stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190800,547526770,2165,2165,2165,2165,3145
20240517,190700,547526770,2165,2165,2165,2165,0
20240517,190600,547526770,2165,2165,2165,2165,0
20240517,190500,547526770,2165,2165,2165,2165,0
20240517,190400,547526770,2165,2165,2165,2165,0
20240517,190300,547526770,2165,2165,2165,2165,0
20240517,190200,547526770,2165,2165,2165,2165,0
20240517,190100,547526770,2165,2165,2165,2165,0
20240517,190000,547526770,2165,2165,2165,2165,0
20240517,185900,547526770,2165,2165,2165,2165,0
20240517,185800,547526770,2165,2165,2165,2165,0
20240517,185700,547526770,2165,2165,2165,2165,0
20240517,185600,547526770,2165,2165,2165,2165,0
20240517,185500,547526770,2165,2165,2165,2165,0
20240517,185400,547526770,2165,2165,2165,2165,0
20240517,185300,547526770,2165,2165,2165,2165,0
20240517,185200,547526770,2165,2165,2165,2165,0
20240517,185100,547526770,2165,2165,2165,2165,0
20240517,185000,547526770,2165,2165,2165,2165,0
20240517,184900,547526770,2165,2165,2165,2165,0
20240517,184800,547526770,2165,2165,2165,2165,0
20240517,184700,547526770,2165,2165,2165,2165,0
20240517,184600,547526770,2165,2165,2165,2165,0
20240517,184500,547526770,2165,2165,2165,2165,0
20240517,184400,547526770,2165,2165,2165,2165,0
20240517,184300,547526770,2165,2165,2165,2165,0
20240517,184200,547526770,2165,2165,2165,2165,0
20240517,184100,547526770,2165,2165,2165,2165,0
20240517,184000,547526770,2165,2165,2165,2165,0
20240517,183900,547526770,2165,2165,2165,2165,0
20240517,183800,547526770,2165,2165,2165,2165,3145
20240517,183700,547526770,2165,2165,2165,2165,0
20240517,183600,547526770,2165,2165,2165,2165,0
20240517,183500,547526770,2165,2165,2165,2165,0
20240517,183400,547526770,2165,2165,2165,2165,0
20240517,183300,547526770,2165,2165,2165,2165,0
20240517,183200,547526770,2165,2165,2165,2165,0
20240517,183100,547526770,2165,2165,2165,2165,0
20240517,183000,547526770,2165,2165,2165,2165,0
20240517,182900,547526770,2165,2165,2165,2165,0
20240517,182800,547526770,2165,2165,2165,2165,0
20240517,182700,547526770,2165,2165,2165,2165,0
20240517,182600,547526770,2165,2165,2165,2165,0
20240517,182500,547526770,2165,2165,2165,2165,0
20240517,182400,547526770,2165,2165,2165,2165,0
20240517,182300,547526770,2165,2165,2165,2165,0
20240517,182200,547526770,2165,2165,2165,2165,0
20240517,182100,547526770,2165,2165,2165,2165,0
20240517,182000,547526770,2165,2165,2165,2165,0
20240517,181900,547526770,2165,2165,2165,2165,0
20240517,181800,547526770,2165,2165,2165,2165,0
20240517,181700,547526770,2165,2165,2165,2165,0
20240517,181600,547526770,2165,2165,2165,2165,0
20240517,181500,547526770,2165,2165,2165,2165,0
20240517,181400,547526770,2165,2165,2165,2165,0
20240517,181300,547526770,2165,2165,2165,2165,0
20240517,181200,547526770,2165,2165,2165,2165,0
20240517,181100,547526770,2165,2165,2165,2165,0
20240517,181000,547526770,2165,2165,2165,2165,0
20240517,180900,547526770,2165,2165,2165,2165,0
20240517,180800,547526770,2165,2165,2165,2165,3145
20240517,180700,547526770,2165,2165,2165,2165,0
20240517,180600,547526770,2165,2165,2165,2165,0
20240517,180500,547526770,2165,2165,2165,2165,0
20240517,180400,547526770,2165,2165,2165,2165,0
20240517,180300,547526770,2165,2165,2165,2165,0
20240517,180200,547526770,2165,2165,2165,2165,0
20240517,180100,547526770,2165,2165,2165,2165,0
20240517,180000,547526770,2165,2165,2165,2165,0
20240517,175900,547526770,2165,2165,2165,2165,0
20240517,175800,547526770,2165,2165,2165,2165,0
20240517,175700,547526770,2165,2165,2165,2165,0
20240517,175600,547526770,2165,2165,2165,2165,0
20240517,175500,547526770,2165,2165,2165,2165,0
20240517,175400,547526770,2165,2165,2165,2165,0
20240517,175300,547526770,2165,2165,2165,2165,0
