0
20240509,192500,277796640,1790,1790,1790,1790,0
20240509,192400,277796640,1790,1790,1790,1790,0
20240509,192300,277796640,1790,1790,1790,1790,0
20240509,192200,277796640,1790,1790,1790,1790,0
20240509,192100,277796640,1790,1790,1790,1790,0
20240509,192000,277796640,1790,1790,1790,1790,0
20240509,191900,277796640,1790,1790,1790,1790,0
20240509,191800,277796640,1790,1790,1790,1790,0
20240509,191700,277796640,1790,1790,1790,1790,0
20240509,191600,277796640,1790,1790,1790,1790,0
20240509,191500,277796640,1790,1790,1790,1790,0
20240509,191400,277796640,1790,1790,1790,1790,0
20240509,191300,277796640,1790,1790,1790,1790,0
20240509,191200,277796640,1790,1790,1790,1790,0
20240509,191100,277796640,1790,1790,1790,1790,0
20240509,191000,277796640,1790,1790,1790,1790,0
20240509,190900,277796640,1790,1790,1790,1790,0
20240509,190800,277796640,1790,1790,1790,1790,0
20240509,190700,277796640,1790,1790,1790,1790,0
20240509,190600,277796640,1790,1790,1790,1790,0
20240509,190500,277796640,1790,1790,1790,1790,0
20240509,190400,277796640,1790,1790,1790,1790,0
20240509,190300,277796640,1790,1790,1790,1790,0
20240509,190200,277796640,1790,1790,1790,1790,0
20240509,190100,277796640,1790,1790,1790,1790,0
20240509,190000,277796640,1790,1790,1790,1790,0
20240509,185900,277796640,1790,1790,1790,1790,0
20240509,185800,277796640,1790,1790,1790,1790,0
20240509,185700,277796640,1790,1790,1790,1790,5204
20240509,185600,277796640,1790,1790,1790,1790,0
20240509,185500,277796640,1790,1790,1790,1790,0
20240509,185400,277796640,1790,1790,1790,1790,0
20240509,185300,277796640,1790,1790,1790,1790,0
20240509,185200,277796640,1790,1790,1790,1790,0
20240509,185100,277796640,1790,1790,1790,1790,0
20240509,185000,277796640,1790,1790,1790,1790,0
20240509,184900,277796640,1790,1790,1790,1790,0
20240509,184800,277796640,1790,1790,1790,1790,0
20240509,184700,277796640,1790,1790,1790,1790,0
20240509,184600,277796640,1790,1790,1790,1790,0
20240509,184500,277796640,1790,1790,1790,1790,0
20240509,184400,277796640,1790,1790,1790,1790,0
20240509,184300,277796640,1790,1790,1790,1790,0
20240509,184200,277796640,1790,1790,1790,1790,0
20240509,184100,277796640,1790,1790,1790,1790,0
20240509,184000,277796640,1790,1790,1790,1790,0
20240509,183900,277796640,1790,1790,1790,1790,0
20240509,183800,277796640,1790,1790,1790,1790,0
20240509,183700,277796640,1790,1790,1790,1790,0
20240509,183600,277796640,1790,1790,1790,1790,0
20240509,183500,277796640,1790,1790,1790,1790,0
20240509,183400,277796640,1790,1790,1790,1790,0
20240509,183300,277796640,1790,1790,1790,1790,0
20240509,183200,277796640,1790,1790,1790,1790,0
20240509,183100,277796640,1790,1790,1790,1790,0
20240509,183000,277796640,1790,1790,1790,1790,0
20240509,182900,277796640,1790,1790,1790,1790,0
20240509,182800,277796640,1790,1790,1790,1790,0
20240509,182700,277796640,1790,1790,1790,1790,5204
20240509,182600,277796640,1790,1790,1790,1790,0
20240509,182500,277796640,1790,1790,1790,1790,0
20240509,182400,277796640,1790,1790,1790,1790,0
20240509,182300,277796640,1790,1790,1790,1790,0
20240509,182200,277796640,1790,1790,1790,1790,0
20240509,182100,277796640,1790,1790,1790,1790,0
20240509,182000,277796640,1790,1790,1790,1790,0
20240509,181900,277796640,1790,1790,1790,1790,0
20240509,181800,277796640,1790,1790,1790,1790,0
20240509,181700,277796640,1790,1790,1790,1790,0
20240509,181600,277796640,1790,1790,1790,1790,0
20240509,181500,277796640,1790,1790,1790,1790,0
20240509,181400,277796640,1790,1790,1790,1790,0
20240509,181300,277796640,1790,1790,1790,1790,0
20240509,181200,277796640,1790,1790,1790,1790,0
20240509,181100,277796640,1790,1790,1790,1790,0
20240509,181000,277796640,1790,1790,1790,1790,0
20240509,180900,277796640,1790,1790,1790,1790,0
20240509,180800,277796640,1790,1790,1790,1790,0
20240509,180700,277796640,1790,1790,1790,1790,0
