stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,191500,135347350,12280,12280,12280,12280,428
20240517,191400,135347350,12280,12280,12280,12280,0
20240517,191300,135347350,12280,12280,12280,12280,0
20240517,191200,135347350,12280,12280,12280,12280,0
20240517,191100,135347350,12280,12280,12280,12280,0
20240517,191000,135347350,12280,12280,12280,12280,0
20240517,190900,135347350,12280,12280,12280,12280,0
20240517,190800,135347350,12280,12280,12280,12280,0
20240517,190700,135347350,12280,12280,12280,12280,0
20240517,190600,135347350,12280,12280,12280,12280,0
20240517,190500,135347350,12280,12280,12280,12280,0
20240517,190400,135347350,12280,12280,12280,12280,0
20240517,190300,135347350,12280,12280,12280,12280,0
20240517,190200,135347350,12280,12280,12280,12280,0
20240517,190100,135347350,12280,12280,12280,12280,0
20240517,190000,135347350,12280,12280,12280,12280,0
20240517,185900,135347350,12280,12280,12280,12280,0
20240517,185800,135347350,12280,12280,12280,12280,0
20240517,185700,135347350,12280,12280,12280,12280,0
20240517,185600,135347350,12280,12280,12280,12280,0
20240517,185500,135347350,12280,12280,12280,12280,0
20240517,185400,135347350,12280,12280,12280,12280,0
20240517,185300,135347350,12280,12280,12280,12280,0
20240517,185200,135347350,12280,12280,12280,12280,0
20240517,185100,135347350,12280,12280,12280,12280,0
20240517,185000,135347350,12280,12280,12280,12280,0
20240517,184900,135347350,12280,12280,12280,12280,0
20240517,184800,135347350,12280,12280,12280,12280,0
20240517,184700,135347350,12280,12280,12280,12280,0
20240517,184600,135347350,12280,12280,12280,12280,0
20240517,184500,135347350,12280,12280,12280,12280,428
20240517,184400,135347350,12280,12280,12280,12280,0
20240517,184300,135347350,12280,12280,12280,12280,0
20240517,184200,135347350,12280,12280,12280,12280,0
20240517,184100,135347350,12280,12280,12280,12280,0
20240517,184000,135347350,12280,12280,12280,12280,0
20240517,183900,135347350,12280,12280,12280,12280,0
20240517,183800,135347350,12280,12280,12280,12280,0
20240517,183700,135347350,12280,12280,12280,12280,0
20240517,183600,135347350,12280,12280,12280,12280,0
20240517,183500,135347350,12280,12280,12280,12280,0
20240517,183400,135347350,12280,12280,12280,12280,0
20240517,183300,135347350,12280,12280,12280,12280,0
20240517,183200,135347350,12280,12280,12280,12280,0
20240517,183100,135347350,12280,12280,12280,12280,0
20240517,183000,135347350,12280,12280,12280,12280,0
20240517,182900,135347350,12280,12280,12280,12280,0
20240517,182800,135347350,12280,12280,12280,12280,0
20240517,182700,135347350,12280,12280,12280,12280,0
20240517,182600,135347350,12280,12280,12280,12280,0
20240517,182500,135347350,12280,12280,12280,12280,0
20240517,182400,135347350,12280,12280,12280,12280,0
20240517,182300,135347350,12280,12280,12280,12280,0
20240517,182200,135347350,12280,12280,12280,12280,0
20240517,182100,135347350,12280,12280,12280,12280,0
20240517,182000,135347350,12280,12280,12280,12280,0
20240517,181900,135347350,12280,12280,12280,12280,0
20240517,181800,135347350,12280,12280,12280,12280,0
20240517,181700,135347350,12280,12280,12280,12280,0
20240517,181600,135347350,12280,12280,12280,12280,0
20240517,181500,135347350,12280,12280,12280,12280,428
20240517,181400,135347350,12280,12280,12280,12280,0
20240517,181300,135347350,12280,12280,12280,12280,0
20240517,181200,135347350,12280,12280,12280,12280,0
20240517,181100,135347350,12280,12280,12280,12280,0
20240517,181000,135347350,12280,12280,12280,12280,0
20240517,180900,135347350,12280,12280,12280,12280,0
20240517,180800,135347350,12280,12280,12280,12280,0
20240517,180700,135347350,12280,12280,12280,12280,0
20240517,180600,135347350,12280,12280,12280,12280,0
20240517,180500,135347350,12280,12280,12280,12280,0
20240517,180400,135347350,12280,12280,12280,12280,0
20240517,180300,135347350,12280,12280,12280,12280,0
20240517,180200,135347350,12280,12280,12280,12280,0
20240517,180100,135347350,12280,12280,12280,12280,0
