stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210700,145956263,584,584,584,584,2182
20240508,210600,145956263,584,584,584,584,0
20240508,210500,145956263,584,584,584,584,0
20240508,210400,145956263,584,584,584,584,0
20240508,210300,145956263,584,584,584,584,0
20240508,210200,145956263,584,584,584,584,0
20240508,210100,145956263,584,584,584,584,0
20240508,210000,145956263,584,584,584,584,0
20240508,205900,145956263,584,584,584,584,0
20240508,205800,145956263,584,584,584,584,0
20240508,205700,145956263,584,584,584,584,0
20240508,205600,145956263,584,584,584,584,0
20240508,205500,145956263,584,584,584,584,0
20240508,205400,145956263,584,584,584,584,0
20240508,205300,145956263,584,584,584,584,0
20240508,205200,145956263,584,584,584,584,0
20240508,205100,145956263,584,584,584,584,0
20240508,205000,145956263,584,584,584,584,0
20240508,204900,145956263,584,584,584,584,0
20240508,204800,145956263,584,584,584,584,0
20240508,204700,145956263,584,584,584,584,0
20240508,204600,145956263,584,584,584,584,0
20240508,204500,145956263,584,584,584,584,0
20240508,204400,145956263,584,584,584,584,0
20240508,204300,145956263,584,584,584,584,0
20240508,204200,145956263,584,584,584,584,0
20240508,204100,145956263,584,584,584,584,0
20240508,204000,145956263,584,584,584,584,0
20240508,203900,145956263,584,584,584,584,0
20240508,203800,145956263,584,584,584,584,0
20240508,203700,145956263,584,584,584,584,2182
20240508,203600,145956263,584,584,584,584,0
20240508,203500,145956263,584,584,584,584,0
20240508,203400,145956263,584,584,584,584,0
20240508,203300,145956263,584,584,584,584,0
20240508,203200,145956263,584,584,584,584,0
20240508,203100,145956263,584,584,584,584,0
20240508,203000,145956263,584,584,584,584,0
20240508,202900,145956263,584,584,584,584,0
20240508,202800,145956263,584,584,584,584,0
20240508,202700,145956263,584,584,584,584,0
20240508,202600,145956263,584,584,584,584,0
20240508,202500,145956263,584,584,584,584,0
20240508,202400,145956263,584,584,584,584,0
20240508,202300,145956263,584,584,584,584,0
20240508,202200,145956263,584,584,584,584,0
20240508,202100,145956263,584,584,584,584,0
20240508,202000,145956263,584,584,584,584,0
20240508,201900,145956263,584,584,584,584,0
20240508,201800,145956263,584,584,584,584,0
20240508,201700,145956263,584,584,584,584,0
20240508,201600,145956263,584,584,584,584,0
20240508,201500,145956263,584,584,584,584,0
20240508,201400,145956263,584,584,584,584,0
20240508,201300,145956263,584,584,584,584,0
20240508,201200,145956263,584,584,584,584,0
20240508,201100,145956263,584,584,584,584,0
20240508,201000,145956263,584,584,584,584,0
20240508,200900,145956263,584,584,584,584,0
20240508,200800,145956263,584,584,584,584,0
20240508,200700,145956263,584,584,584,584,2182
20240508,200600,145956263,584,584,584,584,0
20240508,200500,145956263,584,584,584,584,0
20240508,200400,145956263,584,584,584,584,0
20240508,200300,145956263,584,584,584,584,0
20240508,200200,145956263,584,584,584,584,0
20240508,200100,145956263,584,584,584,584,0
20240508,200000,145956263,584,584,584,584,0
20240508,195900,145956263,584,584,584,584,0
20240508,195800,145956263,584,584,584,584,0
20240508,195700,145956263,584,584,584,584,0
20240508,195600,145956263,584,584,584,584,0
20240508,195500,145956263,584,584,584,584,0
20240508,195400,145956263,584,584,584,584,0
20240508,195300,145956263,584,584,584,584,0
20240508,195200,145956263,584,584,584,584,0
20240508,195100,145956263,584,584,584,584,0
20240508,195000,145956263,584,584,584,584,0
20240508,194900,145956263,584,584,584,584,0
20240508,194800,145956263,584,584,584,584,0
20240508,194700,145956263,584,584,584,584,0
20240508,194600,145956263,584,584,584,584,0
20240508,194500,145956263,584,584,584,584,0
20240508,194400,145956263,584,584,584,584,0
20240508,194300,145956263,584,584,584,584,0
20240508,194200,145956263,584,584,584,584,0
20240508,194100,145956263,584,584,584,584,0
20240508,194000,145956263,584,584,584,584,0
20240508,193900,145956263,584,584,584,584,0
20240508,193800,145956263,584,584,584,584,0
