stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,212600,14418185,2380,2380,2380,2380,25
20240510,212500,14418185,2380,2380,2380,2380,0
20240510,212400,14418185,2380,2380,2380,2380,0
20240510,212300,14418185,2380,2380,2380,2380,0
20240510,212200,14418185,2380,2380,2380,2380,0
20240510,212100,14418185,2380,2380,2380,2380,0
20240510,212000,14418185,2380,2380,2380,2380,0
20240510,211900,14418185,2380,2380,2380,2380,0
20240510,211800,14418185,2380,2380,2380,2380,0
20240510,211700,14418185,2380,2380,2380,2380,0
20240510,211600,14418185,2380,2380,2380,2380,0
20240510,211500,14418185,2380,2380,2380,2380,0
20240510,211400,14418185,2380,2380,2380,2380,0
20240510,211300,14418185,2380,2380,2380,2380,0
20240510,211200,14418185,2380,2380,2380,2380,0
20240510,211100,14418185,2380,2380,2380,2380,0
20240510,211000,14418185,2380,2380,2380,2380,0
20240510,210900,14418185,2380,2380,2380,2380,0
20240510,210800,14418185,2380,2380,2380,2380,0
20240510,210700,14418185,2380,2380,2380,2380,0
20240510,210600,14418185,2380,2380,2380,2380,0
20240510,210500,14418185,2380,2380,2380,2380,0
20240510,210400,14418185,2380,2380,2380,2380,0
20240510,210300,14418185,2380,2380,2380,2380,0
20240510,210200,14418185,2380,2380,2380,2380,0
20240510,210100,14418185,2380,2380,2380,2380,0
20240510,210000,14418185,2380,2380,2380,2380,0
20240510,205900,14418185,2380,2380,2380,2380,0
20240510,205800,14418185,2380,2380,2380,2380,0
20240510,205700,14418185,2380,2380,2380,2380,0
20240510,205600,14418185,2380,2380,2380,2380,25
20240510,205500,14418185,2380,2380,2380,2380,0
20240510,205400,14418185,2380,2380,2380,2380,0
20240510,205300,14418185,2380,2380,2380,2380,0
20240510,205200,14418185,2380,2380,2380,2380,0
20240510,205100,14418185,2380,2380,2380,2380,0
20240510,205000,14418185,2380,2380,2380,2380,0
20240510,204900,14418185,2380,2380,2380,2380,0
20240510,204800,14418185,2380,2380,2380,2380,0
20240510,204700,14418185,2380,2380,2380,2380,0
20240510,204600,14418185,2380,2380,2380,2380,0
20240510,204500,14418185,2380,2380,2380,2380,0
20240510,204400,14418185,2380,2380,2380,2380,0
20240510,204300,14418185,2380,2380,2380,2380,0
20240510,204200,14418185,2380,2380,2380,2380,0
20240510,204100,14418185,2380,2380,2380,2380,0
20240510,204000,14418185,2380,2380,2380,2380,0
20240510,203900,14418185,2380,2380,2380,2380,0
20240510,203800,14418185,2380,2380,2380,2380,0
20240510,203700,14418185,2380,2380,2380,2380,0
20240510,203600,14418185,2380,2380,2380,2380,0
20240510,203500,14418185,2380,2380,2380,2380,0
20240510,203400,14418185,2380,2380,2380,2380,0
20240510,203300,14418185,2380,2380,2380,2380,0
20240510,203200,14418185,2380,2380,2380,2380,0
20240510,203100,14418185,2380,2380,2380,2380,0
20240510,203000,14418185,2380,2380,2380,2380,0
20240510,202900,14418185,2380,2380,2380,2380,0
20240510,202800,14418185,2380,2380,2380,2380,0
20240510,202700,14418185,2380,2380,2380,2380,0
20240510,202600,14418185,2380,2380,2380,2380,25
20240510,202500,14418185,2380,2380,2380,2380,0
20240510,202400,14418185,2380,2380,2380,2380,0
20240510,202300,14418185,2380,2380,2380,2380,0
20240510,202200,14418185,2380,2380,2380,2380,0
20240510,202100,14418185,2380,2380,2380,2380,0
20240510,202000,14418185,2380,2380,2380,2380,0
20240510,201900,14418185,2380,2380,2380,2380,0
20240510,201800,14418185,2380,2380,2380,2380,0
20240510,201700,14418185,2380,2380,2380,2380,0
20240510,201600,14418185,2380,2380,2380,2380,0
20240510,201500,14418185,2380,2380,2380,2380,0
20240510,201400,14418185,2380,2380,2380,2380,0
20240510,201300,14418185,2380,2380,2380,2380,0
20240510,201200,14418185,2380,2380,2380,2380,0
20240510,201100,14418185,2380,2380,2380,2380,0
20240510,201000,14418185,2380,2380,2380,2380,0
20240510,200900,14418185,2380,2380,2380,2380,0
20240510,200800,14418185,2380,2380,2380,2380,0
20240510,200700,14418185,2380,2380,2380,2380,0
20240510,200600,14418185,2380,2380,2380,2380,0
20240510,200500,14418185,2380,2380,2380,2380,0
20240510,200400,14418185,2380,2380,2380,2380,0
20240510,200300,14418185,2380,2380,2380,2380,0
20240510,200200,14418185,2380,2380,2380,2380,0
20240510,200100,14418185,2380,2380,2380,2380,0
20240510,200000,14418185,2380,2380,2380,2380,0
20240510,195900,14418185,2380,2380,2380,2380,0
20240510,195800,14418185,2380,2380,2380,2380,0
20240510,195700,14418185,2380,2380,2380,2380,0
20240510,195600,14418185,2380,2380,2380,2380,25
20240510,195500,14418185,2380,2380,2380,2380,0