20240517,175200,547526770,2165,2165,2165,2165,0
20240517,175100,547526770,2165,2165,2165,2165,0
20240517,175000,547526770,2165,2165,2165,2165,0
20240517,174900,547526770,2165,2165,2165,2165,0
20240517,174800,547526770,2165,2165,2165,2165,0
20240517,174700,547526770,2165,2165,2165,2165,0
20240517,174600,547526770,2165,2165,2165,2165,0
20240517,174500,547526770,2165,2165,2165,2165,0
20240517,174400,547526770,2165,2165,2165,2165,0
20240517,174300,547526770,2165,2165,2165,2165,0
20240517,174200,547526770,2165,2165,2165,2165,0
20240517,174100,547526770,2165,2165,2165,2165,0
20240517,174000,547526770,2165,2165,2165,2165,0
20240517,173900,547526770,2165,2165,2165,2165,0
20240517,173800,547526770,2165,2165,2165,2165,3145
20240517,173700,547526770,2165,2165,2165,2165,0
20240517,173600,547526770,2165,2165,2165,2165,0
20240517,173500,547526770,2165,2165,2165,2165,0
20240517,173400,547526770,2165,2165,2165,2165,0
20240517,173300,547526770,2165,2165,2165,2165,0
20240517,173200,547526770,2165,2165,2165,2165,0
20240517,173100,547526770,2165,2165,2165,2165,0
20240517,173000,547526770,2165,2165,2165,2165,0
20240517,172900,547526770,2165,2165,2165,2165,0
20240517,172800,547526770,2165,2165,2165,2165,0
20240517,172700,547526770,2165,2165,2165,2165,0
20240517,172600,547526770,2165,2165,2165,2165,0
20240517,172500,547526770,2165,2165,2165,2165,0
20240517,172400,547526770,2165,2165,2165,2165,0
20240517,172300,547526770,2165,2165,2165,2165,0
20240517,172200,547526770,2165,2165,2165,2165,0
20240517,172100,547526770,2165,2165,2165,2165,0
20240517,172000,547526770,2165,2165,2165,2165,0
20240517,171900,547526770,2165,2165,2165,2165,0
20240517,171800,547526770,2165,2165,2165,2165,0
20240517,171700,547526770,2165,2165,2165,2165,0
20240517,171600,547526770,2165,2165,2165,2165,0
20240517,171500,547526770,2165,2165,2165,2165,0
20240517,171400,547526770,2165,2165,2165,2165,0
20240517,171300,547526770,2165,2165,2165,2165,0
20240517,171200,547526770,2165,2165,2165,2165,0
20240517,171100,547526770,2165,2165,2165,2165,0
20240517,171000,547526770,2165,2165,2165,2165,0
20240517,170900,547526770,2165,2165,2165,2165,0
20240517,170800,547526770,2165,2165,2165,2165,3145
20240517,170700,547526770,2165,2165,2165,2165,0
20240517,170600,547526770,2165,2165,2165,2165,0
20240517,170500,547526770,2165,2165,2165,2165,0
20240517,170400,547526770,2165,2165,2165,2165,0
20240517,170300,547526770,2165,2165,2165,2165,0
20240517,170200,547526770,2165,2165,2165,2165,0
20240517,170100,547526770,2165,2165,2165,2165,0
20240517,170000,547526770,2165,2165,2165,2165,0
20240517,165900,547526770,2165,2165,2165,2165,0
20240517,165800,547526770,2165,2165,2165,2165,0
20240517,165700,547526770,2165,2165,2165,2165,0
20240517,165600,547526770,2165,2165,2165,2165,0
20240517,165500,547526770,2165,2165,2165,2165,0
20240517,165400,547526770,2165,2165,2165,2165,0
20240517,165300,547526770,2165,2165,2165,2165,0
20240517,165200,547526770,2165,2165,2165,2165,0
20240517,165100,547526770,2165,2165,2165,2165,0
20240517,165000,547526770,2165,2165,2165,2165,0
20240517,164900,547526770,2165,2165,2165,2165,0
20240517,164800,547526770,2165,2165,2165,2165,0
20240517,164700,547526770,2165,2165,2165,2165,0
20240517,164600,547526770,2165,2165,2165,2165,0
20240517,164500,547526770,2165,2165,2165,2165,0
20240517,164400,547526770,2165,2165,2165,2165,0
20240517,164300,547526770,2165,2165,2165,2165,0
20240517,164200,547526770,2165,2165,2165,2165,0
20240517,164100,547526770,2165,2165,2165,2165,0
20240517,164000,547526770,2165,2165,2165,2165,0
20240517,163900,547526770,2165,2165,2165,2165,0
20240517,163800,547526770,2165,2165,2165,2165,3145
20240517,163700,547526770,2165,2165,2165,2165,0
20240517,163600,547526770,2165,2165,2165,2165,0