20240508,193700,145956263,584,584,584,584,2182
20240508,193600,145956263,584,584,584,584,0
20240508,193500,145956263,584,584,584,584,0
20240508,193400,145956263,584,584,584,584,0
20240508,193300,145956263,584,584,584,584,0
20240508,193200,145956263,584,584,584,584,0
20240508,193100,145956263,584,584,584,584,0
20240508,193000,145956263,584,584,584,584,0
20240508,192900,145956263,584,584,584,584,0
20240508,192800,145956263,584,584,584,584,0
20240508,192700,145956263,584,584,584,584,0
20240508,192600,145956263,584,584,584,584,0
20240508,192500,145956263,584,584,584,584,0
20240508,192400,145956263,584,584,584,584,0
20240508,192300,145956263,584,584,584,584,0
20240508,192200,145956263,584,584,584,584,0
20240508,192100,145956263,584,584,584,584,0
20240508,192000,145956263,584,584,584,584,0
20240508,191900,145956263,584,584,584,584,0
20240508,191800,145956263,584,584,584,584,0
20240508,191700,145956263,584,584,584,584,0
20240508,191600,145956263,584,584,584,584,0
20240508,191500,145956263,584,584,584,584,0
20240508,191400,145956263,584,584,584,584,0
20240508,191300,145956263,584,584,584,584,0
20240508,191200,145956263,584,584,584,584,0
20240508,191100,145956263,584,584,584,584,0
20240508,191000,145956263,584,584,584,584,0
20240508,190900,145956263,584,584,584,584,0
20240508,190800,145956263,584,584,584,584,0
20240508,190700,145956263,584,584,584,584,2182
20240508,190600,145956263,584,584,584,584,0
20240508,190500,145956263,584,584,584,584,0
20240508,190400,145956263,584,584,584,584,0
20240508,190300,145956263,584,584,584,584,0
20240508,190200,145956263,584,584,584,584,0
20240508,190100,145956263,584,584,584,584,0
20240508,190000,145956263,584,584,584,584,0
20240508,185900,145956263,584,584,584,584,0
20240508,185800,145956263,584,584,584,584,0
20240508,185700,145956263,584,584,584,584,0
20240508,185600,145956263,584,584,584,584,0
20240508,185500,145956263,584,584,584,584,0
20240508,185400,145956263,584,584,584,584,0
20240508,185300,145956263,584,584,584,584,0
20240508,185200,145956263,584,584,584,584,0
20240508,185100,145956263,584,584,584,584,0
20240508,185000,145956263,584,584,584,584,0
20240508,184900,145956263,584,584,584,584,0
20240508,184800,145956263,584,584,584,584,0
20240508,184700,145956263,584,584,584,584,0
20240508,184600,145956263,584,584,584,584,0
20240508,184500,145956263,584,584,584,584,0
20240508,184400,145956263,584,584,584,584,0
20240508,184300,145956263,584,584,584,584,0
20240508,184200,145956263,584,584,584,584,0
20240508,184100,145956263,584,584,584,584,0
20240508,184000,145956263,584,584,584,584,0
20240508,183900,145956263,584,584,584,584,0
20240508,183800,145956263,584,584,584,584,0
20240508,183700,145956263,584,584,584,584,2182
20240508,183600,145956263,584,584,584,584,0
20240508,183500,145956263,584,584,584,584,0
20240508,183400,145956263,584,584,584,584,0
20240508,183300,145956263,584,584,584,584,0
20240508,183200,145956263,584,584,584,584,0
20240508,183100,145956263,584,584,584,584,0
20240508,183000,145956263,584,584,584,584,0
20240508,182900,145956263,584,584,584,584,0
20240508,182800,145956263,584,584,584,584,0
20240508,182700,145956263,584,584,584,584,0
20240508,182600,145956263,584,584,584,584,0
20240508,182500,145956263,584,584,584,584,0
20240508,182400,145956263,584,584,584,584,0
20240508,182300,145956263,584,584,584,584,0
20240508,182200,145956263,584,584,584,584,0
20240508,182100,145956263,584,584,584,584,0
20240508,182000,145956263,584,584,584,584,0
20240508,181900,145956263,584,584,584,584,0
20240508,181800,145956263,584,584,584,584,0
20240508,181700,145956263,584,584,584,584,0
20240508,181600,145956263,584,584,584,584,0
20240508,181500,145956263,584,584,584,584,0
20240508,181400,145956263,584,584,584,584,0
20240508,181300,145956263,584,584,584,584,0
20240508,181200,145956263,584,584,584,584,0
20240508,181100,145956263,584,584,584,584,0
20240508,181000,145956263,584,584,584,584,0
20240508,180900,145956263,584,584,584,584,0
20240508,180800,145956263,584,584,584,584,0
20240508,180700,145956263,584,584,584,584,2182