20240509,180600,277796640,1790,1790,1790,1790,0
20240509,180500,277796640,1790,1790,1790,1790,0
20240509,180400,277796640,1790,1790,1790,1790,0
20240509,180300,277796640,1790,1790,1790,1790,0
20240509,180200,277796640,1790,1790,1790,1790,0
20240509,180100,277796640,1790,1790,1790,1790,0
20240509,180000,277796640,1790,1790,1790,1790,0
20240509,175900,277796640,1790,1790,1790,1790,0
20240509,175800,277796640,1790,1790,1790,1790,0
20240509,175700,277796640,1790,1790,1790,1790,5204
20240509,175600,277796640,1790,1790,1790,1790,0
20240509,175500,277796640,1790,1790,1790,1790,0
20240509,175400,277796640,1790,1790,1790,1790,0
20240509,175300,277796640,1790,1790,1790,1790,0
20240509,175200,277796640,1790,1790,1790,1790,0
20240509,175100,277796640,1790,1790,1790,1790,0
20240509,175000,277796640,1790,1790,1790,1790,0
20240509,174900,277796640,1790,1790,1790,1790,0
20240509,174800,277796640,1790,1790,1790,1790,0
20240509,174700,277796640,1790,1790,1790,1790,0
20240509,174600,277796640,1790,1790,1790,1790,0
20240509,174500,277796640,1790,1790,1790,1790,0
20240509,174400,277796640,1790,1790,1790,1790,0
20240509,174300,277796640,1790,1790,1790,1790,0
20240509,174200,277796640,1790,1790,1790,1790,0
20240509,174100,277796640,1790,1790,1790,1790,0
20240509,174000,277796640,1790,1790,1790,1790,0
20240509,173900,277796640,1790,1790,1790,1790,0
20240509,173800,277796640,1790,1790,1790,1790,0
20240509,173700,277796640,1790,1790,1790,1790,0
20240509,173600,277796640,1790,1790,1790,1790,0
20240509,173500,277796640,1790,1790,1790,1790,0
20240509,173400,277796640,1790,1790,1790,1790,0
20240509,173300,277796640,1790,1790,1790,1790,0
20240509,173200,277796640,1790,1790,1790,1790,0
20240509,173100,277796640,1790,1790,1790,1790,0
20240509,173000,277796640,1790,1790,1790,1790,0
20240509,172900,277796640,1790,1790,1790,1790,0
20240509,172800,277796640,1790,1790,1790,1790,0
20240509,172700,277796640,1790,1790,1790,1790,5204
20240509,172600,277796640,1790,1790,1790,1790,0
20240509,172500,277796640,1790,1790,1790,1790,0
20240509,172400,277796640,1790,1790,1790,1790,0
20240509,172300,277796640,1790,1790,1790,1790,0
20240509,172200,277796640,1790,1790,1790,1790,0
20240509,172100,277796640,1790,1790,1790,1790,0
20240509,172000,277796640,1790,1790,1790,1790,0
20240509,171900,277796640,1790,1790,1790,1790,0
20240509,171800,277796640,1790,1790,1790,1790,0
20240509,171700,277796640,1790,1790,1790,1790,0
20240509,171600,277796640,1790,1790,1790,1790,0
20240509,171500,277796640,1790,1790,1790,1790,0
20240509,171400,277796640,1790,1790,1790,1790,0
20240509,171300,277796640,1790,1790,1790,1790,0
20240509,171200,277796640,1790,1790,1790,1790,0
20240509,171100,277796640,1790,1790,1790,1790,0
20240509,171000,277796640,1790,1790,1790,1790,0
20240509,170900,277796640,1790,1790,1790,1790,0
20240509,170800,277796640,1790,1790,1790,1790,0
20240509,170700,277796640,1790,1790,1790,1790,0
20240509,170600,277796640,1790,1790,1790,1790,0
20240509,170500,277796640,1790,1790,1790,1790,0
20240509,170400,277796640,1790,1790,1790,1790,0
20240509,170300,277796640,1790,1790,1790,1790,0
20240509,170200,277796640,1790,1790,1790,1790,0
20240509,170100,277796640,1790,1790,1790,1790,0
20240509,170000,277796640,1790,1790,1790,1790,0
20240509,165900,277796640,1790,1790,1790,1790,0
20240509,165800,277796640,1790,1790,1790,1790,0
20240509,165700,277796640,1790,1790,1790,1790,5204
20240509,165600,277796640,1790,1790,1790,1790,0
20240509,165500,277796640,1790,1790,1790,1790,0
20240509,165400,277796640,1790,1790,1790,1790,0
20240509,165300,277796640,1790,1790,1790,1790,0
20240509,165200,277796640,1790,1790,1790,1790,0
20240509,165100,277796640,1790,1790,1790,1790,0
20240509,165000,277796640,1790,1790,1790,1790,0
20240509,164900,277796640,1790,1790,1790,1790,0
