stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,195800,4602417495,2680,2680,2680,2680,12261
20240517,195700,4602417495,2680,2680,2680,2680,0
20240517,195600,4602417495,2680,2680,2680,2680,0
20240517,195500,4602417495,2680,2680,2680,2680,0
20240517,195400,4602417495,2680,2680,2680,2680,0
20240517,195300,4602417495,2680,2680,2680,2680,0
20240517,195200,4602417495,2680,2680,2680,2680,0
20240517,195100,4602417495,2680,2680,2680,2680,0
20240517,195000,4602417495,2680,2680,2680,2680,0
20240517,194900,4602417495,2680,2680,2680,2680,0
20240517,194800,4602417495,2680,2680,2680,2680,0
20240517,194700,4602417495,2680,2680,2680,2680,0
20240517,194600,4602417495,2680,2680,2680,2680,0
20240517,194500,4602417495,2680,2680,2680,2680,0
20240517,194400,4602417495,2680,2680,2680,2680,0
20240517,194300,4602417495,2680,2680,2680,2680,0
20240517,194200,4602417495,2680,2680,2680,2680,0
20240517,194100,4602417495,2680,2680,2680,2680,0
20240517,194000,4602417495,2680,2680,2680,2680,0
20240517,193900,4602417495,2680,2680,2680,2680,0
20240517,193800,4602417495,2680,2680,2680,2680,0
20240517,193700,4602417495,2680,2680,2680,2680,0
20240517,193600,4602417495,2680,2680,2680,2680,0
20240517,193500,4602417495,2680,2680,2680,2680,0
20240517,193400,4602417495,2680,2680,2680,2680,0
20240517,193300,4602417495,2680,2680,2680,2680,0
20240517,193200,4602417495,2680,2680,2680,2680,0
20240517,193100,4602417495,2680,2680,2680,2680,0
20240517,193000,4602417495,2680,2680,2680,2680,0
20240517,192900,4602417495,2680,2680,2680,2680,0
20240517,192800,4602417495,2680,2680,2680,2680,12261
20240517,192700,4602417495,2680,2680,2680,2680,0
20240517,192600,4602417495,2680,2680,2680,2680,0
20240517,192500,4602417495,2680,2680,2680,2680,0
20240517,192400,4602417495,2680,2680,2680,2680,0
20240517,192300,4602417495,2680,2680,2680,2680,0
20240517,192200,4602417495,2680,2680,2680,2680,0
20240517,192100,4602417495,2680,2680,2680,2680,0
20240517,192000,4602417495,2680,2680,2680,2680,0
20240517,191900,4602417495,2680,2680,2680,2680,0
20240517,191800,4602417495,2680,2680,2680,2680,0
20240517,191700,4602417495,2680,2680,2680,2680,0
20240517,191600,4602417495,2680,2680,2680,2680,0
20240517,191500,4602417495,2680,2680,2680,2680,0
20240517,191400,4602417495,2680,2680,2680,2680,0
20240517,191300,4602417495,2680,2680,2680,2680,0
20240517,191200,4602417495,2680,2680,2680,2680,0
20240517,191100,4602417495,2680,2680,2680,2680,0
20240517,191000,4602417495,2680,2680,2680,2680,0
20240517,190900,4602417495,2680,2680,2680,2680,0
20240517,190800,4602417495,2680,2680,2680,2680,0
20240517,190700,4602417495,2680,2680,2680,2680,0
20240517,190600,4602417495,2680,2680,2680,2680,0
20240517,190500,4602417495,2680,2680,2680,2680,0
20240517,190400,4602417495,2680,2680,2680,2680,0
20240517,190300,4602417495,2680,2680,2680,2680,0
20240517,190200,4602417495,2680,2680,2680,2680,0
20240517,190100,4602417495,2680,2680,2680,2680,0
20240517,190000,4602417495,2680,2680,2680,2680,0
20240517,185900,4602417495,2680,2680,2680,2680,0
20240517,185800,4602417495,2680,2680,2680,2680,12261
20240517,185700,4602417495,2680,2680,2680,2680,0
20240517,185600,4602417495,2680,2680,2680,2680,0
20240517,185500,4602417495,2680,2680,2680,2680,0
20240517,185400,4602417495,2680,2680,2680,2680,0
20240517,185300,4602417495,2680,2680,2680,2680,0
20240517,185200,4602417495,2680,2680,2680,2680,0
20240517,185100,4602417495,2680,2680,2680,2680,0
20240517,185000,4602417495,2680,2680,2680,2680,0
20240517,184900,4602417495,2680,2680,2680,2680,0