20240508,180600,145956263,584,584,584,584,0
20240508,180500,145956263,584,584,584,584,0
20240508,180400,145956263,584,584,584,584,0
20240508,180300,145956263,584,584,584,584,0
20240508,180200,145956263,584,584,584,584,0
20240508,180100,145956263,584,584,584,584,0
20240508,180000,145956263,584,584,584,584,0
20240508,175900,145956263,584,584,584,584,0
20240508,175800,145956263,584,584,584,584,0
20240508,175700,145956263,584,584,584,584,0
20240508,175600,145956263,584,584,584,584,0
20240508,175500,145956263,584,584,584,584,0
20240508,175400,145956263,584,584,584,584,0
20240508,175300,145956263,584,584,584,584,0
20240508,175200,145956263,584,584,584,584,0
20240508,175100,145956263,584,584,584,584,0
20240508,175000,145956263,584,584,584,584,0
20240508,174900,145956263,584,584,584,584,0
20240508,174800,145956263,584,584,584,584,0
20240508,174700,145956263,584,584,584,584,0
20240508,174600,145956263,584,584,584,584,0
20240508,174500,145956263,584,584,584,584,0
20240508,174400,145956263,584,584,584,584,0
20240508,174300,145956263,584,584,584,584,0
20240508,174200,145956263,584,584,584,584,0
20240508,174100,145956263,584,584,584,584,0
20240508,174000,145956263,584,584,584,584,0
20240508,173900,145956263,584,584,584,584,0
20240508,173800,145956263,584,584,584,584,0
20240508,173700,145956263,584,584,584,584,2182
20240508,173600,145956263,584,584,584,584,0
20240508,173500,145956263,584,584,584,584,0
20240508,173400,145956263,584,584,584,584,0
20240508,173300,145956263,584,584,584,584,0
20240508,173200,145956263,584,584,584,584,0
20240508,173100,145956263,584,584,584,584,0
20240508,173000,145956263,584,584,584,584,0
20240508,172900,145956263,584,584,584,584,0
20240508,172800,145956263,584,584,584,584,0
20240508,172700,145956263,584,584,584,584,0
20240508,172600,145956263,584,584,584,584,0
20240508,172500,145956263,584,584,584,584,0
20240508,172400,145956263,584,584,584,584,0
20240508,172300,145956263,584,584,584,584,0
20240508,172200,145956263,584,584,584,584,0
20240508,172100,145956263,584,584,584,584,0
20240508,172000,145956263,584,584,584,584,0
20240508,171900,145956263,584,584,584,584,0
20240508,171800,145956263,584,584,584,584,0
20240508,171700,145956263,584,584,584,584,0
20240508,171600,145956263,584,584,584,584,0
20240508,171500,145956263,584,584,584,584,0
20240508,171400,145956263,584,584,584,584,0
20240508,171300,145956263,584,584,584,584,0
20240508,171200,145956263,584,584,584,584,0
20240508,171100,145956263,584,584,584,584,0
20240508,171000,145956263,584,584,584,584,0
20240508,170900,145956263,584,584,584,584,0
20240508,170800,145956263,584,584,584,584,0
20240508,170700,145956263,584,584,584,584,2182
20240508,170600,145956263,584,584,584,584,0
20240508,170500,145956263,584,584,584,584,0
20240508,170400,145956263,584,584,584,584,0
20240508,170300,145956263,584,584,584,584,0
20240508,170200,145956263,584,584,584,584,0
20240508,170100,145956263,584,584,584,584,0
20240508,170000,145956263,584,584,584,584,0
20240508,165900,145956263,584,584,584,584,0
20240508,165800,145956263,584,584,584,584,0
20240508,165700,145956263,584,584,584,584,0
20240508,165600,145956263,584,584,584,584,0
20240508,165500,145956263,584,584,584,584,0
20240508,165400,145956263,584,584,584,584,0
20240508,165300,145956263,584,584,584,584,0
20240508,165200,145956263,584,584,584,584,0
20240508,165100,145956263,584,584,584,584,0
20240508,165000,145956263,584,584,584,584,0
20240508,164900,145956263,584,584,584,584,0
20240508,164800,145956263,584,584,584,584,0
20240508,164700,145956263,584,584,584,584,0
20240508,164600,145956263,584,584,584,584,0
20240508,164500,145956263,584,584,584,584,0
20240508,164400,145956263,584,584,584,584,0
20240508,164300,145956263,584,584,584,584,0
20240508,164200,145956263,584,584,584,584,0
20240508,164100,145956263,584,584,584,584,0
20240508,164000,145956263,584,584,584,584,0
20240508,163900,145956263,584,584,584,584,0
20240508,163800,145956263,584,584,584,584,0
20240508,163700,145956263,584,584,584,584,2182
20240508,163600,145956263,584,584,584,584,0