20240510,195400,14418185,2380,2380,2380,2380,0
20240510,195300,14418185,2380,2380,2380,2380,0
20240510,195200,14418185,2380,2380,2380,2380,0
20240510,195100,14418185,2380,2380,2380,2380,0
20240510,195000,14418185,2380,2380,2380,2380,0
20240510,194900,14418185,2380,2380,2380,2380,0
20240510,194800,14418185,2380,2380,2380,2380,0
20240510,194700,14418185,2380,2380,2380,2380,0
20240510,194600,14418185,2380,2380,2380,2380,0
20240510,194500,14418185,2380,2380,2380,2380,0
20240510,194400,14418185,2380,2380,2380,2380,0
20240510,194300,14418185,2380,2380,2380,2380,0
20240510,194200,14418185,2380,2380,2380,2380,0
20240510,194100,14418185,2380,2380,2380,2380,0
20240510,194000,14418185,2380,2380,2380,2380,0
20240510,193900,14418185,2380,2380,2380,2380,0
20240510,193800,14418185,2380,2380,2380,2380,0
20240510,193700,14418185,2380,2380,2380,2380,0
20240510,193600,14418185,2380,2380,2380,2380,0
20240510,193500,14418185,2380,2380,2380,2380,0
20240510,193400,14418185,2380,2380,2380,2380,0
20240510,193300,14418185,2380,2380,2380,2380,0
20240510,193200,14418185,2380,2380,2380,2380,0
20240510,193100,14418185,2380,2380,2380,2380,0
20240510,193000,14418185,2380,2380,2380,2380,0
20240510,192900,14418185,2380,2380,2380,2380,0
20240510,192800,14418185,2380,2380,2380,2380,0
20240510,192700,14418185,2380,2380,2380,2380,0
20240510,192600,14418185,2380,2380,2380,2380,25
20240510,192500,14418185,2380,2380,2380,2380,0
20240510,192400,14418185,2380,2380,2380,2380,0
20240510,192300,14418185,2380,2380,2380,2380,0
20240510,192200,14418185,2380,2380,2380,2380,0
20240510,192100,14418185,2380,2380,2380,2380,0
20240510,192000,14418185,2380,2380,2380,2380,0
20240510,191900,14418185,2380,2380,2380,2380,0
20240510,191800,14418185,2380,2380,2380,2380,0
20240510,191700,14418185,2380,2380,2380,2380,0
20240510,191600,14418185,2380,2380,2380,2380,0
20240510,191500,14418185,2380,2380,2380,2380,0
20240510,191400,14418185,2380,2380,2380,2380,0
20240510,191300,14418185,2380,2380,2380,2380,0
20240510,191200,14418185,2380,2380,2380,2380,0
20240510,191100,14418185,2380,2380,2380,2380,0
20240510,191000,14418185,2380,2380,2380,2380,0
20240510,190900,14418185,2380,2380,2380,2380,0
20240510,190800,14418185,2380,2380,2380,2380,0
20240510,190700,14418185,2380,2380,2380,2380,0
20240510,190600,14418185,2380,2380,2380,2380,0
20240510,190500,14418185,2380,2380,2380,2380,0
20240510,190400,14418185,2380,2380,2380,2380,0
20240510,190300,14418185,2380,2380,2380,2380,0
20240510,190200,14418185,2380,2380,2380,2380,0
20240510,190100,14418185,2380,2380,2380,2380,0
20240510,190000,14418185,2380,2380,2380,2380,0
20240510,185900,14418185,2380,2380,2380,2380,0
20240510,185800,14418185,2380,2380,2380,2380,0
20240510,185700,14418185,2380,2380,2380,2380,0
20240510,185600,14418185,2380,2380,2380,2380,25
20240510,185500,14418185,2380,2380,2380,2380,0
20240510,185400,14418185,2380,2380,2380,2380,0
20240510,185300,14418185,2380,2380,2380,2380,0
20240510,185200,14418185,2380,2380,2380,2380,0
20240510,185100,14418185,2380,2380,2380,2380,0
20240510,185000,14418185,2380,2380,2380,2380,0
20240510,184900,14418185,2380,2380,2380,2380,0
20240510,184800,14418185,2380,2380,2380,2380,0
20240510,184700,14418185,2380,2380,2380,2380,0
20240510,184600,14418185,2380,2380,2380,2380,0
20240510,184500,14418185,2380,2380,2380,2380,0
20240510,184400,14418185,2380,2380,2380,2380,0
20240510,184300,14418185,2380,2380,2380,2380,0
20240510,184200,14418185,2380,2380,2380,2380,0
20240510,184100,14418185,2380,2380,2380,2380,0
20240510,184000,14418185,2380,2380,2380,2380,0
20240510,183900,14418185,2380,2380,2380,2380,0
20240510,183800,14418185,2380,2380,2380,2380,0
20240510,183700,14418185,2380,2380,2380,2380,0
20240510,183600,14418185,2380,2380,2380,2380,0
20240510,183500,14418185,2380,2380,2380,2380,0
20240510,183400,14418185,2380,2380,2380,2380,0
20240510,183300,14418185,2380,2380,2380,2380,0
20240510,183200,14418185,2380,2380,2380,2380,0
20240510,183100,14418185,2380,2380,2380,2380,0
20240510,183000,14418185,2380,2380,2380,2380,0
20240510,182900,14418185,2380,2380,2380,2380,0
20240510,182800,14418185,2380,2380,2380,2380,0
20240510,182700,14418185,2380,2380,2380,2380,0
20240510,182600,14418185,2380,2380,2380,2380,25
20240510,182500,14418185,2380,2380,2380,2380,0
20240510,182400,14418185,2380,2380,2380,2380,0
20240510,182300,14418185,2380,2380,2380,2380,0