20240517,180000,135347350,12280,12280,12280,12280,0
20240517,175900,135347350,12280,12280,12280,12280,0
20240517,175800,135347350,12280,12280,12280,12280,0
20240517,175700,135347350,12280,12280,12280,12280,0
20240517,175600,135347350,12280,12280,12280,12280,0
20240517,175500,135347350,12280,12280,12280,12280,0
20240517,175400,135347350,12280,12280,12280,12280,0
20240517,175300,135347350,12280,12280,12280,12280,0
20240517,175200,135347350,12280,12280,12280,12280,0
20240517,175100,135347350,12280,12280,12280,12280,0
20240517,175000,135347350,12280,12280,12280,12280,0
20240517,174900,135347350,12280,12280,12280,12280,0
20240517,174800,135347350,12280,12280,12280,12280,0
20240517,174700,135347350,12280,12280,12280,12280,0
20240517,174600,135347350,12280,12280,12280,12280,0
20240517,174500,135347350,12280,12280,12280,12280,428
20240517,174400,135347350,12280,12280,12280,12280,0
20240517,174300,135347350,12280,12280,12280,12280,0
20240517,174200,135347350,12280,12280,12280,12280,0
20240517,174100,135347350,12280,12280,12280,12280,0
20240517,174000,135347350,12280,12280,12280,12280,0
20240517,173900,135347350,12280,12280,12280,12280,0
20240517,173800,135347350,12280,12280,12280,12280,0
20240517,173700,135347350,12280,12280,12280,12280,0
20240517,173600,135347350,12280,12280,12280,12280,0
20240517,173500,135347350,12280,12280,12280,12280,0
20240517,173400,135347350,12280,12280,12280,12280,0
20240517,173300,135347350,12280,12280,12280,12280,0
20240517,173200,135347350,12280,12280,12280,12280,0
20240517,173100,135347350,12280,12280,12280,12280,0
20240517,173000,135347350,12280,12280,12280,12280,0
20240517,172900,135347350,12280,12280,12280,12280,0
20240517,172800,135347350,12280,12280,12280,12280,0
20240517,172700,135347350,12280,12280,12280,12280,0
20240517,172600,135347350,12280,12280,12280,12280,0
20240517,172500,135347350,12280,12280,12280,12280,0
20240517,172400,135347350,12280,12280,12280,12280,0
20240517,172300,135347350,12280,12280,12280,12280,0
20240517,172200,135347350,12280,12280,12280,12280,0
20240517,172100,135347350,12280,12280,12280,12280,0
20240517,172000,135347350,12280,12280,12280,12280,0
20240517,171900,135347350,12280,12280,12280,12280,0
20240517,171800,135347350,12280,12280,12280,12280,0
20240517,171700,135347350,12280,12280,12280,12280,0
20240517,171600,135347350,12280,12280,12280,12280,0
20240517,171500,135347350,12280,12280,12280,12280,428
20240517,171400,135347350,12280,12280,12280,12280,0
20240517,171300,135347350,12280,12280,12280,12280,0
20240517,171200,135347350,12280,12280,12280,12280,0
20240517,171100,135347350,12280,12280,12280,12280,0
20240517,171000,135347350,12280,12280,12280,12280,0
20240517,170900,135347350,12280,12280,12280,12280,0
20240517,170800,135347350,12280,12280,12280,12280,0
20240517,170700,135347350,12280,12280,12280,12280,0
20240517,170600,135347350,12280,12280,12280,12280,0
20240517,170500,135347350,12280,12280,12280,12280,0
20240517,170400,135347350,12280,12280,12280,12280,0
20240517,170300,135347350,12280,12280,12280,12280,0
20240517,170200,135347350,12280,12280,12280,12280,0
20240517,170100,135347350,12280,12280,12280,12280,0
20240517,170000,135347350,12280,12280,12280,12280,0
20240517,165900,135347350,12280,12280,12280,12280,0
20240517,165800,135347350,12280,12280,12280,12280,0
20240517,165700,135347350,12280,12280,12280,12280,0
20240517,165600,135347350,12280,12280,12280,12280,0
20240517,165500,135347350,12280,12280,12280,12280,0
20240517,165400,135347350,12280,12280,12280,12280,0
20240517,165300,135347350,12280,12280,12280,12280,0
20240517,165200,135347350,12280,12280,12280,12280,0
20240517,165100,135347350,12280,12280,12280,12280,0
20240517,165000,135347350,12280,12280,12280,12280,0
20240517,164900,135347350,12280,12280,12280,12280,0
20240517,164800,135347350,12280,12280,12280,12280,0
20240517,164700,135347350,12280,12280,12280,12280,0
20240517,164600,135347350,12280,12280,12280,12280,0
20240517,164500,135347350,12280,12280,12280,12280,428
20240517,164400,135347350,12280,12280,12280,12280,0