20240517,163500,547526770,2165,2165,2165,2165,0
20240517,163400,547526770,2165,2165,2165,2165,0
20240517,163300,547526770,2165,2165,2165,2165,0
20240517,163200,547526770,2165,2165,2165,2165,0
20240517,163100,547526770,2165,2165,2165,2165,0
20240517,163000,547526770,2165,2165,2165,2165,0
20240517,162900,547526770,2165,2165,2165,2165,0
20240517,162800,547526770,2165,2165,2165,2165,0
20240517,162700,547526770,2165,2165,2165,2165,0
20240517,162600,547526770,2165,2165,2165,2165,0
20240517,162500,547526770,2165,2165,2165,2165,0
20240517,162400,547526770,2165,2165,2165,2165,0
20240517,162300,547526770,2165,2165,2165,2165,0
20240517,162200,547526770,2165,2165,2165,2165,0
20240517,162100,547526770,2165,2165,2165,2165,0
20240517,162000,547526770,2165,2165,2165,2165,0
20240517,161900,547526770,2165,2165,2165,2165,0
20240517,161800,547526770,2165,2165,2165,2165,0
20240517,161700,547526770,2165,2165,2165,2165,0
20240517,161600,547526770,2165,2165,2165,2165,0
20240517,161500,547526770,2165,2165,2165,2165,0
20240517,161400,547526770,2165,2165,2165,2165,0
20240517,161300,547526770,2165,2165,2165,2165,0
20240517,161200,547526770,2165,2165,2165,2165,0
20240517,161100,547526770,2165,2165,2165,2165,0
20240517,161000,547526770,2165,2165,2165,2165,0
20240517,160900,547526770,2165,2165,2165,2165,0
20240517,160800,547526770,2165,2165,2165,2165,3145
20240517,160700,547526770,2165,2165,2165,2165,0
20240517,160600,547526770,2165,2165,2165,2165,0
20240517,160500,547526770,2165,2165,2165,2165,0
20240517,160400,547526770,2165,2165,2165,2165,0
20240517,160300,547526770,2165,2165,2165,2165,0
20240517,160200,547526770,2165,2165,2165,2165,0
20240517,160100,547526770,2165,2165,2165,2165,0
20240517,160000,547526770,2165,2165,2165,2165,0
20240517,155900,547526770,2165,2165,2165,2165,0
20240517,155800,547526770,2165,2165,2165,2165,0
20240517,155700,547526770,2165,2165,2165,2165,0
20240517,155600,547526770,2165,2165,2165,2165,0
20240517,155500,547526770,2165,2165,2165,2165,0
20240517,155400,547526770,2165,2165,2165,2165,0
20240517,155300,547526770,2165,2165,2165,2165,0
20240517,155200,547526770,2165,2165,2165,2165,0
20240517,155100,547526770,2165,2165,2165,2165,0
20240517,155000,547526770,2165,2165,2165,2165,0
20240517,154900,547526770,2165,2165,2165,2165,0
20240517,154800,547526770,2165,2165,2165,2165,0
20240517,154700,547526770,2165,2165,2165,2165,0
20240517,154600,547526770,2165,2165,2165,2165,0
20240517,154500,547526770,2165,2165,2165,2165,0
20240517,154400,547526770,2165,2165,2165,2165,0
20240517,154300,547526770,2165,2165,2165,2165,0
20240517,154200,547526770,2165,2165,2165,2165,0
20240517,154100,547526770,2165,2165,2165,2165,0
20240517,154000,547526770,2165,2165,2165,2165,0
20240517,153900,547526770,2165,2165,2165,2165,0
20240517,153800,547526770,2165,2165,2165,2165,3145
20240517,153700,547526770,2165,2165,2165,2165,0
20240517,153600,547526770,2165,2165,2165,2165,0
20240517,153500,547526770,2165,2165,2165,2165,0
20240517,153400,547526770,2165,2165,2165,2165,0
20240517,153300,547526770,2165,2165,2165,2165,0
20240517,153200,547526770,2165,2165,2165,2165,0
20240517,153100,547526770,2165,2165,2165,2165,0
20240517,153000,547526770,2165,2165,2165,2165,3145
20240517,152900,540717845,2170,2170,2170,2170,0
20240517,152800,540717845,2170,2170,2170,2170,0
20240517,152700,540717845,2170,2170,2170,2170,0
20240517,152600,540717845,2170,2170,2170,2170,0
20240517,152500,540717845,2170,2170,2170,2170,0
20240517,152400,540717845,2170,2170,2170,2170,0
20240517,152300,540717845,2170,2170,2170,2170,0
20240517,152200,540717845,2170,2170,2170,2170,0
20240517,152100,540717845,2170,2170,2170,2170,0
20240517,152000,540717845,2170,2170,2170,2170,0
20240517,151900,540717845,2170,2170,2170,2170,26