20240509,164800,277796640,1790,1790,1790,1790,0
20240509,164700,277796640,1790,1790,1790,1790,0
20240509,164600,277796640,1790,1790,1790,1790,0
20240509,164500,277796640,1790,1790,1790,1790,0
20240509,164400,277796640,1790,1790,1790,1790,0
20240509,164300,277796640,1790,1790,1790,1790,0
20240509,164200,277796640,1790,1790,1790,1790,0
20240509,164100,277796640,1790,1790,1790,1790,0
20240509,164000,277796640,1790,1790,1790,1790,0
20240509,163900,277796640,1790,1790,1790,1790,0
20240509,163800,277796640,1790,1790,1790,1790,0
20240509,163700,277796640,1790,1790,1790,1790,0
20240509,163600,277796640,1790,1790,1790,1790,0
20240509,163500,277796640,1790,1790,1790,1790,0
20240509,163400,277796640,1790,1790,1790,1790,0
20240509,163300,277796640,1790,1790,1790,1790,0
20240509,163200,277796640,1790,1790,1790,1790,0
20240509,163100,277796640,1790,1790,1790,1790,0
20240509,163000,277796640,1790,1790,1790,1790,0
20240509,162900,277796640,1790,1790,1790,1790,0
20240509,162800,277796640,1790,1790,1790,1790,0
20240509,162700,277796640,1790,1790,1790,1790,5204
20240509,162600,277796640,1790,1790,1790,1790,0
20240509,162500,277796640,1790,1790,1790,1790,0
20240509,162400,277796640,1790,1790,1790,1790,0
20240509,162300,277796640,1790,1790,1790,1790,0
20240509,162200,277796640,1790,1790,1790,1790,0
20240509,162100,277796640,1790,1790,1790,1790,0
20240509,162000,277796640,1790,1790,1790,1790,0
20240509,161900,277796640,1790,1790,1790,1790,0
20240509,161800,277796640,1790,1790,1790,1790,0
20240509,161700,277796640,1790,1790,1790,1790,0
20240509,161600,277796640,1790,1790,1790,1790,0
20240509,161500,277796640,1790,1790,1790,1790,0
20240509,161400,277796640,1790,1790,1790,1790,0
20240509,161300,277796640,1790,1790,1790,1790,0
20240509,161200,277796640,1790,1790,1790,1790,0
20240509,161100,277796640,1790,1790,1790,1790,0
20240509,161000,277796640,1790,1790,1790,1790,0
20240509,160900,277796640,1790,1790,1790,1790,0
20240509,160800,277796640,1790,1790,1790,1790,0
20240509,160700,277796640,1790,1790,1790,1790,0
20240509,160600,277796640,1790,1790,1790,1790,0
20240509,160500,277796640,1790,1790,1790,1790,0
20240509,160400,277796640,1790,1790,1790,1790,0
20240509,160300,277796640,1790,1790,1790,1790,0
20240509,160200,277796640,1790,1790,1790,1790,0
20240509,160100,277796640,1790,1790,1790,1790,0
20240509,160000,277796640,1790,1790,1790,1790,0
20240509,155900,277796640,1790,1790,1790,1790,0
20240509,155800,277796640,1790,1790,1790,1790,0
20240509,155700,277796640,1790,1790,1790,1790,5204
20240509,155600,277796640,1790,1790,1790,1790,0
20240509,155500,277796640,1790,1790,1790,1790,0
20240509,155400,277796640,1790,1790,1790,1790,0
20240509,155300,277796640,1790,1790,1790,1790,0
20240509,155200,277796640,1790,1790,1790,1790,0
20240509,155100,277796640,1790,1790,1790,1790,0
20240509,155000,277796640,1790,1790,1790,1790,0
20240509,154900,277796640,1790,1790,1790,1790,0
20240509,154800,277796640,1790,1790,1790,1790,0
20240509,154700,277796640,1790,1790,1790,1790,0
20240509,154600,277796640,1790,1790,1790,1790,0
20240509,154500,277796640,1790,1790,1790,1790,0
20240509,154400,277796640,1790,1790,1790,1790,0
20240509,154300,277796640,1790,1790,1790,1790,0
20240509,154200,277796640,1790,1790,1790,1790,0
20240509,154100,277796640,1790,1790,1790,1790,0
20240509,154000,277796640,1790,1790,1790,1790,0
20240509,153900,277796640,1790,1790,1790,1790,0
20240509,153800,277796640,1790,1790,1790,1790,0
20240509,153700,277796640,1790,1790,1790,1790,0
20240509,153600,277796640,1790,1790,1790,1790,0
20240509,153500,277796640,1790,1790,1790,1790,0
20240509,153400,277796640,1790,1790,1790,1790,0
20240509,153300,277796640,1790,1790,1790,1790,0
20240509,153200,277796640,1790,1790,1790,1790,0
20240509,153100,277796640,1790,1790,1790,1790,0
20240509,153000,277796640,1790,1790,1790,1790,5204