20240517,164300,135347350,12280,12280,12280,12280,0
20240517,164200,135347350,12280,12280,12280,12280,0
20240517,164100,135347350,12280,12280,12280,12280,0
20240517,164000,135347350,12280,12280,12280,12280,0
20240517,163900,135347350,12280,12280,12280,12280,0
20240517,163800,135347350,12280,12280,12280,12280,0
20240517,163700,135347350,12280,12280,12280,12280,0
20240517,163600,135347350,12280,12280,12280,12280,0
20240517,163500,135347350,12280,12280,12280,12280,0
20240517,163400,135347350,12280,12280,12280,12280,0
20240517,163300,135347350,12280,12280,12280,12280,0
20240517,163200,135347350,12280,12280,12280,12280,0
20240517,163100,135347350,12280,12280,12280,12280,0
20240517,163000,135347350,12280,12280,12280,12280,0
20240517,162900,135347350,12280,12280,12280,12280,0
20240517,162800,135347350,12280,12280,12280,12280,0
20240517,162700,135347350,12280,12280,12280,12280,0
20240517,162600,135347350,12280,12280,12280,12280,0
20240517,162500,135347350,12280,12280,12280,12280,0
20240517,162400,135347350,12280,12280,12280,12280,0
20240517,162300,135347350,12280,12280,12280,12280,0
20240517,162200,135347350,12280,12280,12280,12280,0
20240517,162100,135347350,12280,12280,12280,12280,0
20240517,162000,135347350,12280,12280,12280,12280,0
20240517,161900,135347350,12280,12280,12280,12280,0
20240517,161800,135347350,12280,12280,12280,12280,0
20240517,161700,135347350,12280,12280,12280,12280,0
20240517,161600,135347350,12280,12280,12280,12280,0
20240517,161500,135347350,12280,12280,12280,12280,428
20240517,161400,135347350,12280,12280,12280,12280,0
20240517,161300,135347350,12280,12280,12280,12280,0
20240517,161200,135347350,12280,12280,12280,12280,0
20240517,161100,135347350,12280,12280,12280,12280,0
20240517,161000,135347350,12280,12280,12280,12280,0
20240517,160900,135347350,12280,12280,12280,12280,0
20240517,160800,135347350,12280,12280,12280,12280,0
20240517,160700,135347350,12280,12280,12280,12280,0
20240517,160600,135347350,12280,12280,12280,12280,0
20240517,160500,135347350,12280,12280,12280,12280,0
20240517,160400,135347350,12280,12280,12280,12280,0
20240517,160300,135347350,12280,12280,12280,12280,0
20240517,160200,135347350,12280,12280,12280,12280,0
20240517,160100,135347350,12280,12280,12280,12280,0
20240517,160000,135347350,12280,12280,12280,12280,0
20240517,155900,135347350,12280,12280,12280,12280,0
20240517,155800,135347350,12280,12280,12280,12280,0
20240517,155700,135347350,12280,12280,12280,12280,0
20240517,155600,135347350,12280,12280,12280,12280,0
20240517,155500,135347350,12280,12280,12280,12280,0
20240517,155400,135347350,12280,12280,12280,12280,0
20240517,155300,135347350,12280,12280,12280,12280,0
20240517,155200,135347350,12280,12280,12280,12280,0
20240517,155100,135347350,12280,12280,12280,12280,0
20240517,155000,135347350,12280,12280,12280,12280,0
20240517,154900,135347350,12280,12280,12280,12280,0
20240517,154800,135347350,12280,12280,12280,12280,0
20240517,154700,135347350,12280,12280,12280,12280,0
20240517,154600,135347350,12280,12280,12280,12280,0
20240517,154500,135347350,12280,12280,12280,12280,428
20240517,154400,135347350,12280,12280,12280,12280,0
20240517,154300,135347350,12280,12280,12280,12280,0
20240517,154200,135347350,12280,12280,12280,12280,0
20240517,154100,135347350,12280,12280,12280,12280,0
20240517,154000,135347350,12280,12280,12280,12280,0
20240517,153900,135347350,12280,12280,12280,12280,0
20240517,153800,135347350,12280,12280,12280,12280,0
20240517,153700,135347350,12280,12280,12280,12280,0
20240517,153600,135347350,12280,12280,12280,12280,0
20240517,153500,135347350,12280,12280,12280,12280,0
20240517,153400,135347350,12280,12280,12280,12280,0
20240517,153300,135347350,12280,12280,12280,12280,0
20240517,153200,135347350,12280,12280,12280,12280,0
20240517,153100,135347350,12280,12280,12280,12280,0
20240517,153000,135347350,12280,12280,12280,12280,428
20240517,152900,130091510,12210,12210,12210,12210,0
20240517,152800,130091510,12210,12210,12210,12210,0