20240508,163500,145956263,584,584,584,584,0
20240508,163400,145956263,584,584,584,584,0
20240508,163300,145956263,584,584,584,584,0
20240508,163200,145956263,584,584,584,584,0
20240508,163100,145956263,584,584,584,584,0
20240508,163000,145956263,584,584,584,584,0
20240508,162900,145956263,584,584,584,584,0
20240508,162800,145956263,584,584,584,584,0
20240508,162700,145956263,584,584,584,584,0
20240508,162600,145956263,584,584,584,584,0
20240508,162500,145956263,584,584,584,584,0
20240508,162400,145956263,584,584,584,584,0
20240508,162300,145956263,584,584,584,584,0
20240508,162200,145956263,584,584,584,584,0
20240508,162100,145956263,584,584,584,584,0
20240508,162000,145956263,584,584,584,584,0
20240508,161900,145956263,584,584,584,584,0
20240508,161800,145956263,584,584,584,584,0
20240508,161700,145956263,584,584,584,584,0
20240508,161600,145956263,584,584,584,584,0
20240508,161500,145956263,584,584,584,584,0
20240508,161400,145956263,584,584,584,584,0
20240508,161300,145956263,584,584,584,584,0
20240508,161200,145956263,584,584,584,584,0
20240508,161100,145956263,584,584,584,584,0
20240508,161000,145956263,584,584,584,584,0
20240508,160900,145956263,584,584,584,584,0
20240508,160800,145956263,584,584,584,584,0
20240508,160700,145956263,584,584,584,584,2182
20240508,160600,145956263,584,584,584,584,0
20240508,160500,145956263,584,584,584,584,0
20240508,160400,145956263,584,584,584,584,0
20240508,160300,145956263,584,584,584,584,0
20240508,160200,145956263,584,584,584,584,0
20240508,160100,145956263,584,584,584,584,0
20240508,160000,145956263,584,584,584,584,0
20240508,155900,145956263,584,584,584,584,0
20240508,155800,145956263,584,584,584,584,0
20240508,155700,145956263,584,584,584,584,0
20240508,155600,145956263,584,584,584,584,0
20240508,155500,145956263,584,584,584,584,0
20240508,155400,145956263,584,584,584,584,0
20240508,155300,145956263,584,584,584,584,0
20240508,155200,145956263,584,584,584,584,0
20240508,155100,145956263,584,584,584,584,0
20240508,155000,145956263,584,584,584,584,0
20240508,154900,145956263,584,584,584,584,0
20240508,154800,145956263,584,584,584,584,0
20240508,154700,145956263,584,584,584,584,0
20240508,154600,145956263,584,584,584,584,0
20240508,154500,145956263,584,584,584,584,0
20240508,154400,145956263,584,584,584,584,0
20240508,154300,145956263,584,584,584,584,0
20240508,154200,145956263,584,584,584,584,0
20240508,154100,145956263,584,584,584,584,0
20240508,154000,145956263,584,584,584,584,0
20240508,153900,145956263,584,584,584,584,0
20240508,153800,145956263,584,584,584,584,0
20240508,153700,145956263,584,584,584,584,2182
20240508,153600,145956263,584,584,584,584,0
20240508,153500,145956263,584,584,584,584,0
20240508,153400,145956263,584,584,584,584,0
20240508,153300,145956263,584,584,584,584,0
20240508,153200,145956263,584,584,584,584,0
20240508,153100,145956263,584,584,584,584,0
20240508,153000,145956263,584,584,584,584,2182
20240508,152900,144681975,584,584,584,584,0
20240508,152800,144681975,584,584,584,584,0
20240508,152700,144681975,584,584,584,584,0
20240508,152600,144681975,584,584,584,584,0
20240508,152500,144681975,584,584,584,584,0
20240508,152400,144681975,584,584,584,584,0
20240508,152300,144681975,584,584,584,584,0
20240508,152200,144681975,584,584,584,584,0
20240508,152100,144681975,584,584,584,584,0
20240508,152000,144681975,584,584,584,584,0
20240508,151900,144681975,584,584,584,584,3
20240508,151800,144680223,582,578,582,578,21078
20240508,151700,132453291,578,576,578,576,861
20240508,151600,131957353,578,578,578,578,0
20240508,151500,131957353,578,578,578,578,156
20240508,151400,131867185,578,578,578,578,0
20240508,151300,131867185,578,578,578,578,0
20240508,151200,131867185,578,578,578,578,0
20240508,151100,131867185,578,578,578,578,1
20240508,151000,131866607,578,578,578,578,0
20240508,150900,131866607,578,578,578,578,304
20240508,150800,131690895,578,578,578,578,0
20240508,150700,131690895,578,578,578,578,0
20240508,150600,131690895,578,578,578,578,0
20240508,150500,131690895,578,578,578,578,150