20240509,152900,268481480,1778,1778,1778,1778,0
20240509,152800,268481480,1778,1778,1778,1778,0
20240509,152700,268481480,1778,1778,1778,1778,0
20240509,152600,268481480,1778,1778,1778,1778,0
20240509,152500,268481480,1778,1778,1778,1778,0
20240509,152400,268481480,1778,1778,1778,1778,0
20240509,152300,268481480,1778,1778,1778,1778,0
20240509,152200,268481480,1778,1778,1778,1778,0
20240509,152100,268481480,1778,1778,1778,1778,0
20240509,152000,268481480,1778,1778,1778,1778,0
20240509,151900,268481480,1778,1778,1778,1778,0
20240509,151800,268481480,1778,1778,1778,1778,136
20240509,151700,268239672,1778,1778,1778,1778,0
20240509,151600,268239672,1778,1777,1778,1777,121
20240509,151500,268024560,1777,1779,1779,1777,110
20240509,151400,267828883,1784,1784,1784,1784,134
20240509,151300,267589827,1784,1784,1784,1784,55
20240509,151200,267491707,1784,1782,1784,1777,10001
20240509,151100,249708739,1782,1782,1782,1782,147
20240509,151000,249446785,1782,1782,1782,1782,35
20240509,150900,249384415,1781,1781,1781,1781,0
20240509,150800,249384415,1781,1781,1781,1781,0
20240509,150700,249384415,1781,1781,1781,1781,0
20240509,150600,249384415,1781,1781,1781,1781,431
20240509,150500,248616804,1783,1782,1783,1782,4339
20240509,150400,240884506,1783,1783,1783,1783,23
20240509,150300,240843497,1784,1784,1784,1784,1
20240509,150200,240841713,1783,1783,1783,1783,0
20240509,150100,240841713,1783,1783,1783,1783,0
20240509,150000,240841713,1783,1783,1783,1783,259
20240509,145900,240379916,1783,1783,1783,1783,1
20240509,145800,240378133,1782,1783,1783,1782,31638
20240509,145700,183997203,1783,1783,1783,1783,0
20240509,145600,183997203,1783,1783,1783,1783,149
20240509,145500,183731536,1783,1783,1783,1783,10
20240509,145400,183713706,1784,1784,1784,1784,0
20240509,145300,183713706,1784,1784,1784,1784,0
20240509,145200,183713706,1784,1784,1784,1784,0
20240509,145100,183713706,1784,1784,1784,1784,0
20240509,145000,183713706,1784,1784,1784,1784,1
20240509,144900,183711922,1784,1784,1784,1784,0
20240509,144800,183711922,1784,1784,1784,1784,0
20240509,144700,183711922,1784,1784,1784,1784,6
20240509,144600,183701218,1784,1784,1784,1784,10
20240509,144500,183683378,1783,1783,1783,1783,0
20240509,144400,183683378,1783,1783,1783,1783,138
20240509,144300,183437324,1783,1783,1783,1783,0
20240509,144200,183437324,1783,1783,1783,1783,0
20240509,144100,183437324,1783,1783,1783,1783,0
20240509,144000,183437324,1783,1783,1783,1783,0
20240509,143900,183437324,1783,1783,1783,1783,138
20240509,143800,183191270,1783,1783,1783,1783,0
20240509,143700,183191270,1783,1783,1783,1783,0
20240509,143600,183191270,1783,1783,1783,1783,146
20240509,143500,182930952,1783,1783,1783,1783,135
20240509,143400,182690247,1783,1783,1783,1783,1682
20240509,143300,179691241,1784,1784,1784,1784,0
20240509,143200,179691241,1784,1783,1784,1783,137
20240509,143100,179446969,1783,1783,1783,1783,0
20240509,143000,179446969,1783,1783,1783,1783,100
20240509,142900,179268669,1783,1783,1783,1783,1
20240509,142800,179266886,1783,1783,1783,1783,0
20240509,142700,179266886,1783,1783,1783,1783,0
20240509,142600,179266886,1783,1783,1783,1783,0
20240509,142500,179266886,1783,1783,1783,1783,141
20240509,142400,179015483,1783,1783,1783,1783,642
20240509,142300,177870797,1784,1784,1784,1784,0
20240509,142200,177870797,1784,1784,1784,1784,0
20240509,142100,177870797,1784,1784,1784,1784,0
20240509,142000,177870797,1784,1784,1784,1784,0
20240509,141900,177870797,1784,1784,1784,1784,0
20240509,141800,177870797,1784,1784,1784,1784,12
20240509,141700,177849389,1784,1784,1784,1784,18
20240509,141600,177817277,1784,1784,1784,1784,0
20240509,141500,177817277,1784,1784,1784,1784,0
20240509,141400,177817277,1784,1784,1784,1784,1
20240509,141300,177815493,1784,1784,1784,1784,0