20240517,152700,130091510,12210,12210,12210,12210,0
20240517,152600,130091510,12210,12210,12210,12210,0
20240517,152500,130091510,12210,12210,12210,12210,0
20240517,152400,130091510,12210,12210,12210,12210,0
20240517,152300,130091510,12210,12210,12210,12210,0
20240517,152200,130091510,12210,12210,12210,12210,0
20240517,152100,130091510,12210,12210,12210,12210,0
20240517,152000,130091510,12210,12210,12210,12210,0
20240517,151900,130091510,12210,12240,12240,12210,3
20240517,151800,130054850,12240,12240,12240,12240,0
20240517,151700,130054850,12240,12230,12240,12230,2
20240517,151600,130030380,12230,12210,12230,12210,2
20240517,151500,130005940,12250,12250,12250,12250,0
20240517,151400,130005940,12250,12250,12250,12250,0
20240517,151300,130005940,12250,12250,12250,12250,0
20240517,151200,130005940,12250,12250,12250,12250,0
20240517,151100,130005940,12250,12250,12250,12250,0
20240517,151000,130005940,12250,12250,12250,12250,0
20240517,150900,130005940,12250,12250,12250,12250,0
20240517,150800,130005940,12250,12250,12250,12250,0
20240517,150700,130005940,12250,12230,12250,12230,2
20240517,150600,129981460,12250,12230,12250,12230,4
20240517,150500,129932500,12250,12230,12250,12230,7
20240517,150400,129846820,12220,12220,12220,12220,0
20240517,150300,129846820,12220,12220,12220,12220,70
20240517,150200,128991420,12220,12220,12220,12220,0
20240517,150100,128991420,12220,12220,12220,12220,0
20240517,150000,128991420,12220,12220,12220,12220,326
20240517,145900,125007700,12250,12250,12250,12250,0
20240517,145800,125007700,12250,12250,12250,12250,0
20240517,145700,125007700,12250,12250,12250,12250,0
20240517,145600,125007700,12250,12250,12250,12250,0
20240517,145500,125007700,12250,12220,12250,12220,16
20240517,145400,124812130,12220,12220,12260,12220,42
20240517,145300,124298470,12220,12220,12220,12220,12
20240517,145200,124151830,12230,12260,12310,12220,346
20240517,145100,119922900,12250,12210,12250,12200,887
20240517,145000,109089250,12190,12190,12190,12190,655
20240517,144900,101104800,12190,12210,12210,12190,1991
20240517,144800,76823490,12230,12230,12230,12230,0
20240517,144700,76823490,12230,12230,12230,12230,0
20240517,144600,76823490,12230,12230,12230,12230,0
20240517,144500,76823490,12230,12230,12230,12230,0
20240517,144400,76823490,12230,12230,12230,12230,0
20240517,144300,76823490,12230,12230,12230,12230,0
20240517,144200,76823490,12230,12230,12230,12230,0
20240517,144100,76823490,12230,12230,12230,12230,0
20240517,144000,76823490,12230,12230,12230,12230,0
20240517,143900,76823490,12230,12230,12230,12230,1
20240517,143800,76811260,12190,12190,12190,12190,1
20240517,143700,76799070,12190,12190,12190,12190,170
20240517,143600,74726770,12190,12190,12190,12190,0
20240517,143500,74726770,12190,12210,12210,12190,80
20240517,143400,73751520,12210,12210,12210,12210,0
20240517,143300,73751520,12210,12210,12210,12210,0
20240517,143200,73751520,12210,12210,12210,12210,0
20240517,143100,73751520,12210,12210,12210,12210,0
20240517,143000,73751520,12210,12210,12210,12210,0
20240517,142900,73751520,12210,12210,12210,12210,251
20240517,142800,70686810,12210,12210,12210,12210,0
20240517,142700,70686810,12210,12210,12210,12210,0
20240517,142600,70686810,12210,12210,12210,12210,0
20240517,142500,70686810,12210,12210,12210,12210,0
20240517,142400,70686810,12210,12210,12210,12210,0
20240517,142300,70686810,12210,12210,12210,12210,0
20240517,142200,70686810,12210,12210,12210,12210,0
20240517,142100,70686810,12210,12210,12210,12210,0
20240517,142000,70686810,12210,12210,12210,12210,0
20240517,141900,70686810,12210,12210,12210,12210,0
20240517,141800,70686810,12210,12210,12230,12210,7
20240517,141700,70601320,12190,12190,12190,12190,0
20240517,141600,70601320,12190,12190,12190,12190,0
20240517,141500,70601320,12190,12190,12190,12190,0
20240517,141400,70601320,12190,12190,12190,12190,0
20240517,141300,70601320,12190,12200,12200,12190,164
20240517,141200,68602150,12190,12190,12190,12190,0