20240510,182200,14418185,2380,2380,2380,2380,0
20240510,182100,14418185,2380,2380,2380,2380,0
20240510,182000,14418185,2380,2380,2380,2380,0
20240510,181900,14418185,2380,2380,2380,2380,0
20240510,181800,14418185,2380,2380,2380,2380,0
20240510,181700,14418185,2380,2380,2380,2380,0
20240510,181600,14418185,2380,2380,2380,2380,0
20240510,181500,14418185,2380,2380,2380,2380,0
20240510,181400,14418185,2380,2380,2380,2380,0
20240510,181300,14418185,2380,2380,2380,2380,0
20240510,181200,14418185,2380,2380,2380,2380,0
20240510,181100,14418185,2380,2380,2380,2380,0
20240510,181000,14418185,2380,2380,2380,2380,0
20240510,180900,14418185,2380,2380,2380,2380,0
20240510,180800,14418185,2380,2380,2380,2380,0
20240510,180700,14418185,2380,2380,2380,2380,0
20240510,180600,14418185,2380,2380,2380,2380,0
20240510,180500,14418185,2380,2380,2380,2380,0
20240510,180400,14418185,2380,2380,2380,2380,0
20240510,180300,14418185,2380,2380,2380,2380,0
20240510,180200,14418185,2380,2380,2380,2380,0
20240510,180100,14418185,2380,2380,2380,2380,0
20240510,180000,14418185,2380,2380,2380,2380,0
20240510,175900,14418185,2380,2380,2380,2380,0
20240510,175800,14418185,2380,2380,2380,2380,0
20240510,175700,14418185,2380,2380,2380,2380,0
20240510,175600,14418185,2380,2380,2380,2380,25
20240510,175500,14418185,2380,2380,2380,2380,0
20240510,175400,14418185,2380,2380,2380,2380,0
20240510,175300,14418185,2380,2380,2380,2380,0
20240510,175200,14418185,2380,2380,2380,2380,0
20240510,175100,14418185,2380,2380,2380,2380,0
20240510,175000,14418185,2380,2380,2380,2380,0
20240510,174900,14418185,2380,2380,2380,2380,0
20240510,174800,14418185,2380,2380,2380,2380,0
20240510,174700,14418185,2380,2380,2380,2380,0
20240510,174600,14418185,2380,2380,2380,2380,0
20240510,174500,14418185,2380,2380,2380,2380,0
20240510,174400,14418185,2380,2380,2380,2380,0
20240510,174300,14418185,2380,2380,2380,2380,0
20240510,174200,14418185,2380,2380,2380,2380,0
20240510,174100,14418185,2380,2380,2380,2380,0
20240510,174000,14418185,2380,2380,2380,2380,0
20240510,173900,14418185,2380,2380,2380,2380,0
20240510,173800,14418185,2380,2380,2380,2380,0
20240510,173700,14418185,2380,2380,2380,2380,0
20240510,173600,14418185,2380,2380,2380,2380,0
20240510,173500,14418185,2380,2380,2380,2380,0
20240510,173400,14418185,2380,2380,2380,2380,0
20240510,173300,14418185,2380,2380,2380,2380,0
20240510,173200,14418185,2380,2380,2380,2380,0
20240510,173100,14418185,2380,2380,2380,2380,0
20240510,173000,14418185,2380,2380,2380,2380,0
20240510,172900,14418185,2380,2380,2380,2380,0
20240510,172800,14418185,2380,2380,2380,2380,0
20240510,172700,14418185,2380,2380,2380,2380,0
20240510,172600,14418185,2380,2380,2380,2380,25
20240510,172500,14418185,2380,2380,2380,2380,0
20240510,172400,14418185,2380,2380,2380,2380,0
20240510,172300,14418185,2380,2380,2380,2380,0
20240510,172200,14418185,2380,2380,2380,2380,0
20240510,172100,14418185,2380,2380,2380,2380,0
20240510,172000,14418185,2380,2380,2380,2380,0
20240510,171900,14418185,2380,2380,2380,2380,0
20240510,171800,14418185,2380,2380,2380,2380,0
20240510,171700,14418185,2380,2380,2380,2380,0
20240510,171600,14418185,2380,2380,2380,2380,0
20240510,171500,14418185,2380,2380,2380,2380,0
20240510,171400,14418185,2380,2380,2380,2380,0
20240510,171300,14418185,2380,2380,2380,2380,0
20240510,171200,14418185,2380,2380,2380,2380,0
20240510,171100,14418185,2380,2380,2380,2380,0
20240510,171000,14418185,2380,2380,2380,2380,0
20240510,170900,14418185,2380,2380,2380,2380,0
20240510,170800,14418185,2380,2380,2380,2380,0
20240510,170700,14418185,2380,2380,2380,2380,0
20240510,170600,14418185,2380,2380,2380,2380,0
20240510,170500,14418185,2380,2380,2380,2380,0
20240510,170400,14418185,2380,2380,2380,2380,0
20240510,170300,14418185,2380,2380,2380,2380,0
20240510,170200,14418185,2380,2380,2380,2380,0
20240510,170100,14418185,2380,2380,2380,2380,0
20240510,170000,14418185,2380,2380,2380,2380,0
20240510,165900,14418185,2380,2380,2380,2380,0
20240510,165800,14418185,2380,2380,2380,2380,0
20240510,165700,14418185,2380,2380,2380,2380,0
20240510,165600,14418185,2380,2380,2380,2380,25
20240510,165500,14418185,2380,2380,2380,2380,0
20240510,165400,14418185,2380,2380,2380,2380,0
20240510,165300,14418185,2380,2380,2380,2380,0
20240510,165200,14418185,2380,2380,2380,2380,0
20240510,165100,14418185,2380,2380,2380,2380,0
20240510,165000,14418185,2380,2380,2380,2380,0