20240509,141200,177815493,1784,1784,1784,1784,1
20240509,141100,177813709,1784,1784,1784,1784,203
20240509,141000,177451557,1783,1783,1783,1783,150
20240509,140900,177184107,1783,1783,1783,1783,0
20240509,140800,177184107,1783,1783,1783,1783,0
20240509,140700,177184107,1783,1783,1783,1783,100
20240509,140600,177005807,1783,1785,1785,1783,1587
20240509,140500,174174040,1785,1785,1785,1785,157
20240509,140400,173893795,1785,1785,1785,1785,0
20240509,140300,173893795,1785,1785,1785,1785,0
20240509,140200,173893795,1785,1785,1785,1785,0
20240509,140100,173893795,1785,1785,1785,1785,150
20240509,140000,173626045,1787,1787,1787,1787,1
20240509,135900,173624258,1785,1785,1785,1785,0
20240509,135800,173624258,1785,1785,1785,1785,0
20240509,135700,173624258,1785,1785,1785,1785,133
20240509,135600,173386853,1787,1787,1787,1787,0
20240509,135500,173386853,1787,1787,1787,1787,0
20240509,135400,173386853,1787,1787,1787,1787,0
20240509,135300,173386853,1787,1787,1787,1787,0
20240509,135200,173386853,1787,1787,1787,1787,0
20240509,135100,173386853,1787,1787,1787,1787,0
20240509,135000,173386853,1787,1787,1787,1787,1
20240509,134900,173385066,1785,1785,1785,1785,2106
20240509,134800,169625856,1787,1787,1787,1787,335
20240509,134700,169027211,1787,1786,1787,1786,484
20240509,134600,168162686,1787,1787,1787,1787,0
20240509,134500,168162686,1787,1787,1787,1787,1000
20240509,134400,166375686,1788,1786,1788,1786,4
20240509,134300,166368540,1786,1786,1786,1786,0
20240509,134200,166368540,1786,1786,1786,1786,0
20240509,134100,166368540,1786,1786,1786,1786,156
20240509,134000,166089924,1788,1788,1788,1788,0
20240509,133900,166089924,1788,1788,1788,1788,1
20240509,133800,166088136,1786,1786,1786,1786,0
20240509,133700,166088136,1786,1786,1786,1786,0
20240509,133600,166088136,1786,1786,1786,1786,632
20240509,133500,164959384,1786,1786,1786,1786,0
20240509,133400,164959384,1786,1786,1786,1786,0
20240509,133300,164959384,1786,1786,1786,1786,182
20240509,133200,164634332,1788,1788,1788,1788,0
20240509,133100,164634332,1788,1788,1788,1788,0
20240509,133000,164634332,1788,1786,1788,1786,154
20240509,132900,164359286,1786,1786,1786,1786,0
20240509,132800,164359286,1786,1786,1786,1786,14
20240509,132700,164334282,1786,1786,1786,1786,0
20240509,132600,164334282,1786,1788,1788,1786,101
20240509,132500,164153696,1788,1788,1788,1788,3
20240509,132400,164148332,1788,1788,1788,1788,0
20240509,132300,164148332,1788,1788,1788,1788,0
20240509,132200,164148332,1788,1788,1788,1788,0
20240509,132100,164148332,1788,1788,1788,1788,1
20240509,132000,164146544,1786,1786,1786,1786,0
20240509,131900,164146544,1786,1787,1787,1786,401
20240509,131800,163430112,1788,1788,1788,1788,1
20240509,131700,163428324,1787,1786,1787,1786,191
20240509,131600,163087149,1785,1785,1785,1785,0
20240509,131500,163087149,1785,1785,1785,1785,0
20240509,131400,163087149,1785,1785,1785,1785,0
20240509,131300,163087149,1785,1785,1785,1785,0
20240509,131200,163087149,1785,1785,1785,1785,0
20240509,131100,163087149,1785,1785,1785,1785,0
20240509,131000,163087149,1785,1785,1785,1785,0
20240509,130900,163087149,1785,1785,1785,1785,132
20240509,130800,162851529,1788,1785,1788,1785,101
20240509,130700,162671229,1786,1786,1786,1786,50
20240509,130600,162581929,1785,1785,1785,1785,0
20240509,130500,162581929,1785,1785,1785,1785,1
20240509,130400,162580144,1785,1785,1785,1785,177
20240509,130300,162264199,1788,1788,1788,1788,0
20240509,130200,162264199,1788,1788,1788,1788,0
20240509,130100,162264199,1788,1788,1788,1788,762
20240509,130000,160901743,1785,1785,1785,1785,155
20240509,125900,160625068,1789,1789,1789,1789,0
20240509,125800,160625068,1789,1789,1789,1789,0
20240509,125700,160625068,1789,1789,1789,1789,0
20240509,125600,160625068,1789,1789,1789,1789,1
20240509,125500,160623279,1786,1789,1789,1786,104