20240517,141100,68602150,12190,12190,12190,12190,0
20240517,141000,68602150,12190,12190,12190,12190,107
20240517,140900,67297820,12190,12190,12190,12190,0
20240517,140800,67297820,12190,12190,12190,12190,2
20240517,140700,67273440,12200,12200,12200,12200,0
20240517,140600,67273440,12200,12200,12200,12200,0
20240517,140500,67273440,12200,12200,12200,12200,0
20240517,140400,67273440,12200,12200,12200,12200,10
20240517,140300,67151440,12200,12200,12200,12200,10
20240517,140200,67029440,12200,12200,12200,12200,0
20240517,140100,67029440,12200,12200,12200,12200,0
20240517,140000,67029440,12200,12200,12200,12200,0
20240517,135900,67029440,12200,12200,12200,12200,0
20240517,135800,67029440,12200,12200,12200,12200,0
20240517,135700,67029440,12200,12200,12200,12200,10
20240517,135600,66907440,12200,12200,12200,12200,0
20240517,135500,66907440,12200,12200,12200,12200,8
20240517,135400,66809840,12200,12200,12200,12200,0
20240517,135300,66809840,12200,12200,12200,12200,0
20240517,135200,66809840,12200,12200,12200,12200,0
20240517,135100,66809840,12200,12200,12200,12200,0
20240517,135000,66809840,12200,12200,12200,12200,0
20240517,134900,66809840,12200,12200,12200,12200,0
20240517,134800,66809840,12200,12210,12210,12200,152
20240517,134700,64955370,12210,12210,12210,12210,0
20240517,134600,64955370,12210,12210,12210,12210,0
20240517,134500,64955370,12210,12210,12210,12210,1
20240517,134400,64943160,12210,12210,12210,12210,0
20240517,134300,64943160,12210,12210,12210,12210,0
20240517,134200,64943160,12210,12210,12210,12210,0
20240517,134100,64943160,12210,12210,12210,12210,0
20240517,134000,64943160,12210,12210,12210,12210,1
20240517,133900,64930950,12210,12210,12210,12210,0
20240517,133800,64930950,12210,12210,12210,12210,0
20240517,133700,64930950,12210,12210,12210,12210,0
20240517,133600,64930950,12210,12210,12210,12210,0
20240517,133500,64930950,12210,12210,12210,12210,0
20240517,133400,64930950,12210,12210,12210,12210,0
20240517,133300,64930950,12210,12210,12210,12210,0
20240517,133200,64930950,12210,12210,12210,12210,0
20240517,133100,64930950,12210,12210,12210,12210,0
20240517,133000,64930950,12210,12210,12210,12210,0
20240517,132900,64930950,12210,12210,12210,12210,0
20240517,132800,64930950,12210,12210,12210,12210,0
20240517,132700,64930950,12210,12210,12210,12210,0
20240517,132600,64930950,12210,12210,12210,12210,0
20240517,132500,64930950,12210,12210,12210,12210,0
20240517,132400,64930950,12210,12210,12210,12210,0
20240517,132300,64930950,12210,12210,12210,12210,0
20240517,132200,64930950,12210,12210,12210,12210,0
20240517,132100,64930950,12210,12210,12210,12210,0
20240517,132000,64930950,12210,12210,12210,12210,0
20240517,131900,64930950,12210,12210,12210,12210,0
20240517,131800,64930950,12210,12210,12210,12210,0
20240517,131700,64930950,12210,12210,12210,12210,0
20240517,131600,64930950,12210,12210,12210,12210,0
20240517,131500,64930950,12210,12210,12210,12210,4
20240517,131400,64882110,12220,12220,12220,12220,1
20240517,131300,64869890,12220,12220,12220,12220,0
20240517,131200,64869890,12220,12220,12220,12220,0
20240517,131100,64869890,12220,12220,12220,12220,1
20240517,131000,64857670,12220,12220,12220,12220,1
20240517,130900,64845450,12210,12210,12210,12210,0
20240517,130800,64845450,12210,12210,12210,12210,0
20240517,130700,64845450,12210,12210,12210,12210,0
20240517,130600,64845450,12210,12210,12210,12210,0
20240517,130500,64845450,12210,12210,12210,12210,0
20240517,130400,64845450,12210,12210,12210,12210,0
20240517,130300,64845450,12210,12210,12210,12210,0
20240517,130200,64845450,12210,12210,12210,12210,1
20240517,130100,64833240,12210,12210,12210,12210,1
20240517,130000,64821030,12200,12200,12200,12200,0
20240517,125900,64821030,12200,12200,12200,12200,0
20240517,125800,64821030,12200,12200,12200,12200,0
20240517,125700,64821030,12200,12200,12200,12200,0
20240517,125600,64821030,12200,12200,12200,12200,5
20240517,125500,64760030,12210,12210,12210,12210,0
20240517,125400,64760030,12210,12210,12210,12210,0