20240508,150400,131604195,578,578,578,578,0
20240508,150300,131604195,578,578,578,578,0
20240508,150200,131604195,578,578,578,578,0
20240508,150100,131604195,578,578,578,576,88
20240508,150000,131553471,578,578,578,578,0
20240508,145900,131553471,578,578,578,578,0
20240508,145800,131553471,578,578,578,578,400
20240508,145700,131322271,578,578,578,578,1100
20240508,145600,130686471,578,578,578,578,0
20240508,145500,130686471,578,578,578,578,12
20240508,145400,130679535,578,578,578,578,200
20240508,145300,130563935,578,578,578,578,103
20240508,145200,130504401,578,578,578,578,0
20240508,145100,130504401,578,578,578,578,1
20240508,145000,130503823,578,578,578,578,200
20240508,144900,130388223,574,574,574,574,0
20240508,144800,130388223,574,574,574,574,0
20240508,144700,130388223,574,578,578,574,57
20240508,144600,130355485,576,576,576,576,50
20240508,144500,130326685,578,578,578,578,0
20240508,144400,130326685,578,578,578,578,110
20240508,144300,130263105,575,575,575,575,500
20240508,144200,129975605,578,578,578,578,0
20240508,144100,129975605,578,578,578,578,100
20240508,144000,129917805,578,578,578,578,0
20240508,143900,129917805,578,578,578,578,0
20240508,143800,129917805,578,578,578,578,0
20240508,143700,129917805,578,578,578,578,0
20240508,143600,129917805,578,578,578,578,0
20240508,143500,129917805,578,578,578,578,0
20240508,143400,129917805,578,578,578,578,0
20240508,143300,129917805,578,578,578,578,0
20240508,143200,129917805,578,578,578,578,0
20240508,143100,129917805,578,574,578,574,144
20240508,143000,129835001,578,578,578,578,0
20240508,142900,129835001,578,577,578,577,900
20240508,142800,129315697,576,576,576,576,1500
20240508,142700,128451697,576,576,576,576,0
20240508,142600,128451697,576,576,576,576,0
20240508,142500,128451697,576,576,576,576,166
20240508,142400,128356081,575,575,575,575,0
20240508,142300,128356081,575,575,575,575,0
20240508,142200,128356081,575,575,575,575,5137
20240508,142100,125402306,575,575,575,575,0
20240508,142000,125402306,575,575,575,575,0
20240508,141900,125402306,575,575,575,575,0
20240508,141800,125402306,575,575,575,575,5000
20240508,141700,122527306,575,575,575,575,1
20240508,141600,122526731,575,575,575,575,0
20240508,141500,122526731,575,575,575,575,0
20240508,141400,122526731,575,575,575,575,2
20240508,141300,122525581,575,575,575,575,0
20240508,141200,122525581,575,572,575,572,1039
20240508,141100,121929773,575,575,575,575,0
20240508,141000,121929773,575,575,575,575,0
20240508,140900,121929773,575,575,575,575,0
20240508,140800,121929773,575,575,575,575,0
20240508,140700,121929773,575,572,575,571,711
20240508,140600,121523188,572,572,572,572,0
20240508,140500,121523188,572,572,572,572,0
20240508,140400,121523188,572,572,572,572,0
20240508,140300,121523188,572,572,572,572,0
20240508,140200,121523188,572,572,572,572,0
20240508,140100,121523188,572,572,572,572,0
20240508,140000,121523188,572,572,572,572,110
20240508,135900,121460268,576,576,576,576,0
20240508,135800,121460268,576,576,576,576,0
20240508,135700,121460268,576,576,576,576,0
20240508,135600,121460268,576,576,576,576,35
20240508,135500,121440108,577,577,577,577,0
20240508,135400,121440108,577,577,577,577,0
20240508,135300,121440108,577,577,577,577,0
20240508,135200,121440108,577,577,577,577,0
20240508,135100,121440108,577,576,577,576,100
20240508,135000,121382412,577,577,577,577,107
20240508,134900,121320673,577,577,577,577,1
20240508,134800,121320096,575,575,575,575,0
20240508,134700,121320096,575,575,575,575,0
20240508,134600,121320096,575,575,575,575,0
20240508,134500,121320096,575,570,575,570,93
20240508,134400,121266636,568,568,568,568,0
20240508,134300,121266636,568,568,568,568,0
20240508,134200,121266636,568,568,568,568,0
20240508,134100,121266636,568,572,572,568,4815
20240508,134000,118522620,576,576,576,576,0
20240508,133900,118522620,576,573,576,573,350
20240508,133800,118321770,577,577,577,577,0
20240508,133700,118321770,577,577,577,577,0
20240508,133600,118321770,577,577,577,577,0