20240517,151800,540661425,2170,2170,2170,2170,0
20240517,151700,540661425,2170,2170,2170,2170,0
20240517,151600,540661425,2170,2170,2170,2170,11
20240517,151500,540637555,2165,2165,2165,2165,500
20240517,151400,539555055,2170,2170,2170,2170,10
20240517,151300,539533355,2170,2170,2170,2170,1000
20240517,151200,537363355,2170,2170,2170,2170,200
20240517,151100,536929355,2165,2165,2170,2165,53
20240517,151000,536814600,2165,2165,2165,2165,500
20240517,150900,535732100,2165,2165,2165,2165,2584
20240517,150800,530137740,2170,2170,2170,2170,4
20240517,150700,530129060,2170,2170,2170,2170,0
20240517,150600,530129060,2170,2170,2170,2170,1
20240517,150500,530126890,2165,2165,2165,2165,0
20240517,150400,530126890,2165,2165,2165,2165,50
20240517,150300,530018640,2170,2170,2170,2170,0
20240517,150200,530018640,2170,2170,2170,2170,1005
20240517,150100,527837790,2170,2170,2170,2170,0
20240517,150000,527837790,2170,2170,2170,2170,155
20240517,145900,527501440,2170,2170,2170,2170,678
20240517,145800,526030180,2170,2170,2170,2170,279
20240517,145700,525424750,2170,2175,2175,2170,22
20240517,145600,525377005,2170,2170,2170,2170,30
20240517,145500,525311905,2165,2165,2165,2165,214
20240517,145400,524848595,2170,2170,2170,2170,400
20240517,145300,523980595,2170,2170,2170,2170,160
20240517,145200,523633395,2170,2170,2170,2170,339
20240517,145100,522897765,2170,2170,2170,2170,123
20240517,145000,522630855,2170,2170,2170,2170,2
20240517,144900,522626515,2170,2170,2170,2170,25
20240517,144800,522572265,2165,2165,2165,2165,50
20240517,144700,522464015,2170,2170,2170,2170,0
20240517,144600,522464015,2170,2170,2170,2170,1
20240517,144500,522461845,2165,2165,2165,2165,336
20240517,144400,521734405,2165,2165,2165,2165,0
20240517,144300,521734405,2165,2165,2165,2165,0
20240517,144200,521734405,2165,2165,2165,2165,641
20240517,144100,520346640,2170,2175,2175,2170,101
20240517,144000,520127465,2170,2170,2170,2170,1241
20240517,143900,517434495,2170,2170,2170,2165,1207
20240517,143800,514821305,2170,2170,2170,2170,0
20240517,143700,514821305,2170,2170,2170,2170,0
20240517,143600,514821305,2170,2170,2170,2170,1
20240517,143500,514819135,2165,2165,2165,2165,100
20240517,143400,514602635,2170,2170,2170,2170,1
20240517,143300,514600465,2170,2170,2170,2170,200
20240517,143200,514166465,2175,2175,2175,2175,131
20240517,143100,513881540,2175,2170,2175,2170,366
20240517,143000,513087315,2170,2170,2170,2170,0
20240517,142900,513087315,2170,2170,2170,2170,563
20240517,142800,511865605,2170,2170,2170,2170,0
20240517,142700,511865605,2170,2170,2170,2170,1
20240517,142600,511863435,2165,2165,2165,2165,1
20240517,142500,511861270,2170,2170,2170,2170,0
20240517,142400,511861270,2170,2170,2170,2170,1
20240517,142300,511859100,2170,2170,2170,2170,1
20240517,142200,511856930,2170,2170,2170,2170,0
20240517,142100,511856930,2170,2170,2170,2170,20
20240517,142000,511813530,2160,2160,2160,2160,600
20240517,141900,510517530,2165,2165,2165,2165,31
20240517,141800,510450415,2165,2165,2165,2165,50
20240517,141700,510342165,2160,2160,2160,2160,0
20240517,141600,510342165,2160,2160,2160,2160,1006
20240517,141500,508169205,2160,2160,2160,2160,277
20240517,141400,507570885,2170,2170,2170,2170,41
20240517,141300,507481915,2170,2170,2170,2170,100
20240517,141200,507264915,2170,2170,2170,2170,20
20240517,141100,507221515,2170,2170,2170,2170,0
20240517,141000,507221515,2170,2170,2170,2170,10
20240517,140900,507199815,2170,2170,2170,2170,130
20240517,140800,506917715,2170,2160,2170,2160,25
20240517,140700,506863705,2160,2160,2160,2160,4
20240517,140600,506855065,2160,2170,2170,2160,228
20240517,140500,506361965,2170,2170,2170,2170,0
20240517,140400,506361965,2170,2170,2170,2170,0
20240517,140300,506361965,2170,2170,2170,2170,20