20240517,125300,64760030,12210,12210,12210,12210,0
20240517,125200,64760030,12210,12210,12210,12210,0
20240517,125100,64760030,12210,12210,12210,12210,0
20240517,125000,64760030,12210,12210,12210,12210,0
20240517,124900,64760030,12210,12210,12210,12210,0
20240517,124800,64760030,12210,12210,12210,12210,0
20240517,124700,64760030,12210,12210,12210,12210,2
20240517,124600,64735610,12210,12210,12210,12210,0
20240517,124500,64735610,12210,12210,12210,12210,0
20240517,124400,64735610,12210,12210,12210,12210,0
20240517,124300,64735610,12210,12210,12210,12210,0
20240517,124200,64735610,12210,12210,12210,12210,0
20240517,124100,64735610,12210,12210,12210,12210,0
20240517,124000,64735610,12210,12210,12210,12210,0
20240517,123900,64735610,12210,12210,12210,12210,0
20240517,123800,64735610,12210,12210,12210,12210,0
20240517,123700,64735610,12210,12210,12210,12210,0
20240517,123600,64735610,12210,12210,12210,12210,5
20240517,123500,64674560,12210,12210,12210,12210,0
20240517,123400,64674560,12210,12210,12210,12210,0
20240517,123300,64674560,12210,12220,12220,12210,6
20240517,123200,64601290,12210,12210,12210,12210,0
20240517,123100,64601290,12210,12210,12210,12210,0
20240517,123000,64601290,12210,12210,12210,12210,0
20240517,122900,64601290,12210,12210,12210,12210,0
20240517,122800,64601290,12210,12210,12210,12210,0
20240517,122700,64601290,12210,12210,12210,12210,0
20240517,122600,64601290,12210,12210,12210,12210,0
20240517,122500,64601290,12210,12200,12210,12200,2
20240517,122400,64576880,12200,12200,12200,12200,111
20240517,122300,63222680,12200,12200,12200,12200,8
20240517,122200,63125080,12200,12210,12210,12200,988
20240517,122100,51066400,12220,12230,12230,12220,677
20240517,122000,42792660,12240,12240,12240,12240,0
20240517,121900,42792660,12240,12240,12240,12240,8
20240517,121800,42694740,12240,12240,12240,12240,0
20240517,121700,42694740,12240,12240,12240,12240,0
20240517,121600,42694740,12240,12240,12240,12240,9
20240517,121500,42584580,12240,12240,12240,12240,0
20240517,121400,42584580,12240,12240,12240,12240,0
20240517,121300,42584580,12240,12240,12240,12240,0
20240517,121200,42584580,12240,12240,12240,12240,0
20240517,121100,42584580,12240,12240,12240,12240,0
20240517,121000,42584580,12240,12240,12240,12240,0
20240517,120900,42584580,12240,12240,12240,12240,0
20240517,120800,42584580,12240,12240,12240,12240,0
20240517,120700,42584580,12240,12240,12240,12240,0
20240517,120600,42584580,12240,12240,12240,12240,0
20240517,120500,42584580,12240,12240,12240,12240,0
20240517,120400,42584580,12240,12240,12240,12240,0
20240517,120300,42584580,12240,12240,12240,12240,0
20240517,120200,42584580,12240,12240,12240,12240,0
20240517,120100,42584580,12240,12240,12240,12240,1
20240517,120000,42572340,12230,12230,12230,12230,0
20240517,115900,42572340,12230,12230,12230,12230,0
20240517,115800,42572340,12230,12230,12230,12230,0
20240517,115700,42572340,12230,12230,12230,12230,0
20240517,115600,42572340,12230,12230,12230,12230,5
20240517,115500,42511190,12240,12240,12240,12240,0
20240517,115400,42511190,12240,12240,12240,12240,0
20240517,115300,42511190,12240,12240,12240,12240,0
20240517,115200,42511190,12240,12240,12240,12240,0
20240517,115100,42511190,12240,12240,12240,12240,2
20240517,115000,42486710,12230,12230,12230,12230,0
20240517,114900,42486710,12230,12230,12230,12230,0
20240517,114800,42486710,12230,12230,12230,12230,0
20240517,114700,42486710,12230,12230,12230,12230,100
20240517,114600,41263710,12240,12240,12240,12240,0
20240517,114500,41263710,12240,12240,12240,12240,0
20240517,114400,41263710,12240,12240,12240,12240,0
20240517,114300,41263710,12240,12240,12240,12240,1
20240517,114200,41251470,12240,12240,12240,12240,0
20240517,114100,41251470,12240,12240,12240,12240,1
20240517,114000,41239230,12240,12240,12240,12240,0
20240517,113900,41239230,12240,12240,12240,12240,5
20240517,113800,41178030,12240,12240,12240,12240,0
20240517,113700,41178030,12240,12240,12240,12240,0
20240517,113600,41178030,12240,12240,12240,12240,0