20240510,164900,14418185,2380,2380,2380,2380,0
20240510,164800,14418185,2380,2380,2380,2380,0
20240510,164700,14418185,2380,2380,2380,2380,0
20240510,164600,14418185,2380,2380,2380,2380,0
20240510,164500,14418185,2380,2380,2380,2380,0
20240510,164400,14418185,2380,2380,2380,2380,0
20240510,164300,14418185,2380,2380,2380,2380,0
20240510,164200,14418185,2380,2380,2380,2380,0
20240510,164100,14418185,2380,2380,2380,2380,0
20240510,164000,14418185,2380,2380,2380,2380,0
20240510,163900,14418185,2380,2380,2380,2380,0
20240510,163800,14418185,2380,2380,2380,2380,0
20240510,163700,14418185,2380,2380,2380,2380,0
20240510,163600,14418185,2380,2380,2380,2380,0
20240510,163500,14418185,2380,2380,2380,2380,0
20240510,163400,14418185,2380,2380,2380,2380,0
20240510,163300,14418185,2380,2380,2380,2380,0
20240510,163200,14418185,2380,2380,2380,2380,0
20240510,163100,14418185,2380,2380,2380,2380,0
20240510,163000,14418185,2380,2380,2380,2380,0
20240510,162900,14418185,2380,2380,2380,2380,0
20240510,162800,14418185,2380,2380,2380,2380,0
20240510,162700,14418185,2380,2380,2380,2380,0
20240510,162600,14418185,2380,2380,2380,2380,25
20240510,162500,14418185,2380,2380,2380,2380,0
20240510,162400,14418185,2380,2380,2380,2380,0
20240510,162300,14418185,2380,2380,2380,2380,0
20240510,162200,14418185,2380,2380,2380,2380,0
20240510,162100,14418185,2380,2380,2380,2380,0
20240510,162000,14418185,2380,2380,2380,2380,0
20240510,161900,14418185,2380,2380,2380,2380,0
20240510,161800,14418185,2380,2380,2380,2380,0
20240510,161700,14418185,2380,2380,2380,2380,0
20240510,161600,14418185,2380,2380,2380,2380,0
20240510,161500,14418185,2380,2380,2380,2380,0
20240510,161400,14418185,2380,2380,2380,2380,0
20240510,161300,14418185,2380,2380,2380,2380,0
20240510,161200,14418185,2380,2380,2380,2380,0
20240510,161100,14418185,2380,2380,2380,2380,0
20240510,161000,14418185,2380,2380,2380,2380,0
20240510,160900,14418185,2380,2380,2380,2380,0
20240510,160800,14418185,2380,2380,2380,2380,0
20240510,160700,14418185,2380,2380,2380,2380,0
20240510,160600,14418185,2380,2380,2380,2380,0
20240510,160500,14418185,2380,2380,2380,2380,0
20240510,160400,14418185,2380,2380,2380,2380,0
20240510,160300,14418185,2380,2380,2380,2380,0
20240510,160200,14418185,2380,2380,2380,2380,0
20240510,160100,14418185,2380,2380,2380,2380,0
20240510,160000,14418185,2380,2380,2380,2380,0
20240510,155900,14418185,2380,2380,2380,2380,0
20240510,155800,14418185,2380,2380,2380,2380,0
20240510,155700,14418185,2380,2380,2380,2380,0
20240510,155600,14418185,2380,2380,2380,2380,25
20240510,155500,14418185,2380,2380,2380,2380,0
20240510,155400,14418185,2380,2380,2380,2380,0
20240510,155300,14418185,2380,2380,2380,2380,0
20240510,155200,14418185,2380,2380,2380,2380,0
20240510,155100,14418185,2380,2380,2380,2380,0
20240510,155000,14418185,2380,2380,2380,2380,0
20240510,154900,14418185,2380,2380,2380,2380,0
20240510,154800,14418185,2380,2380,2380,2380,0
20240510,154700,14418185,2380,2380,2380,2380,0
20240510,154600,14418185,2380,2380,2380,2380,0
20240510,154500,14418185,2380,2380,2380,2380,0
20240510,154400,14418185,2380,2380,2380,2380,0
20240510,154300,14418185,2380,2380,2380,2380,0
20240510,154200,14418185,2380,2380,2380,2380,0
20240510,154100,14418185,2380,2380,2380,2380,0
20240510,154000,14418185,2380,2380,2380,2380,0
20240510,153900,14418185,2380,2380,2380,2380,0
20240510,153800,14418185,2380,2380,2380,2380,0
20240510,153700,14418185,2380,2380,2380,2380,0
20240510,153600,14418185,2380,2380,2380,2380,0
20240510,153500,14418185,2380,2380,2380,2380,0
20240510,153400,14418185,2380,2380,2380,2380,0
20240510,153300,14418185,2380,2380,2380,2380,0
20240510,153200,14418185,2380,2380,2380,2380,0
20240510,153100,14418185,2380,2380,2380,2380,0
20240510,153000,14418185,2380,2380,2380,2380,25
20240510,152900,14358685,2375,2375,2375,2375,0
20240510,152800,14358685,2375,2375,2375,2375,0
20240510,152700,14358685,2375,2375,2375,2375,0
20240510,152600,14358685,2375,2375,2375,2375,0
20240510,152500,14358685,2375,2375,2375,2375,0
20240510,152400,14358685,2375,2375,2375,2375,0
20240510,152300,14358685,2375,2375,2375,2375,0
20240510,152200,14358685,2375,2375,2375,2375,0
20240510,152100,14358685,2375,2375,2375,2375,0
20240510,152000,14358685,2375,2375,2375,2375,0
20240510,151900,14358685,2375,2375,2375,2375,0
20240510,151800,14358685,2375,2375,2375,2375,253
20240510,151700,13757810,2375,2375,2375,2375,0