20240517,140200,506318565,2175,2175,2175,2175,0
20240517,140100,506318565,2175,2175,2175,2175,0
20240517,140000,506318565,2175,2175,2175,2175,0
20240517,135900,506318565,2175,2175,2175,2175,0
20240517,135800,506318565,2175,2170,2175,2170,1883
20240517,135700,502232450,2170,2170,2170,2170,0
20240517,135600,502232450,2170,2170,2170,2170,1
20240517,135500,502230280,2155,2170,2170,2155,3
20240517,135400,502223785,2155,2155,2155,2155,1177
20240517,135300,499687350,2160,2160,2160,2160,422
20240517,135200,498775830,2170,2170,2170,2170,1
20240517,135100,498773660,2160,2160,2160,2160,2067
20240517,135000,494308940,2170,2170,2170,2170,0
20240517,134900,494308940,2170,2170,2170,2170,2
20240517,134800,494304600,2160,2160,2160,2155,577
20240517,134700,493060255,2160,2160,2160,2160,0
20240517,134600,493060255,2160,2165,2165,2160,909
20240517,134500,491096360,2170,2165,2170,2165,5
20240517,134400,491085530,2165,2165,2165,2165,1
20240517,134300,491083365,2170,2165,2170,2165,7
20240517,134200,491068205,2165,2165,2165,2165,13
20240517,134100,491040060,2160,2160,2160,2160,410
20240517,134000,490154460,2165,2165,2170,2165,361
20240517,133900,489372890,2165,2170,2170,2165,2193
20240517,133800,484624095,2170,2170,2175,2170,14
20240517,133700,484593710,2160,2170,2175,2160,411
20240517,133600,483704745,2170,2170,2170,2170,2
20240517,133500,483700405,2170,2170,2170,2170,0
20240517,133400,483700405,2170,2170,2170,2170,1
20240517,133300,483698235,2160,2160,2165,2160,106
20240517,133200,483469270,2170,2170,2170,2170,2
20240517,133100,483464930,2170,2170,2170,2170,2
20240517,133000,483460590,2160,2170,2170,2160,2500
20240517,132900,478040590,2170,2170,2170,2170,0
20240517,132800,478040590,2170,2165,2170,2165,101
20240517,132700,477821920,2170,2170,2170,2170,0
20240517,132600,477821920,2170,2170,2170,2170,0
20240517,132500,477821920,2170,2170,2170,2170,0
20240517,132400,477821920,2170,2170,2170,2170,15
20240517,132300,477789370,2170,2170,2170,2170,1
20240517,132200,477787200,2165,2170,2170,2165,4
20240517,132100,477778525,2175,2170,2175,2170,10
20240517,132000,477756820,2175,2175,2175,2175,7
20240517,131900,477741595,2150,2165,2165,2150,24734
20240517,131800,424445985,2175,2175,2175,2175,1
20240517,131700,424443810,2170,2170,2170,2170,0
20240517,131600,424443810,2170,2175,2175,2170,2
20240517,131500,424439465,2175,2175,2175,2165,222
20240517,131400,423958615,2175,2165,2175,2165,3312
20240517,131300,416778135,2175,2175,2175,2175,1
20240517,131200,416775960,2175,2175,2175,2175,469
20240517,131100,415755885,2175,2175,2175,2175,1
20240517,131000,415753710,2170,2170,2175,2170,11
20240517,130900,415729835,2175,2175,2175,2175,0
20240517,130800,415729835,2175,2175,2175,2175,0
20240517,130700,415729835,2175,2175,2175,2175,1
20240517,130600,415727660,2175,2175,2175,2175,21
20240517,130500,415681985,2170,2170,2175,2165,10
20240517,130400,415660290,2175,2165,2175,2165,207
20240517,130300,415210120,2175,2175,2175,2175,0
20240517,130200,415210120,2175,2165,2175,2160,7311
20240517,130100,399391695,2165,2160,2165,2160,2
20240517,130000,399387370,2165,2160,2165,2160,56
20240517,125900,399266400,2160,2160,2165,2160,381
20240517,125800,398443430,2165,2165,2165,2160,7002
20240517,125700,383318030,2175,2175,2175,2175,1
20240517,125600,383315855,2175,2175,2175,2175,0
20240517,125500,383315855,2175,2175,2175,2170,26
20240517,125400,383259420,2170,2175,2175,2170,7
20240517,125300,383244225,2165,2165,2165,2165,142
20240517,125200,382936795,2165,2165,2165,2165,800
20240517,125100,381204795,2175,2175,2175,2175,0
20240517,125000,381204795,2175,2175,2175,2175,1
20240517,124900,381202620,2160,2165,2165,2160,3000
20240517,124800,374721180,2175,2175,2175,2175,1
20240517,124700,374719005,2175,2175,2175,2175,0