20240509,125400,160437523,1789,1789,1789,1789,0
20240509,125300,160437523,1789,1789,1789,1789,0
20240509,125200,160437523,1789,1789,1789,1789,0
20240509,125100,160437523,1789,1789,1789,1789,1
20240509,125000,160435734,1786,1786,1786,1786,58
20240509,124900,160332146,1786,1786,1786,1786,0
20240509,124800,160332146,1786,1786,1786,1786,142
20240509,124700,160078534,1790,1790,1790,1790,1
20240509,124600,160076744,1786,1786,1786,1786,0
20240509,124500,160076744,1786,1786,1786,1786,0
20240509,124400,160076744,1786,1786,1786,1786,0
20240509,124300,160076744,1786,1786,1786,1786,0
20240509,124200,160076744,1786,1787,1787,1786,137
20240509,124100,159832059,1788,1788,1788,1788,13
20240509,124000,159808815,1790,1790,1790,1790,1
20240509,123900,159807025,1787,1787,1787,1787,0
20240509,123800,159807025,1787,1787,1787,1787,0
20240509,123700,159807025,1787,1787,1787,1787,0
20240509,123600,159807025,1787,1790,1790,1787,113
20240509,123500,159605064,1790,1790,1790,1790,0
20240509,123400,159605064,1790,1790,1790,1790,0
20240509,123300,159605064,1790,1790,1790,1790,0
20240509,123200,159605064,1790,1790,1790,1790,0
20240509,123100,159605064,1790,1790,1790,1790,0
20240509,123000,159605064,1790,1790,1790,1790,1
20240509,122900,159603274,1786,1786,1786,1786,0
20240509,122800,159603274,1786,1790,1790,1786,146
20240509,122700,159342514,1786,1786,1786,1786,0
20240509,122600,159342514,1786,1786,1786,1786,0
20240509,122500,159342514,1786,1786,1786,1786,0
20240509,122400,159342514,1786,1786,1786,1786,0
20240509,122300,159342514,1786,1790,1790,1786,139
20240509,122200,159094243,1790,1790,1790,1790,0
20240509,122100,159094243,1790,1790,1790,1790,0
20240509,122000,159094243,1790,1790,1790,1790,370
20240509,121900,158431943,1790,1790,1790,1790,124
20240509,121800,158209983,1785,1785,1785,1785,0
20240509,121700,158209983,1785,1785,1785,1785,1000
20240509,121600,156424983,1785,1785,1785,1785,137
20240509,121500,156180438,1784,1784,1784,1784,0
20240509,121400,156180438,1784,1784,1784,1784,0
20240509,121300,156180438,1784,1784,1784,1784,0
20240509,121200,156180438,1784,1784,1784,1784,0
20240509,121100,156180438,1784,1784,1784,1784,0
20240509,121000,156180438,1784,1784,1784,1784,0
20240509,120900,156180438,1784,1784,1784,1784,0
20240509,120800,156180438,1784,1784,1784,1784,0
20240509,120700,156180438,1784,1784,1784,1784,0
20240509,120600,156180438,1784,1785,1785,1784,3
20240509,120500,156175084,1791,1791,1791,1791,0
20240509,120400,156175084,1791,1791,1791,1791,4
20240509,120300,156167920,1791,1791,1791,1791,0
20240509,120200,156167920,1791,1791,1791,1791,0
20240509,120100,156167920,1791,1791,1791,1791,0
20240509,120000,156167920,1791,1791,1791,1791,1
20240509,115900,156166129,1783,1783,1783,1783,0
20240509,115800,156166129,1783,1783,1783,1783,163
20240509,115700,155875500,1784,1784,1784,1784,837
20240509,115600,154382292,1784,1785,1785,1784,4100
20240509,115500,147067272,1791,1791,1791,1791,210
20240509,115400,146691162,1791,1791,1791,1791,0
20240509,115300,146691162,1791,1791,1791,1791,0
20240509,115200,146691162,1791,1791,1791,1791,0
20240509,115100,146691162,1791,1791,1791,1791,0
20240509,115000,146691162,1791,1791,1791,1791,0
20240509,114900,146691162,1791,1791,1791,1791,10
20240509,114800,146673252,1791,1791,1791,1791,0
20240509,114700,146673252,1791,1791,1791,1791,0
20240509,114600,146673252,1791,1791,1791,1791,0
20240509,114500,146673252,1791,1791,1791,1791,1
20240509,114400,146671461,1786,1785,1786,1785,434
20240509,114300,145896482,1786,1786,1786,1786,0
20240509,114200,145896482,1786,1785,1786,1785,2
20240509,114100,145892911,1785,1785,1785,1785,0
20240509,114000,145892911,1785,1785,1785,1785,35
20240509,113900,145830436,1785,1785,1785,1785,0
20240509,113800,145830436,1785,1785,1785,1785,0
20240509,113700,145830436,1785,1785,1785,1785,0