20240510,151600,13757810,2375,2375,2375,2375,0
20240510,151500,13757810,2375,2375,2375,2375,0
20240510,151400,13757810,2375,2375,2375,2375,0
20240510,151300,13757810,2375,2375,2375,2375,0
20240510,151200,13757810,2375,2375,2375,2375,0
20240510,151100,13757810,2375,2375,2375,2375,0
20240510,151000,13757810,2375,2375,2375,2375,0
20240510,150900,13757810,2375,2375,2375,2375,0
20240510,150800,13757810,2375,2375,2375,2375,0
20240510,150700,13757810,2375,2375,2375,2375,280
20240510,150600,13092810,2375,2375,2375,2375,0
20240510,150500,13092810,2375,2375,2375,2370,45
20240510,150400,12985945,2375,2375,2375,2375,0
20240510,150300,12985945,2375,2375,2375,2375,0
20240510,150200,12985945,2375,2365,2375,2365,95
20240510,150100,12760795,2370,2370,2370,2370,0
20240510,150000,12760795,2370,2370,2370,2370,0
20240510,145900,12760795,2370,2370,2370,2370,0
20240510,145800,12760795,2370,2370,2370,2370,0
20240510,145700,12760795,2370,2370,2370,2370,0
20240510,145600,12760795,2370,2370,2370,2370,0
20240510,145500,12760795,2370,2370,2370,2370,0
20240510,145400,12760795,2370,2370,2370,2370,0
20240510,145300,12760795,2370,2370,2370,2370,0
20240510,145200,12760795,2370,2370,2370,2370,0
20240510,145100,12760795,2370,2370,2370,2370,0
20240510,145000,12760795,2370,2370,2370,2370,0
20240510,144900,12760795,2370,2370,2370,2370,0
20240510,144800,12760795,2370,2370,2370,2370,0
20240510,144700,12760795,2370,2370,2370,2370,0
20240510,144600,12760795,2370,2370,2370,2370,0
20240510,144500,12760795,2370,2370,2370,2370,0
20240510,144400,12760795,2370,2370,2370,2370,0
20240510,144300,12760795,2370,2360,2370,2360,85
20240510,144200,12559755,2365,2365,2365,2365,0
20240510,144100,12559755,2365,2365,2365,2365,0
20240510,144000,12559755,2365,2365,2365,2365,0
20240510,143900,12559755,2365,2365,2365,2365,0
20240510,143800,12559755,2365,2365,2365,2365,0
20240510,143700,12559755,2365,2365,2365,2365,0
20240510,143600,12559755,2365,2365,2365,2365,0
20240510,143500,12559755,2365,2365,2365,2365,0
20240510,143400,12559755,2365,2365,2365,2365,0
20240510,143300,12559755,2365,2365,2365,2365,0
20240510,143200,12559755,2365,2365,2365,2365,0
20240510,143100,12559755,2365,2365,2365,2365,0
20240510,143000,12559755,2365,2360,2365,2360,20
20240510,142900,12512460,2365,2365,2365,2365,0
20240510,142800,12512460,2365,2365,2365,2365,0
20240510,142700,12512460,2365,2365,2365,2365,0
20240510,142600,12512460,2365,2365,2365,2365,0
20240510,142500,12512460,2365,2365,2365,2365,0
20240510,142400,12512460,2365,2365,2365,2365,0
20240510,142300,12512460,2365,2365,2365,2365,0
20240510,142200,12512460,2365,2365,2365,2365,0
20240510,142100,12512460,2365,2365,2365,2365,0
20240510,142000,12512460,2365,2365,2365,2365,0
20240510,141900,12512460,2365,2365,2365,2365,0
20240510,141800,12512460,2365,2365,2365,2365,0
20240510,141700,12512460,2365,2365,2365,2365,0
20240510,141600,12512460,2365,2365,2365,2365,0
20240510,141500,12512460,2365,2365,2365,2365,0
20240510,141400,12512460,2365,2365,2365,2365,0
20240510,141300,12512460,2365,2365,2365,2365,0
20240510,141200,12512460,2365,2365,2365,2365,0
20240510,141100,12512460,2365,2365,2365,2365,0
20240510,141000,12512460,2365,2365,2365,2365,0
20240510,140900,12512460,2365,2365,2365,2365,0
20240510,140800,12512460,2365,2365,2365,2365,0
20240510,140700,12512460,2365,2355,2365,2355,2
20240510,140600,12507740,2350,2350,2350,2350,0
20240510,140500,12507740,2350,2350,2350,2350,0
20240510,140400,12507740,2350,2350,2350,2350,1395
20240510,140300,9229490,2355,2355,2355,2355,0
20240510,140200,9229490,2355,2355,2355,2355,0
20240510,140100,9229490,2355,2355,2355,2355,0
20240510,140000,9229490,2355,2355,2355,2355,0
20240510,135900,9229490,2355,2355,2355,2355,0
20240510,135800,9229490,2355,2355,2355,2355,0
20240510,135700,9229490,2355,2355,2355,2355,0
20240510,135600,9229490,2355,2355,2355,2355,0
20240510,135500,9229490,2355,2355,2355,2355,0
20240510,135400,9229490,2355,2355,2355,2355,0
20240510,135300,9229490,2355,2355,2355,2355,0
20240510,135200,9229490,2355,2360,2360,2355,1049
20240510,135100,6756595,2370,2370,2370,2370,0
20240510,135000,6756595,2370,2370,2370,2370,0
20240510,134900,6756595,2370,2370,2370,2370,0
20240510,134800,6756595,2370,2370,2370,2370,0
20240510,134700,6756595,2370,2370,2370,2370,0
20240510,134600,6756595,2370,2370,2370,2370,0
20240510,134500,6756595,2370,2370,2370,2370,0
20240510,134400,6756595,2370,2370,2370,2370,0