20240517,124600,374719005,2175,2175,2175,2175,52
20240517,124500,374605905,2175,2170,2175,2170,13
20240517,124400,374577655,2175,2170,2175,2170,18
20240517,124300,374538585,2175,2175,2175,2175,0
20240517,124200,374538585,2175,2175,2175,2175,1
20240517,124100,374536410,2170,2170,2170,2170,46
20240517,124000,374436590,2170,2170,2170,2170,4
20240517,123900,374427910,2175,2175,2175,2175,3
20240517,123800,374421385,2175,2175,2175,2175,35
20240517,123700,374345260,2175,2175,2175,2175,0
20240517,123600,374345260,2175,2175,2175,2175,0
20240517,123500,374345260,2175,2175,2175,2175,2
20240517,123400,374340910,2175,2165,2175,2165,1104
20240517,123300,371950095,2165,2165,2165,2165,18
20240517,123200,371911125,2175,2175,2175,2175,0
20240517,123100,371911125,2175,2175,2175,2175,0
20240517,123000,371911125,2175,2175,2175,2175,120
20240517,122900,371650125,2175,2175,2175,2175,0
20240517,122800,371650125,2175,2175,2175,2175,2
20240517,122700,371645775,2175,2175,2175,2175,0
20240517,122600,371645775,2175,2175,2175,2175,1
20240517,122500,371643600,2160,2160,2160,2160,168
20240517,122400,371280720,2175,2175,2175,2175,0
20240517,122300,371280720,2175,2175,2175,2175,1
20240517,122200,371278545,2170,2165,2175,2160,2747
20240517,122100,365344190,2175,2175,2175,2175,0
20240517,122000,365344190,2175,2175,2175,2175,35
20240517,121900,365268065,2175,2175,2175,2175,0
20240517,121800,365268065,2175,2175,2175,2175,33
20240517,121700,365196290,2175,2175,2175,2175,0
20240517,121600,365196290,2175,2175,2175,2175,0
20240517,121500,365196290,2175,2175,2175,2175,1
20240517,121400,365194115,2175,2175,2175,2175,0
20240517,121300,365194115,2175,2175,2175,2175,0
20240517,121200,365194115,2175,2175,2175,2175,0
20240517,121100,365194115,2175,2175,2175,2175,100
20240517,121000,364976615,2175,2170,2175,2170,8
20240517,120900,364959225,2175,2175,2175,2175,79
20240517,120800,364787400,2175,2165,2175,2160,501
20240517,120700,363704955,2175,2170,2175,2170,11
20240517,120600,363681080,2175,2175,2175,2175,0
20240517,120500,363681080,2175,2175,2175,2175,15
20240517,120400,363648455,2175,2175,2175,2175,0
20240517,120300,363648455,2175,2170,2175,2170,15
20240517,120200,363615900,2175,2170,2175,2160,10130
20240517,120100,341728345,2175,2170,2175,2170,701
20240517,120000,340207170,2170,2170,2170,2170,150
20240517,115900,339881670,2170,2175,2175,2170,300
20240517,115800,339229920,2175,2175,2175,2175,0
20240517,115700,339229920,2175,2175,2175,2175,0
20240517,115600,339229920,2175,2175,2175,2175,0
20240517,115500,339229920,2175,2175,2175,2175,0
20240517,115400,339229920,2175,2165,2175,2165,36
20240517,115300,339151970,2165,2165,2165,2165,2
20240517,115200,339147640,2165,2165,2165,2165,1963
20240517,115100,334897745,2175,2175,2175,2175,1
20240517,115000,334895570,2165,2165,2165,2165,682
20240517,114900,333419040,2165,2165,2165,2165,0
20240517,114800,333419040,2165,2165,2165,2165,0
20240517,114700,333419040,2165,2165,2165,2165,0
20240517,114600,333419040,2165,2170,2170,2165,1248
20240517,114500,330715880,2165,2165,2165,2165,19
20240517,114400,330674745,2175,2175,2175,2175,0
20240517,114300,330674745,2175,2175,2175,2175,10
20240517,114200,330652995,2165,2165,2165,2165,28
20240517,114100,330592375,2165,2170,2170,2165,1300
20240517,114000,327772875,2170,2170,2170,2170,0
20240517,113900,327772875,2170,2170,2170,2170,0
20240517,113800,327772875,2170,2170,2170,2170,0
20240517,113700,327772875,2170,2170,2170,2170,1
20240517,113600,327770705,2165,2170,2170,2165,507
20240517,113500,326673015,2170,2170,2170,2170,0
20240517,113400,326673015,2170,2170,2170,2170,10
20240517,113300,326651315,2170,2170,2170,2170,320
20240517,113200,325956915,2170,2170,2170,2170,3
20240517,113100,325950405,2170,2165,2170,2165,43