20240508,133500,118321770,577,577,577,577,0
20240508,133400,118321770,577,577,577,577,0
20240508,133300,118321770,577,577,577,577,0
20240508,133200,118321770,577,577,577,577,100
20240508,133100,118264070,577,574,577,572,2100
20240508,133000,117061869,577,574,577,574,157
20240508,132900,116971286,575,575,575,575,35
20240508,132800,116951161,577,577,577,577,0
20240508,132700,116951161,577,577,577,577,0
20240508,132600,116951161,577,577,577,577,0
20240508,132500,116951161,577,577,577,577,0
20240508,132400,116951161,577,577,577,577,2
20240508,132300,116950007,577,577,577,577,0
20240508,132200,116950007,577,577,577,577,0
20240508,132100,116950007,577,577,577,577,0
20240508,132000,116950007,577,577,577,577,0
20240508,131900,116950007,577,577,577,577,0
20240508,131800,116950007,577,577,577,577,0
20240508,131700,116950007,577,577,577,577,1
20240508,131600,116949430,577,575,577,575,500
20240508,131500,116661684,575,575,575,575,150
20240508,131400,116575434,575,575,575,575,0
20240508,131300,116575434,575,575,575,575,137
20240508,131200,116496659,575,573,575,573,300
20240508,131100,116324673,573,573,573,573,0
20240508,131000,116324673,573,573,573,573,1
20240508,130900,116324100,572,572,572,572,0
20240508,130800,116324100,572,572,572,572,0
20240508,130700,116324100,572,572,572,572,0
20240508,130600,116324100,572,572,572,572,0
20240508,130500,116324100,572,572,572,572,0
20240508,130400,116324100,572,572,572,572,0
20240508,130300,116324100,572,572,572,572,0
20240508,130200,116324100,572,572,572,572,3033
20240508,130100,114589224,573,573,573,573,0
20240508,130000,114589224,573,573,573,573,0
20240508,125900,114589224,573,573,573,573,0
20240508,125800,114589224,573,573,573,573,0
20240508,125700,114589224,573,573,573,573,0
20240508,125600,114589224,573,573,573,573,0
20240508,125500,114589224,573,573,573,573,0
20240508,125400,114589224,573,573,573,573,0
20240508,125300,114589224,573,573,573,573,0
20240508,125200,114589224,573,573,573,573,0
20240508,125100,114589224,573,573,573,573,0
20240508,125000,114589224,573,573,573,573,0
20240508,124900,114589224,573,568,573,568,2
20240508,124800,114588083,573,573,573,573,0
20240508,124700,114588083,573,573,573,573,0
20240508,124600,114588083,573,573,573,573,0
20240508,124500,114588083,573,573,573,573,5
20240508,124400,114585218,568,568,568,568,0
20240508,124300,114585218,568,569,569,568,10000
20240508,124200,108905214,572,572,572,572,0
20240508,124100,108905214,572,572,572,572,40
20240508,124000,108882334,575,575,575,575,0
20240508,123900,108882334,575,575,575,575,0
20240508,123800,108882334,575,575,575,575,0
20240508,123700,108882334,575,575,575,575,0
20240508,123600,108882334,575,575,575,575,0
20240508,123500,108882334,575,575,575,575,0
20240508,123400,108882334,575,575,575,575,0
20240508,123300,108882334,575,575,575,575,2
20240508,123200,108881184,576,576,576,576,0
20240508,123100,108881184,576,576,576,576,0
20240508,123000,108881184,576,575,576,575,4
20240508,122900,108878883,576,576,576,576,0
20240508,122800,108878883,576,576,576,576,0
20240508,122700,108878883,576,576,576,576,0
20240508,122600,108878883,576,576,576,576,0
20240508,122500,108878883,576,576,576,576,0
20240508,122400,108878883,576,576,576,576,0
20240508,122300,108878883,576,576,576,576,0
20240508,122200,108878883,576,576,576,576,0
20240508,122100,108878883,576,576,576,576,0
20240508,122000,108878883,576,573,576,573,2
20240508,121900,108877734,573,573,573,573,0
20240508,121800,108877734,573,573,573,573,1
20240508,121700,108877161,568,568,568,568,23
20240508,121600,108864097,568,568,568,568,0
20240508,121500,108864097,568,568,568,568,0
20240508,121400,108864097,568,569,569,568,28
20240508,121300,108848188,571,571,571,571,0
20240508,121200,108848188,571,571,571,571,0
20240508,121100,108848188,571,571,571,571,0
20240508,121000,108848188,571,571,571,571,0
20240508,120900,108848188,571,575,576,571,134
20240508,120800,108771657,568,568,568,568,0
20240508,120700,108771657,568,570,570,568,14
20240508,120600,108763700,576,576,576,576,0
20240508,120500,108763700,576,576,576,576,0