20240517,113500,41178030,12240,12240,12240,12240,0
20240517,113400,41178030,12240,12240,12240,12240,0
20240517,113300,41178030,12240,12240,12240,12240,0
20240517,113200,41178030,12240,12240,12240,12240,0
20240517,113100,41178030,12240,12240,12240,12240,0
20240517,113000,41178030,12240,12240,12240,12240,0
20240517,112900,41178030,12240,12240,12240,12240,0
20240517,112800,41178030,12240,12240,12240,12240,0
20240517,112700,41178030,12240,12240,12240,12240,0
20240517,112600,41178030,12240,12240,12240,12240,1
20240517,112500,41165790,12230,12230,12230,12230,0
20240517,112400,41165790,12230,12230,12230,12230,0
20240517,112300,41165790,12230,12230,12230,12230,0
20240517,112200,41165790,12230,12230,12230,12230,0
20240517,112100,41165790,12230,12230,12230,12230,0
20240517,112000,41165790,12230,12230,12230,12230,0
20240517,111900,41165790,12230,12230,12230,12230,0
20240517,111800,41165790,12230,12230,12230,12230,0
20240517,111700,41165790,12230,12230,12230,12230,0
20240517,111600,41165790,12230,12230,12230,12230,0
20240517,111500,41165790,12230,12230,12230,12230,0
20240517,111400,41165790,12230,12230,12230,12230,0
20240517,111300,41165790,12230,12230,12230,12230,0
20240517,111200,41165790,12230,12230,12230,12230,0
20240517,111100,41165790,12230,12230,12230,12230,0
20240517,111000,41165790,12230,12230,12230,12230,0
20240517,110900,41165790,12230,12230,12230,12230,0
20240517,110800,41165790,12230,12230,12230,12230,0
20240517,110700,41165790,12230,12230,12230,12230,0
20240517,110600,41165790,12230,12230,12230,12230,0
20240517,110500,41165790,12230,12230,12230,12230,0
20240517,110400,41165790,12230,12230,12230,12230,0
20240517,110300,41165790,12230,12230,12230,12230,0
20240517,110200,41165790,12230,12230,12230,12230,0
20240517,110100,41165790,12230,12230,12230,12230,0
20240517,110000,41165790,12230,12230,12230,12230,0
20240517,105900,41165790,12230,12230,12230,12230,0
20240517,105800,41165790,12230,12230,12230,12230,0
20240517,105700,41165790,12230,12230,12230,12230,250
20240517,105600,38108290,12240,12240,12240,12240,0
20240517,105500,38108290,12240,12240,12240,12240,0
20240517,105400,38108290,12240,12240,12240,12240,0
20240517,105300,38108290,12240,12240,12240,12240,10
20240517,105200,37985890,12240,12240,12240,12240,0
20240517,105100,37985890,12240,12240,12240,12240,0
20240517,105000,37985890,12240,12240,12240,12240,0
20240517,104900,37985890,12240,12240,12240,12240,1
20240517,104800,37973650,12240,12240,12240,12240,1
20240517,104700,37961410,12240,12240,12240,12240,10
20240517,104600,37839010,12240,12240,12240,12240,0
20240517,104500,37839010,12240,12240,12240,12240,0
20240517,104400,37839010,12240,12240,12240,12240,0
20240517,104300,37839010,12240,12240,12240,12240,0
20240517,104200,37839010,12240,12240,12240,12240,0
20240517,104100,37839010,12240,12240,12240,12240,0
20240517,104000,37839010,12240,12240,12240,12240,0
20240517,103900,37839010,12240,12240,12240,12240,0
20240517,103800,37839010,12240,12240,12240,12240,0
20240517,103700,37839010,12240,12240,12240,12240,0
20240517,103600,37839010,12240,12240,12240,12240,0
20240517,103500,37839010,12240,12240,12240,12240,0
20240517,103400,37839010,12240,12240,12240,12240,0
20240517,103300,37839010,12240,12240,12240,12240,0
20240517,103200,37839010,12240,12240,12240,12240,0
20240517,103100,37839010,12240,12240,12240,12240,0
20240517,103000,37839010,12240,12240,12240,12240,187
20240517,102900,35550130,12250,12250,12250,12250,0
20240517,102800,35550130,12250,12250,12250,12250,0
20240517,102700,35550130,12250,12250,12250,12250,0
20240517,102600,35550130,12250,12250,12250,12250,0
20240517,102500,35550130,12250,12250,12250,12250,0
20240517,102400,35550130,12250,12250,12250,12250,0
20240517,102300,35550130,12250,12250,12250,12250,0
20240517,102200,35550130,12250,12250,12250,12250,0
20240517,102100,35550130,12250,12260,12260,12250,634
20240517,102000,27783620,12260,12260,12260,12260,0
20240517,101900,27783620,12260,12260,12260,12260,0