20240517,113000,325857305,2170,2170,2170,2170,2
20240517,112900,325852965,2165,2170,2170,2165,210
20240517,112800,325398265,2170,2170,2170,2170,80
20240517,112700,325224665,2170,2170,2170,2170,2
20240517,112600,325220325,2170,2170,2170,2170,0
20240517,112500,325220325,2170,2170,2170,2170,0
20240517,112400,325220325,2170,2170,2170,2170,100
20240517,112300,325003325,2170,2170,2170,2170,0
20240517,112200,325003325,2170,2170,2170,2170,324
20240517,112100,324300245,2170,2170,2170,2170,1
20240517,112000,324298075,2170,2170,2175,2170,14
20240517,111900,324267690,2170,2175,2175,2170,4
20240517,111800,324259005,2175,2175,2175,2175,8
20240517,111700,324241605,2175,2175,2175,2175,0
20240517,111600,324241605,2175,2175,2175,2175,0
20240517,111500,324241605,2175,2170,2175,2165,16
20240517,111400,324206880,2175,2175,2175,2175,0
20240517,111300,324206880,2175,2170,2175,2170,992
20240517,111200,322054235,2165,2170,2170,2165,1201
20240517,111100,319449065,2170,2165,2170,2165,770
20240517,111000,317781995,2170,2165,2170,2165,858
20240517,110900,315924405,2165,2165,2165,2160,1338
20240517,110800,313034290,2165,2160,2165,2160,2142
20240517,110700,308406860,2165,2165,2165,2165,19
20240517,110600,308365725,2165,2165,2165,2165,65
20240517,110500,308225000,2165,2165,2165,2165,33
20240517,110400,308153555,2170,2165,2170,2165,30
20240517,110300,308088600,2165,2165,2165,2165,207
20240517,110200,307640445,2160,2165,2165,2160,560
20240517,110100,306429950,2165,2165,2165,2160,2053
20240517,110000,301995205,2165,2165,2165,2165,10
20240517,105900,301973555,2165,2165,2165,2165,142
20240517,105800,301666125,2165,2165,2165,2165,15
20240517,105700,301633650,2165,2165,2165,2165,369
20240517,105600,300834765,2170,2170,2170,2170,20
20240517,105500,300791365,2170,2170,2170,2170,0
20240517,105400,300791365,2170,2170,2170,2170,0
20240517,105300,300791365,2170,2170,2170,2170,0
20240517,105200,300791365,2170,2170,2170,2170,0
20240517,105100,300791365,2170,2170,2170,2170,182
20240517,105000,300396425,2175,2170,2175,2170,160
20240517,104900,300049220,2160,2160,2160,2160,0
20240517,104800,300049220,2160,2160,2160,2160,210
20240517,104700,299595620,2160,2170,2170,2160,2018
20240517,104600,295236560,2170,2170,2170,2170,3
20240517,104500,295230050,2170,2165,2170,2160,2056
20240517,104400,290788555,2170,2170,2170,2170,1
20240517,104300,290786385,2170,2165,2170,2160,3606
20240517,104200,282980905,2185,2165,2185,2165,1001
20240517,104100,280813720,2160,2160,2160,2160,0
20240517,104000,280813720,2160,2165,2165,2160,1202
20240517,103900,278217035,2160,2170,2170,2160,20804
20240517,103800,233210660,2170,2170,2170,2170,200
20240517,103700,232776660,2185,2185,2185,2185,1
20240517,103600,232774475,2175,2175,2175,2175,2696
20240517,103500,226910675,2180,2180,2180,2180,0
20240517,103400,226910675,2180,2180,2180,2180,30
20240517,103300,226845275,2180,2180,2180,2180,0
20240517,103200,226845275,2180,2180,2180,2180,1
20240517,103100,226843095,2180,2180,2180,2180,0
20240517,103000,226843095,2180,2180,2180,2180,0
20240517,102900,226843095,2180,2180,2180,2180,5
20240517,102800,226832195,2175,2175,2175,2175,265
20240517,102700,226255820,2180,2175,2180,2175,435
20240517,102600,225307855,2185,2185,2185,2185,0
20240517,102500,225307855,2185,2185,2185,2185,0
20240517,102400,225307855,2185,2180,2185,2180,127
20240517,102300,225030990,2175,2175,2175,2170,37
20240517,102200,224950535,2170,2170,2170,2170,0
20240517,102100,224950535,2170,2170,2170,2170,1
20240517,102000,224948365,2180,2180,2180,2180,0
20240517,101900,224948365,2180,2180,2180,2180,2
20240517,101800,224944005,2175,2180,2180,2175,5634
20240517,101700,212690045,2180,2175,2180,2175,1054
20240517,101600,210397325,2175,2180,2180,2175,525
20240517,101500,209255325,2180,2180,2180,2180,2