20240509,113600,145830436,1785,1785,1785,1785,0
20240509,113500,145830436,1785,1784,1785,1783,249
20240509,113400,145386375,1785,1785,1785,1785,0
20240509,113300,145386375,1785,1785,1785,1785,0
20240509,113200,145386375,1785,1785,1785,1785,0
20240509,113100,145386375,1785,1785,1785,1785,0
20240509,113000,145386375,1785,1785,1785,1785,28
20240509,112900,145336395,1785,1785,1785,1785,3
20240509,112800,145331040,1791,1791,1791,1791,0
20240509,112700,145331040,1791,1791,1791,1791,1
20240509,112600,145329249,1783,1783,1783,1783,0
20240509,112500,145329249,1783,1783,1783,1783,0
20240509,112400,145329249,1783,1783,1783,1783,0
20240509,112300,145329249,1783,1783,1783,1783,155
20240509,112200,145052884,1791,1791,1791,1791,0
20240509,112100,145052884,1791,1791,1791,1791,1
20240509,112000,145051093,1783,1783,1783,1783,175
20240509,111900,144739068,1783,1791,1791,1783,160
20240509,111800,144453779,1783,1783,1783,1783,0
20240509,111700,144453779,1783,1783,1783,1783,0
20240509,111600,144453779,1783,1784,1784,1782,10135
20240509,111500,126391259,1796,1785,1796,1783,134
20240509,111400,126152161,1797,1797,1797,1797,0
20240509,111300,126152161,1797,1797,1797,1797,0
20240509,111200,126152161,1797,1797,1797,1797,0
20240509,111100,126152161,1797,1797,1797,1797,0
20240509,111000,126152161,1797,1797,1797,1797,1
20240509,110900,126150364,1796,1796,1796,1796,0
20240509,110800,126150364,1796,1796,1796,1796,757
20240509,110700,124790792,1797,1797,1797,1797,0
20240509,110600,124790792,1797,1797,1797,1797,0
20240509,110500,124790792,1797,1797,1797,1797,220
20240509,110400,124395452,1797,1797,1797,1797,0
20240509,110300,124395452,1797,1797,1797,1797,0
20240509,110200,124395452,1797,1797,1797,1797,1
20240509,110100,124393655,1782,1789,1789,1782,5201
20240509,110000,115117615,1790,1790,1790,1790,0
20240509,105900,115117615,1790,1790,1790,1790,6824
20240509,105800,102902655,1789,1790,1790,1789,755
20240509,105700,101551311,1790,1790,1790,1790,0
20240509,105600,101551311,1790,1790,1790,1790,136
20240509,105500,101307871,1792,1792,1792,1792,313
20240509,105400,100746975,1792,1792,1792,1792,0
20240509,105300,100746975,1792,1792,1792,1792,0
20240509,105200,100746975,1792,1792,1792,1792,0
20240509,105100,100746975,1792,1792,1792,1792,157
20240509,105000,100465631,1792,1792,1792,1792,64
20240509,104900,100350943,1798,1798,1798,1798,1
20240509,104800,100349145,1792,1792,1792,1792,0
20240509,104700,100349145,1792,1792,1792,1792,500
20240509,104600,99453145,1792,1797,1797,1792,132
20240509,104500,99216596,1792,1792,1792,1792,200
20240509,104400,98858196,1797,1797,1797,1797,0
20240509,104300,98858196,1797,1797,1797,1797,1
20240509,104200,98856399,1792,1792,1792,1792,138
20240509,104100,98609103,1792,1798,1798,1792,79
20240509,104000,98467355,1798,1798,1798,1798,92
20240509,103900,98301939,1798,1792,1798,1792,143
20240509,103800,98045659,1795,1798,1798,1795,2226
20240509,103700,94048061,1799,1800,1800,1799,534
20240509,103600,93086888,1801,1801,1801,1801,0
20240509,103500,93086888,1801,1800,1801,1800,131
20240509,103400,92851087,1800,1800,1800,1800,0
20240509,103300,92851087,1800,1800,1800,1800,0
20240509,103200,92851087,1800,1801,1801,1800,166
20240509,103100,92552257,1801,1801,1801,1801,254
20240509,103000,92094803,1802,1801,1802,1801,792
20240509,102900,90668410,1802,1802,1802,1802,2
20240509,102800,90664806,1802,1802,1802,1802,6
20240509,102700,90653994,1802,1803,1803,1802,2460
20240509,102600,86218651,1803,1808,1808,1803,50
20240509,102500,86128496,1808,1807,1808,1807,2002
20240509,102400,82510880,1809,1809,1809,1809,0
20240509,102300,82510880,1809,1804,1809,1804,2005
20240509,102200,78889360,1804,1804,1804,1804,35
20240509,102100,78826220,1801,1801,1801,1801,0
20240509,102000,78826220,1801,1801,1801,1801,0
20240509,101900,78826220,1801,1801,1801,1801,0