20240510,134300,6756595,2370,2370,2370,2370,0
20240510,134200,6756595,2370,2370,2370,2370,0
20240510,134100,6756595,2370,2370,2370,2370,0
20240510,134000,6756595,2370,2370,2370,2370,0
20240510,133900,6756595,2370,2370,2370,2370,0
20240510,133800,6756595,2370,2370,2370,2370,0
20240510,133700,6756595,2370,2370,2370,2370,0
20240510,133600,6756595,2370,2370,2370,2370,0
20240510,133500,6756595,2370,2370,2370,2370,0
20240510,133400,6756595,2370,2365,2370,2365,5
20240510,133300,6744750,2365,2365,2365,2365,0
20240510,133200,6744750,2365,2365,2365,2365,0
20240510,133100,6744750,2365,2365,2365,2365,0
20240510,133000,6744750,2365,2365,2365,2365,0
20240510,132900,6744750,2365,2365,2365,2365,0
20240510,132800,6744750,2365,2365,2365,2365,0
20240510,132700,6744750,2365,2365,2365,2365,0
20240510,132600,6744750,2365,2365,2365,2365,0
20240510,132500,6744750,2365,2365,2365,2365,0
20240510,132400,6744750,2365,2365,2365,2365,0
20240510,132300,6744750,2365,2365,2365,2365,0
20240510,132200,6744750,2365,2365,2365,2365,0
20240510,132100,6744750,2365,2365,2365,2365,0
20240510,132000,6744750,2365,2365,2365,2365,0
20240510,131900,6744750,2365,2365,2365,2365,0
20240510,131800,6744750,2365,2365,2365,2365,2
20240510,131700,6740020,2370,2370,2370,2370,0
20240510,131600,6740020,2370,2370,2370,2370,0
20240510,131500,6740020,2370,2370,2370,2370,0
20240510,131400,6740020,2370,2370,2370,2370,0
20240510,131300,6740020,2370,2370,2370,2370,0
20240510,131200,6740020,2370,2370,2370,2370,0
20240510,131100,6740020,2370,2370,2370,2370,0
20240510,131000,6740020,2370,2370,2370,2370,0
20240510,130900,6740020,2370,2370,2370,2370,5
20240510,130800,6728170,2355,2355,2355,2355,0
20240510,130700,6728170,2355,2355,2355,2355,0
20240510,130600,6728170,2355,2355,2355,2355,0
20240510,130500,6728170,2355,2355,2355,2355,0
20240510,130400,6728170,2355,2355,2355,2355,0
20240510,130300,6728170,2355,2355,2355,2355,0
20240510,130200,6728170,2355,2355,2355,2355,0
20240510,130100,6728170,2355,2355,2355,2355,0
20240510,130000,6728170,2355,2355,2355,2355,0
20240510,125900,6728170,2355,2355,2355,2355,157
20240510,125800,6358435,2360,2360,2360,2360,0
20240510,125700,6358435,2360,2360,2360,2360,843
20240510,125600,4368955,2370,2370,2370,2370,0
20240510,125500,4368955,2370,2370,2370,2370,0
20240510,125400,4368955,2370,2365,2370,2365,150
20240510,125300,4013465,2370,2370,2370,2370,0
20240510,125200,4013465,2370,2370,2370,2370,0
20240510,125100,4013465,2370,2370,2370,2370,0
20240510,125000,4013465,2370,2370,2370,2370,0
20240510,124900,4013465,2370,2370,2370,2370,0
20240510,124800,4013465,2370,2370,2370,2370,0
20240510,124700,4013465,2370,2370,2370,2370,0
20240510,124600,4013465,2370,2370,2370,2370,0
20240510,124500,4013465,2370,2370,2370,2370,0
20240510,124400,4013465,2370,2370,2370,2370,0
20240510,124300,4013465,2370,2370,2370,2370,0
20240510,124200,4013465,2370,2370,2370,2370,0
20240510,124100,4013465,2370,2370,2370,2370,0
20240510,124000,4013465,2370,2370,2370,2370,0
20240510,123900,4013465,2370,2370,2370,2370,0
20240510,123800,4013465,2370,2370,2370,2370,0
20240510,123700,4013465,2370,2370,2370,2370,0
20240510,123600,4013465,2370,2370,2370,2370,0
20240510,123500,4013465,2370,2370,2370,2370,20
20240510,123400,3966065,2370,2370,2370,2370,0
20240510,123300,3966065,2370,2370,2370,2370,0
20240510,123200,3966065,2370,2370,2370,2370,0
20240510,123100,3966065,2370,2370,2370,2370,0
20240510,123000,3966065,2370,2370,2370,2370,0
20240510,122900,3966065,2370,2370,2370,2370,0
20240510,122800,3966065,2370,2370,2370,2370,0
20240510,122700,3966065,2370,2370,2370,2370,0
20240510,122600,3966065,2370,2370,2370,2370,0
20240510,122500,3966065,2370,2370,2370,2370,0
20240510,122400,3966065,2370,2370,2370,2370,0
20240510,122300,3966065,2370,2370,2370,2370,0
20240510,122200,3966065,2370,2370,2370,2370,0
20240510,122100,3966065,2370,2370,2370,2370,0
20240510,122000,3966065,2370,2370,2370,2370,0
20240510,121900,3966065,2370,2370,2370,2370,0
20240510,121800,3966065,2370,2370,2370,2370,0
20240510,121700,3966065,2370,2370,2370,2370,0
20240510,121600,3966065,2370,2370,2370,2370,0
20240510,121500,3966065,2370,2370,2370,2370,0
20240510,121400,3966065,2370,2370,2370,2370,0
20240510,121300,3966065,2370,2370,2370,2370,0
20240510,121200,3966065,2370,2370,2370,2370,0
20240510,121100,3966065,2370,2370,2370,2370,0
20240510,121000,3966065,2370,2370,2370,2370,0