20240508,120400,108763700,576,576,576,576,0
20240508,120300,108763700,576,576,576,576,0
20240508,120200,108763700,576,576,576,576,0
20240508,120100,108763700,576,575,576,575,3
20240508,120000,108761974,575,575,575,575,0
20240508,115900,108761974,575,575,575,575,0
20240508,115800,108761974,575,575,575,575,0
20240508,115700,108761974,575,575,575,575,0
20240508,115600,108761974,575,575,575,575,0
20240508,115500,108761974,575,575,575,575,0
20240508,115400,108761974,575,575,575,575,0
20240508,115300,108761974,575,575,575,575,1
20240508,115200,108761399,566,572,572,566,57000
20240508,115100,76271216,575,575,575,575,995
20240508,115000,75699091,575,575,575,575,0
20240508,114900,75699091,575,575,575,575,0
20240508,114800,75699091,575,571,575,571,12897
20240508,114700,68294065,571,571,571,571,0
20240508,114600,68294065,571,571,571,571,0
20240508,114500,68294065,571,571,571,571,0
20240508,114400,68294065,571,571,571,571,350
20240508,114300,68094215,571,571,571,571,0
20240508,114200,68094215,571,571,571,571,8
20240508,114100,68089647,571,571,571,571,2
20240508,114000,68088505,569,569,569,569,5200
20240508,113900,65129705,572,569,572,567,5654
20240508,113800,61920358,572,572,572,572,0
20240508,113700,61920358,572,572,572,572,0
20240508,113600,61920358,572,572,572,572,0
20240508,113500,61920358,572,572,572,572,0
20240508,113400,61920358,572,572,572,572,0
20240508,113300,61920358,572,572,572,572,0
20240508,113200,61920358,572,572,572,572,0
20240508,113100,61920358,572,568,572,567,8010
20240508,113000,57373538,572,572,572,572,0
20240508,112900,57373538,572,572,572,572,0
20240508,112800,57373538,572,572,572,572,0
20240508,112700,57373538,572,572,572,572,0
20240508,112600,57373538,572,572,572,572,0
20240508,112500,57373538,572,572,572,572,0
20240508,112400,57373538,572,572,572,572,0
20240508,112300,57373538,572,572,572,572,0
20240508,112200,57373538,572,572,572,572,100
20240508,112100,57316338,567,567,567,567,1
20240508,112000,57315771,570,570,570,570,0
20240508,111900,57315771,570,570,570,570,0
20240508,111800,57315771,570,570,570,570,0
20240508,111700,57315771,570,570,570,570,0
20240508,111600,57315771,570,570,570,570,0
20240508,111500,57315771,570,572,572,570,7007
20240508,111400,53321767,572,572,572,572,106
20240508,111300,53261135,572,572,572,572,0
20240508,111200,53261135,572,572,572,572,0
20240508,111100,53261135,572,572,572,572,0
20240508,111000,53261135,572,572,572,572,100
20240508,110900,53203935,567,567,567,567,0
20240508,110800,53203935,567,567,567,567,0
20240508,110700,53203935,567,567,567,567,0
20240508,110600,53203935,567,567,567,567,188
20240508,110500,53097339,567,567,567,567,0
20240508,110400,53097339,567,567,567,567,1
20240508,110300,53096772,567,567,567,567,300
20240508,110200,52926672,572,572,572,572,0
20240508,110100,52926672,572,572,572,572,0
20240508,110000,52926672,572,572,572,572,0
20240508,105900,52926672,572,572,572,572,0
20240508,105800,52926672,572,572,572,572,0
20240508,105700,52926672,572,572,572,572,1
20240508,105600,52926100,572,572,572,572,1
20240508,105500,52925528,566,566,566,566,0
20240508,105400,52925528,566,566,566,566,0
20240508,105300,52925528,566,566,566,566,0
20240508,105200,52925528,566,572,572,566,23000
20240508,105100,39840254,573,574,574,573,935
20240508,105000,39304165,576,576,576,576,0
20240508,104900,39304165,576,576,576,576,0
20240508,104800,39304165,576,576,576,576,0
20240508,104700,39304165,576,576,576,576,0
20240508,104600,39304165,576,574,576,574,22
20240508,104500,39291517,576,576,576,576,0
20240508,104400,39291517,576,576,576,576,0
20240508,104300,39291517,576,576,576,576,0
20240508,104200,39291517,576,576,576,576,0
20240508,104100,39291517,576,576,576,576,0
20240508,104000,39291517,576,576,576,576,0
20240508,103900,39291517,576,576,576,576,0
20240508,103800,39291517,576,576,576,576,0
20240508,103700,39291517,576,576,576,576,0
20240508,103600,39291517,576,575,576,575,15
20240508,103500,39282887,576,576,576,576,0
20240508,103400,39282887,576,576,576,576,494
20240508,103300,38998343,576,576,576,576,81