20240509,101800,78826220,1801,1801,1801,1801,0
20240509,101700,78826220,1801,1801,1801,1801,0
20240509,101600,78826220,1801,1803,1803,1801,997
20240509,101500,77030031,1803,1803,1803,1803,159
20240509,101400,76743354,1802,1802,1802,1802,4
20240509,101300,76736146,1803,1803,1803,1803,0
20240509,101200,76736146,1803,1803,1803,1803,4
20240509,101100,76728934,1803,1803,1803,1803,81
20240509,101000,76582891,1805,1805,1805,1805,0
20240509,100900,76582891,1805,1805,1805,1805,32
20240509,100800,76525131,1805,1806,1806,1804,705
20240509,100700,75253069,1805,1805,1805,1805,17
20240509,100600,75222384,1807,1807,1807,1807,0
20240509,100500,75222384,1807,1807,1807,1807,200
20240509,100400,74860984,1807,1807,1807,1807,0
20240509,100300,74860984,1807,1807,1807,1807,33
20240509,100200,74801353,1807,1807,1807,1807,1
20240509,100100,74799546,1808,1805,1808,1805,949
20240509,100000,73083884,1808,1808,1808,1808,0
20240509,095900,73083884,1808,1801,1808,1801,133
20240509,095800,72843539,1800,1809,1809,1800,599
20240509,095700,71761231,1809,1800,1809,1800,3292
20240509,095600,65822001,1800,1797,1800,1797,1818
20240509,095500,62550173,1799,1798,1800,1798,601
20240509,095400,61469082,1799,1798,1799,1798,1434
20240509,095300,58889702,1798,1796,1798,1796,559
20240509,095200,57885186,1796,1796,1796,1796,0
20240509,095100,57885186,1796,1794,1796,1794,4075
20240509,095000,50571660,1793,1793,1793,1793,288
20240509,094900,50055276,1793,1793,1793,1793,807
20240509,094800,48608325,1793,1793,1793,1793,170
20240509,094700,48303515,1793,1792,1793,1792,799
20240509,094600,46871706,1792,1791,1792,1791,1050
20240509,094500,44990606,1789,1789,1789,1789,571
20240509,094400,43969087,1790,1790,1790,1790,0
20240509,094300,43969087,1790,1790,1790,1790,0
20240509,094200,43969087,1790,1790,1790,1790,0
20240509,094100,43969087,1790,1788,1790,1788,2300
20240509,094000,39852687,1790,1790,1790,1790,662
20240509,093900,38667707,1788,1788,1788,1788,0
20240509,093800,38667707,1788,1788,1788,1788,0
20240509,093700,38667707,1788,1788,1788,1788,300
20240509,093600,38131307,1783,1783,1783,1783,4
20240509,093500,38124175,1788,1788,1788,1788,0
20240509,093400,38124175,1788,1783,1788,1783,404
20240509,093300,37403823,1788,1788,1788,1788,0
20240509,093200,37403823,1788,1788,1788,1788,1
20240509,093100,37402035,1783,1783,1783,1783,37
20240509,093000,37336064,1783,1783,1783,1783,0
20240509,092900,37336064,1783,1783,1783,1783,0
20240509,092800,37336064,1783,1783,1783,1783,0
20240509,092700,37336064,1783,1783,1783,1783,101
20240509,092600,37155981,1782,1782,1782,1782,0
20240509,092500,37155981,1782,1782,1782,1782,0
20240509,092400,37155981,1782,1784,1784,1782,3000
20240509,092300,31807571,1783,1783,1783,1783,0
20240509,092200,31807571,1783,1783,1783,1783,0
20240509,092100,31807571,1783,1783,1783,1783,0
20240509,092000,31807571,1783,1783,1783,1783,0
20240509,091900,31807571,1783,1783,1783,1783,3
20240509,091800,31802222,1782,1782,1782,1782,0
20240509,091700,31802222,1782,1782,1782,1782,2000
20240509,091600,28238222,1782,1782,1782,1782,0
20240509,091500,28238222,1782,1785,1785,1782,9680
20240509,091400,10983496,1784,1784,1784,1784,0
20240509,091300,10983496,1784,1784,1784,1784,0
20240509,091200,10983496,1784,1784,1784,1784,0
20240509,091100,10983496,1784,1784,1784,1784,2
20240509,091000,10979928,1784,1784,1784,1784,0
20240509,090900,10979928,1784,1784,1784,1784,2
20240509,090800,10976360,1784,1784,1784,1784,10
20240509,090700,10958520,1784,1784,1784,1784,100
20240509,090600,10780120,1784,1784,1784,1784,0
20240509,090500,10780120,1784,1784,1784,1784,0
20240509,090400,10780120,1784,1784,1784,1784,555
20240509,090300,9790000,1784,1784,1784,1784,25
20240509,090200,9745400,1792,1784,1792,1784,41
20240509,090100,9672248,1784,1794,1794,1784,4067
20240509,090000,2416070,1795,1795,1795,1795,1346