20240510,120900,3966065,2370,2370,2370,2370,0
20240510,120800,3966065,2370,2370,2370,2370,0
20240510,120700,3966065,2370,2370,2370,2370,0
20240510,120600,3966065,2370,2370,2370,2370,0
20240510,120500,3966065,2370,2370,2370,2370,0
20240510,120400,3966065,2370,2365,2370,2365,4
20240510,120300,3956590,2365,2365,2365,2365,0
20240510,120200,3956590,2365,2365,2365,2365,0
20240510,120100,3956590,2365,2365,2365,2365,0
20240510,120000,3956590,2365,2365,2365,2365,0
20240510,115900,3956590,2365,2365,2365,2365,0
20240510,115800,3956590,2365,2365,2365,2365,0
20240510,115700,3956590,2365,2365,2365,2365,0
20240510,115600,3956590,2365,2365,2365,2365,0
20240510,115500,3956590,2365,2365,2365,2365,0
20240510,115400,3956590,2365,2365,2365,2365,0
20240510,115300,3956590,2365,2365,2365,2365,0
20240510,115200,3956590,2365,2365,2365,2365,0
20240510,115100,3956590,2365,2365,2365,2365,0
20240510,115000,3956590,2365,2365,2365,2365,0
20240510,114900,3956590,2365,2365,2365,2365,0
20240510,114800,3956590,2365,2365,2365,2365,0
20240510,114700,3956590,2365,2365,2365,2365,0
20240510,114600,3956590,2365,2365,2365,2365,0
20240510,114500,3956590,2365,2365,2365,2365,0
20240510,114400,3956590,2365,2365,2365,2365,0
20240510,114300,3956590,2365,2365,2365,2365,0
20240510,114200,3956590,2365,2365,2365,2365,0
20240510,114100,3956590,2365,2365,2365,2365,0
20240510,114000,3956590,2365,2365,2365,2365,0
20240510,113900,3956590,2365,2365,2365,2365,1
20240510,113800,3954225,2360,2360,2360,2360,0
20240510,113700,3954225,2360,2360,2360,2360,0
20240510,113600,3954225,2360,2360,2360,2360,0
20240510,113500,3954225,2360,2360,2360,2360,0
20240510,113400,3954225,2360,2360,2360,2360,0
20240510,113300,3954225,2360,2360,2360,2360,0
20240510,113200,3954225,2360,2360,2360,2360,0
20240510,113100,3954225,2360,2360,2360,2360,0
20240510,113000,3954225,2360,2360,2360,2360,0
20240510,112900,3954225,2360,2360,2360,2360,0
20240510,112800,3954225,2360,2365,2365,2360,1003
20240510,112700,1587130,2370,2370,2370,2370,0
20240510,112600,1587130,2370,2370,2370,2370,0
20240510,112500,1587130,2370,2370,2370,2370,0
20240510,112400,1587130,2370,2370,2370,2370,0
20240510,112300,1587130,2370,2370,2370,2370,0
20240510,112200,1587130,2370,2370,2370,2370,0
20240510,112100,1587130,2370,2370,2370,2370,0
20240510,112000,1587130,2370,2370,2370,2370,0
20240510,111900,1587130,2370,2370,2370,2370,0
20240510,111800,1587130,2370,2370,2370,2370,0
20240510,111700,1587130,2370,2370,2370,2370,0
20240510,111600,1587130,2370,2370,2370,2370,0
20240510,111500,1587130,2370,2370,2370,2370,0
20240510,111400,1587130,2370,2370,2370,2370,0
20240510,111300,1587130,2370,2370,2370,2370,0
20240510,111200,1587130,2370,2370,2370,2370,0
20240510,111100,1587130,2370,2370,2370,2370,0
20240510,111000,1587130,2370,2370,2370,2370,0
20240510,110900,1587130,2370,2370,2370,2370,0
20240510,110800,1587130,2370,2370,2370,2370,0
20240510,110700,1587130,2370,2370,2370,2370,0
20240510,110600,1587130,2370,2370,2370,2370,0
20240510,110500,1587130,2370,2370,2370,2370,0
20240510,110400,1587130,2370,2370,2370,2370,0
20240510,110300,1587130,2370,2370,2370,2370,0
20240510,110200,1587130,2370,2370,2370,2370,0
20240510,110100,1587130,2370,2370,2370,2370,0
20240510,110000,1587130,2370,2370,2370,2370,0
20240510,105900,1587130,2370,2370,2370,2370,0
20240510,105800,1587130,2370,2370,2370,2370,0
20240510,105700,1587130,2370,2370,2370,2370,0
20240510,105600,1587130,2370,2370,2370,2370,0
20240510,105500,1587130,2370,2370,2370,2370,0
20240510,105400,1587130,2370,2370,2370,2370,0
20240510,105300,1587130,2370,2370,2370,2370,0
20240510,105200,1587130,2370,2370,2370,2370,0
20240510,105100,1587130,2370,2370,2370,2370,0
20240510,105000,1587130,2370,2370,2370,2370,0
20240510,104900,1587130,2370,2370,2370,2370,0
20240510,104800,1587130,2370,2370,2370,2370,0
20240510,104700,1587130,2370,2370,2370,2370,0
20240510,104600,1587130,2370,2370,2370,2370,0
20240510,104500,1587130,2370,2370,2370,2370,0
20240510,104400,1587130,2370,2370,2370,2370,0
20240510,104300,1587130,2370,2370,2370,2370,0
20240510,104200,1587130,2370,2370,2370,2370,0
20240510,104100,1587130,2370,2370,2370,2370,0
20240510,104000,1587130,2370,2370,2370,2370,0
20240510,103900,1587130,2370,2370,2370,2370,0
20240510,103800,1587130,2370,2370,2370,2370,0
20240510,103700,1587130,2370,2370,2370,2370,0
20240510,103600,1587130,2370,2370,2370,2370,0
20240510,103500,1587130,2370,2370,2370,2370,0