20240517,101400,209250965,2175,2175,2175,2175,0
20240517,101300,209250965,2175,2175,2175,2175,0
20240517,101200,209250965,2175,2180,2185,2175,301
20240517,101100,208595260,2175,2175,2175,2175,470
20240517,101000,207573010,2180,2180,2180,2180,80
20240517,100900,207398610,2180,2180,2180,2175,947
20240517,100800,205335165,2180,2180,2180,2180,91
20240517,100700,205136785,2180,2180,2180,2180,89
20240517,100600,204942765,2185,2185,2185,2185,0
20240517,100500,204942765,2185,2185,2185,2185,100
20240517,100400,204724265,2185,2180,2185,2180,1818
20240517,100300,200752925,2185,2180,2185,2180,354
20240517,100200,199980700,2180,2180,2180,2180,31
20240517,100100,199913120,2180,2180,2180,2180,0
20240517,100000,199913120,2180,2180,2180,2180,1561
20240517,095900,196510140,2180,2180,2185,2180,1756
20240517,095800,192682055,2180,2180,2180,2175,982
20240517,095700,190545550,2180,2180,2180,2180,441
20240517,095600,189584170,2185,2185,2185,2185,0
20240517,095500,189584170,2185,2185,2185,2185,1
20240517,095400,189581985,2190,2190,2190,2190,0
20240517,095300,189581985,2190,2185,2190,2175,24665
20240517,095200,135835025,2190,2190,2190,2190,6
20240517,095100,135821885,2190,2190,2190,2185,236
20240517,095000,135306195,2190,2190,2190,2190,20
20240517,094900,135262395,2190,2190,2190,2190,2
20240517,094800,135258015,2190,2185,2190,2185,75
20240517,094700,135094135,2190,2190,2190,2190,0
20240517,094600,135094135,2190,2190,2190,2190,0
20240517,094500,135094135,2190,2185,2190,2185,320
20240517,094400,134394930,2185,2180,2185,2180,24
20240517,094300,134342545,2185,2180,2185,2180,5682
20240517,094200,121955715,2185,2185,2185,2185,643
20240517,094100,120550760,2190,2190,2190,2190,1
20240517,094000,120548570,2185,2190,2190,2185,922
20240517,093900,118533945,2190,2190,2190,2190,2
20240517,093800,118529565,2190,2185,2190,2185,200
20240517,093700,118091815,2180,2180,2185,2180,450
20240517,093600,117110565,2180,2180,2190,2180,526
20240517,093500,115963745,2190,2190,2190,2190,0
20240517,093400,115963745,2190,2190,2190,2190,35
20240517,093300,115887095,2190,2190,2190,2190,68
20240517,093200,115738175,2190,2185,2190,2180,4443
20240517,093100,106040665,2180,2185,2185,2180,205
20240517,093000,105593345,2190,2190,2190,2190,0
20240517,092900,105593345,2190,2190,2190,2190,550
20240517,092800,104388845,2190,2180,2190,2180,217
20240517,092700,103915775,2180,2190,2190,2180,307
20240517,092600,103243515,2190,2190,2190,2190,0
20240517,092500,103243515,2190,2195,2195,2180,257
20240517,092400,102683190,2190,2200,2200,2190,72
20240517,092300,102525320,2200,2200,2200,2200,360
20240517,092200,101733320,2210,2180,2210,2175,3713
20240517,092100,93613315,2180,2180,2180,2180,120
20240517,092000,93351715,2180,2180,2180,2180,74
20240517,091900,93190395,2180,2170,2180,2170,491
20240517,091800,92124915,2165,2165,2165,2165,2680
20240517,091700,86322715,2170,2165,2170,2165,1833
20240517,091600,82350605,2170,2170,2170,2170,1050
20240517,091500,80072105,2170,2165,2170,2165,399
20240517,091400,79208265,2170,2170,2180,2170,3365
20240517,091300,71906205,2180,2180,2180,2175,603
20240517,091200,70594165,2175,2180,2180,2170,108
20240517,091100,70359275,2175,2180,2180,2175,160
20240517,091000,70010775,2180,2175,2180,2170,1731
20240517,090900,66254440,2180,2180,2180,2180,0
20240517,090800,66254440,2180,2160,2180,2160,797
20240517,090700,64523460,2155,2180,2180,2155,18413
20240517,090600,24771250,2175,2175,2180,2175,288
20240517,090500,24144845,2180,2180,2185,2175,1932
20240517,090400,19939060,2185,2185,2185,2185,913
20240517,090300,17944155,2180,2180,2180,2180,3259
20240517,090200,10839535,2180,2185,2185,2180,1366
20240517,090100,7858705,2185,2190,2190,2185,1977
20240517,090000,3538955,2190,2205,2205,2190,1612