20240508,103200,38951687,577,577,577,577,0
20240508,103100,38951687,577,577,577,577,0
20240508,103000,38951687,577,577,577,577,3
20240508,102900,38949956,577,577,577,577,0
20240508,102800,38949956,577,577,577,577,1
20240508,102700,38949379,577,572,577,572,7
20240508,102600,38945370,577,577,577,577,0
20240508,102500,38945370,577,577,577,577,1
20240508,102400,38944793,573,573,573,573,6230
20240508,102300,35375003,577,573,577,573,174
20240508,102200,35275297,577,577,577,577,0
20240508,102100,35275297,577,577,577,577,0
20240508,102000,35275297,577,577,577,577,1
20240508,101900,35274720,577,577,577,577,60
20240508,101800,35240100,577,577,577,577,0
20240508,101700,35240100,577,577,577,577,0
20240508,101600,35240100,577,577,577,577,5
20240508,101500,35237215,578,578,578,578,0
20240508,101400,35237215,578,578,578,578,0
20240508,101300,35237215,578,578,578,578,0
20240508,101200,35237215,578,578,578,578,0
20240508,101100,35237215,578,577,578,577,2000
20240508,101000,34081505,577,577,577,577,0
20240508,100900,34081505,577,577,577,577,0
20240508,100800,34081505,577,577,577,577,0
20240508,100700,34081505,577,577,577,577,1
20240508,100600,34080928,572,575,575,572,5926
20240508,100500,30690355,578,578,578,578,0
20240508,100400,30690355,578,578,578,578,0
20240508,100300,30690355,578,578,578,578,0
20240508,100200,30690355,578,578,578,578,0
20240508,100100,30690355,578,577,578,576,9162
20240508,100000,25395952,578,578,578,578,0
20240508,095900,25395952,578,576,578,576,40
20240508,095800,25372892,577,577,577,577,0
20240508,095700,25372892,577,577,577,577,504
20240508,095600,25082084,577,577,577,577,1004
20240508,095500,24502776,577,574,577,574,222
20240508,095400,24375115,571,574,574,571,503
20240508,095300,24086402,574,574,574,574,1
20240508,095200,24085828,569,569,569,569,0
20240508,095100,24085828,569,569,569,569,0
20240508,095000,24085828,569,569,569,569,359
20240508,094900,23881557,569,569,569,569,0
20240508,094800,23881557,569,569,569,569,0
20240508,094700,23881557,569,569,569,569,0
20240508,094600,23881557,569,569,569,569,300
20240508,094500,23710857,568,568,568,568,0
20240508,094400,23710857,568,569,569,568,473
20240508,094300,23442192,570,577,577,570,1090
20240508,094200,22817103,577,577,577,577,0
20240508,094100,22817103,577,577,577,577,500
20240508,094000,22528603,566,566,566,566,0
20240508,093900,22528603,566,578,578,566,28962
20240508,093800,6012980,574,576,576,574,7632
20240508,093700,1619730,580,580,580,580,0
20240508,093600,1619730,580,580,580,580,0
20240508,093500,1619730,580,580,580,580,1
20240508,093400,1619150,580,580,580,580,0
20240508,093300,1619150,580,580,580,580,4
20240508,093200,1616830,580,580,580,580,0
20240508,093100,1616830,580,580,580,580,1
20240508,093000,1616250,580,580,580,580,0
20240508,092900,1616250,580,580,580,580,0
20240508,092800,1616250,580,580,580,580,0
20240508,092700,1616250,580,580,580,580,0
20240508,092600,1616250,580,580,580,580,0
20240508,092500,1616250,580,579,580,579,5
20240508,092400,1613351,576,576,576,576,0
20240508,092300,1613351,576,576,576,576,0
20240508,092200,1613351,576,576,576,576,0
20240508,092100,1613351,576,576,576,576,6
20240508,092000,1609895,577,577,577,577,0
20240508,091900,1609895,577,577,577,577,0
20240508,091800,1609895,577,577,577,577,341
20240508,091700,1413138,578,578,578,578,0
20240508,091600,1413138,578,578,578,578,0
20240508,091500,1413138,578,578,580,578,502
20240508,091400,1122980,578,578,578,578,0
20240508,091300,1122980,578,578,578,578,1
20240508,091200,1122402,578,578,578,578,15
20240508,091100,1113732,579,580,580,579,154
20240508,091000,1024488,581,580,581,580,488
20240508,090900,740961,579,579,579,579,800
20240508,090800,277761,580,580,580,580,100
20240508,090700,219761,579,579,579,579,13
20240508,090600,212234,579,579,579,579,0
20240508,090500,212234,579,579,579,579,0
20240508,090400,212234,579,579,579,579,0
20240508,090300,212234,579,581,581,579,30
20240508,090200,194834,581,581,581,581,0
20240508,090100,194834,581,579,582,579,15
20240508,090000,186138,577,579,579,577,322