20240517,101800,27783620,12260,12260,12260,12260,0
20240517,101700,27783620,12260,12260,12260,12260,0
20240517,101600,27783620,12260,12260,12260,12260,0
20240517,101500,27783620,12260,12260,12260,12260,651
20240517,101400,19802360,12260,12260,12260,12260,0
20240517,101300,19802360,12260,12260,12260,12260,1
20240517,101200,19790100,12260,12260,12260,12260,0
20240517,101100,19790100,12260,12260,12260,12260,0
20240517,101000,19790100,12260,12260,12260,12260,0
20240517,100900,19790100,12260,12260,12260,12260,0
20240517,100800,19790100,12260,12260,12260,12260,0
20240517,100700,19790100,12260,12260,12260,12260,0
20240517,100600,19790100,12260,12260,12260,12260,0
20240517,100500,19790100,12260,12260,12260,12260,0
20240517,100400,19790100,12260,12260,12260,12260,0
20240517,100300,19790100,12260,12260,12260,12260,0
20240517,100200,19790100,12260,12260,12260,12260,0
20240517,100100,19790100,12260,12260,12260,12260,0
20240517,100000,19790100,12260,12290,12290,12260,655
20240517,095900,11753220,12290,12290,12290,12290,0
20240517,095800,11753220,12290,12290,12290,12290,0
20240517,095700,11753220,12290,12290,12290,12290,0
20240517,095600,11753220,12290,12290,12290,12290,0
20240517,095500,11753220,12290,12290,12290,12290,0
20240517,095400,11753220,12290,12270,12290,12270,18
20240517,095300,11532180,12230,12230,12230,12230,0
20240517,095200,11532180,12230,12230,12230,12230,0
20240517,095100,11532180,12230,12230,12230,12230,0
20240517,095000,11532180,12230,12230,12230,12230,0
20240517,094900,11532180,12230,12230,12230,12230,0
20240517,094800,11532180,12230,12230,12230,12230,0
20240517,094700,11532180,12230,12230,12230,12230,0
20240517,094600,11532180,12230,12230,12230,12230,1
20240517,094500,11519950,12230,12230,12230,12230,46
20240517,094400,10957370,12250,12250,12250,12250,0
20240517,094300,10957370,12250,12250,12250,12250,0
20240517,094200,10957370,12250,12250,12250,12250,0
20240517,094100,10957370,12250,12240,12250,12240,41
20240517,094000,10455480,12240,12240,12240,12240,1
20240517,093900,10443240,12230,12230,12230,12230,40
20240517,093800,9954040,12240,12240,12240,12240,0
20240517,093700,9954040,12240,12240,12240,12240,0
20240517,093600,9954040,12240,12240,12240,12240,0
20240517,093500,9954040,12240,12240,12240,12240,0
20240517,093400,9954040,12240,12240,12240,12240,3
20240517,093300,9917320,12250,12250,12250,12250,0
20240517,093200,9917320,12250,12250,12250,12250,0
20240517,093100,9917320,12250,12250,12250,12250,0
20240517,093000,9917320,12250,12250,12250,12250,0
20240517,092900,9917320,12250,12250,12250,12250,0
20240517,092800,9917320,12250,12250,12250,12250,0
20240517,092700,9917320,12250,12250,12250,12250,0
20240517,092600,9917320,12250,12250,12250,12250,3
20240517,092500,9880570,12250,12250,12250,12250,0
20240517,092400,9880570,12250,12250,12250,12250,1
20240517,092300,9868320,12250,12250,12250,12250,0
20240517,092200,9868320,12250,12250,12250,12250,1
20240517,092100,9856070,12250,12250,12250,12250,1
20240517,092000,9843820,12250,12250,12250,12250,1
20240517,091900,9831570,12250,12250,12250,12250,0
20240517,091800,9831570,12250,12250,12250,12250,0
20240517,091700,9831570,12250,12250,12250,12250,0
20240517,091600,9831570,12250,12250,12250,12250,1
20240517,091500,9819320,12250,12250,12250,12250,0
20240517,091400,9819320,12250,12250,12250,12250,1
20240517,091300,9807070,12250,12250,12250,12250,1
20240517,091200,9794820,12270,12270,12270,12270,0
20240517,091100,9794820,12270,12270,12270,12270,0
20240517,091000,9794820,12270,12250,12270,12250,2
20240517,090900,9770300,12230,12230,12230,12230,0
20240517,090800,9770300,12230,12230,12230,12230,1
20240517,090700,9758070,12230,12200,12230,12200,6
20240517,090600,9684720,12210,12240,12240,12210,731
20240517,090500,749050,12250,12250,12250,12250,0
20240517,090400,749050,12250,12250,12250,12250,0
20240517,090300,749050,12250,12250,12250,12250,0
20240517,090200,749050,12250,12250,12250,12250,1
20240517,090100,736800,12280,12280,12280,12280,0
20240517,090000,736800,12280,12280,12280,12280,60