20240510,103400,1587130,2370,2370,2370,2370,0
20240510,103300,1587130,2370,2370,2370,2370,0
20240510,103200,1587130,2370,2370,2370,2370,0
20240510,103100,1587130,2370,2370,2370,2370,0
20240510,103000,1587130,2370,2370,2370,2370,0
20240510,102900,1587130,2370,2370,2370,2370,0
20240510,102800,1587130,2370,2370,2370,2370,0
20240510,102700,1587130,2370,2370,2370,2370,0
20240510,102600,1587130,2370,2370,2370,2370,0
20240510,102500,1587130,2370,2370,2370,2370,0
20240510,102400,1587130,2370,2370,2370,2370,0
20240510,102300,1587130,2370,2370,2370,2370,0
20240510,102200,1587130,2370,2370,2370,2370,0
20240510,102100,1587130,2370,2370,2370,2370,0
20240510,102000,1587130,2370,2370,2370,2370,6
20240510,101900,1572910,2370,2370,2370,2370,0
20240510,101800,1572910,2370,2370,2370,2370,0
20240510,101700,1572910,2370,2370,2370,2370,0
20240510,101600,1572910,2370,2370,2370,2370,0
20240510,101500,1572910,2370,2370,2370,2370,0
20240510,101400,1572910,2370,2370,2370,2370,0
20240510,101300,1572910,2370,2370,2370,2370,0
20240510,101200,1572910,2370,2370,2370,2370,0
20240510,101100,1572910,2370,2370,2370,2370,0
20240510,101000,1572910,2370,2370,2370,2370,0
20240510,100900,1572910,2370,2370,2370,2370,0
20240510,100800,1572910,2370,2370,2370,2370,0
20240510,100700,1572910,2370,2370,2370,2370,0
20240510,100600,1572910,2370,2370,2370,2370,0
20240510,100500,1572910,2370,2370,2370,2370,0
20240510,100400,1572910,2370,2370,2370,2370,0
20240510,100300,1572910,2370,2355,2370,2355,16
20240510,100200,1535015,2370,2370,2370,2370,0
20240510,100100,1535015,2370,2370,2370,2370,0
20240510,100000,1535015,2370,2370,2370,2370,0
20240510,095900,1535015,2370,2370,2370,2370,0
20240510,095800,1535015,2370,2370,2370,2370,0
20240510,095700,1535015,2370,2370,2370,2370,0
20240510,095600,1535015,2370,2370,2370,2370,0
20240510,095500,1535015,2370,2370,2370,2370,0
20240510,095400,1535015,2370,2360,2370,2360,5
20240510,095300,1523180,2350,2350,2350,2350,0
20240510,095200,1523180,2350,2350,2350,2350,0
20240510,095100,1523180,2350,2350,2350,2350,1
20240510,095000,1520830,2345,2345,2345,2345,0
20240510,094900,1520830,2345,2345,2345,2345,0
20240510,094800,1520830,2345,2345,2345,2345,0
20240510,094700,1520830,2345,2345,2345,2345,0
20240510,094600,1520830,2345,2345,2345,2345,0
20240510,094500,1520830,2345,2345,2345,2345,0
20240510,094400,1520830,2345,2345,2345,2345,0
20240510,094300,1520830,2345,2360,2360,2345,197
20240510,094200,1058615,2365,2365,2365,2365,2
20240510,094100,1053885,2370,2370,2370,2370,0
20240510,094000,1053885,2370,2370,2370,2370,0
20240510,093900,1053885,2370,2370,2370,2370,0
20240510,093800,1053885,2370,2370,2370,2370,1
20240510,093700,1051515,2375,2375,2375,2375,1
20240510,093600,1049140,2375,2375,2375,2375,0
20240510,093500,1049140,2375,2375,2375,2375,0
20240510,093400,1049140,2375,2375,2375,2375,0
20240510,093300,1049140,2375,2375,2375,2375,0
20240510,093200,1049140,2375,2375,2375,2375,0
20240510,093100,1049140,2375,2375,2375,2375,0
20240510,093000,1049140,2375,2375,2375,2375,0
20240510,092900,1049140,2375,2375,2375,2375,0
20240510,092800,1049140,2375,2365,2375,2365,3
20240510,092700,1042035,2360,2360,2360,2360,0
20240510,092600,1042035,2360,2360,2360,2360,0
20240510,092500,1042035,2360,2360,2360,2360,0
20240510,092400,1042035,2360,2360,2360,2360,0
20240510,092300,1042035,2360,2360,2360,2360,0
20240510,092200,1042035,2360,2360,2360,2360,0
20240510,092100,1042035,2360,2360,2360,2360,1
20240510,092000,1039675,2360,2360,2360,2360,14
20240510,091900,1006635,2350,2350,2350,2350,0
20240510,091800,1006635,2350,2350,2350,2350,0
20240510,091700,1006635,2350,2350,2350,2350,0
20240510,091600,1006635,2350,2350,2350,2350,2
20240510,091500,1001935,2345,2345,2345,2345,0
20240510,091400,1001935,2345,2345,2345,2345,0
20240510,091300,1001935,2345,2345,2345,2345,1
20240510,091200,999590,2375,2375,2375,2375,0
20240510,091100,999590,2375,2375,2375,2375,0
20240510,091000,999590,2375,2375,2375,2375,0
20240510,090900,999590,2375,2375,2375,2375,0
20240510,090800,999590,2375,2375,2375,2375,0
20240510,090700,999590,2375,2375,2375,2375,0
20240510,090600,999590,2375,2375,2375,2375,0
20240510,090500,999590,2375,2375,2375,2375,0
20240510,090400,999590,2375,2375,2375,2375,0
20240510,090300,999590,2375,2375,2375,2375,2
20240510,090200,994840,2380,2380,2380,2380,0
20240510,090100,994840,2380,2380,2380,2380,0
20240510,090000,994840,2380,2380,2380,2380,418