20240517,184800,4602417495,2680,2680,2680,2680,0
20240517,184700,4602417495,2680,2680,2680,2680,0
20240517,184600,4602417495,2680,2680,2680,2680,0
20240517,184500,4602417495,2680,2680,2680,2680,0
20240517,184400,4602417495,2680,2680,2680,2680,0
20240517,184300,4602417495,2680,2680,2680,2680,0
20240517,184200,4602417495,2680,2680,2680,2680,0
20240517,184100,4602417495,2680,2680,2680,2680,0
20240517,184000,4602417495,2680,2680,2680,2680,0
20240517,183900,4602417495,2680,2680,2680,2680,0
20240517,183800,4602417495,2680,2680,2680,2680,0
20240517,183700,4602417495,2680,2680,2680,2680,0
20240517,183600,4602417495,2680,2680,2680,2680,0
20240517,183500,4602417495,2680,2680,2680,2680,0
20240517,183400,4602417495,2680,2680,2680,2680,0
20240517,183300,4602417495,2680,2680,2680,2680,0
20240517,183200,4602417495,2680,2680,2680,2680,0
20240517,183100,4602417495,2680,2680,2680,2680,0
20240517,183000,4602417495,2680,2680,2680,2680,0
20240517,182900,4602417495,2680,2680,2680,2680,0
20240517,182800,4602417495,2680,2680,2680,2680,12261
20240517,182700,4602417495,2680,2680,2680,2680,0
20240517,182600,4602417495,2680,2680,2680,2680,0
20240517,182500,4602417495,2680,2680,2680,2680,0
20240517,182400,4602417495,2680,2680,2680,2680,0
20240517,182300,4602417495,2680,2680,2680,2680,0
20240517,182200,4602417495,2680,2680,2680,2680,0
20240517,182100,4602417495,2680,2680,2680,2680,0
20240517,182000,4602417495,2680,2680,2680,2680,0
20240517,181900,4602417495,2680,2680,2680,2680,0
20240517,181800,4602417495,2680,2680,2680,2680,0
20240517,181700,4602417495,2680,2680,2680,2680,0
20240517,181600,4602417495,2680,2680,2680,2680,0
20240517,181500,4602417495,2680,2680,2680,2680,0
20240517,181400,4602417495,2680,2680,2680,2680,0
20240517,181300,4602417495,2680,2680,2680,2680,0
20240517,181200,4602417495,2680,2680,2680,2680,0
20240517,181100,4602417495,2680,2680,2680,2680,0
20240517,181000,4602417495,2680,2680,2680,2680,0
20240517,180900,4602417495,2680,2680,2680,2680,0
20240517,180800,4602417495,2680,2680,2680,2680,0
20240517,180700,4602417495,2680,2680,2680,2680,0
20240517,180600,4602417495,2680,2680,2680,2680,0
20240517,180500,4602417495,2680,2680,2680,2680,0
20240517,180400,4602417495,2680,2680,2680,2680,0
20240517,180300,4602417495,2680,2680,2680,2680,0
20240517,180200,4602417495,2680,2680,2680,2680,0
20240517,180100,4602417495,2680,2680,2680,2680,0
20240517,180000,4602417495,2680,2680,2680,2680,0
20240517,175900,4602417495,2680,2680,2680,2680,0
20240517,175800,4602417495,2680,2680,2680,2680,12261
20240517,175700,4602417495,2680,2680,2680,2680,0
20240517,175600,4602417495,2680,2680,2680,2680,0
20240517,175500,4602417495,2680,2680,2680,2680,0
20240517,175400,4602417495,2680,2680,2680,2680,0
20240517,175300,4602417495,2680,2680,2680,2680,0
20240517,175200,4602417495,2680,2680,2680,2680,0
20240517,175100,4602417495,2680,2680,2680,2680,0
20240517,175000,4602417495,2680,2680,2680,2680,0
20240517,174900,4602417495,2680,2680,2680,2680,0
20240517,174800,4602417495,2680,2680,2680,2680,0
20240517,174700,4602417495,2680,2680,2680,2680,0
20240517,174600,4602417495,2680,2680,2680,2680,0
20240517,174500,4602417495,2680,2680,2680,2680,0
20240517,174400,4602417495,2680,2680,2680,2680,0
20240517,174300,4602417495,2680,2680,2680,2680,0
20240517,174200,4602417495,2680,2680,2680,2680,0
20240517,174100,4602417495,2680,2680,2680,2680,0
20240517,174000,4602417495,2680,2680,2680,2680,0
20240517,173900,4602417495,2680,2680,2680,2680,0
20240517,173800,4602417495,2680,2680,2680,2680,0
20240517,173700,4602417495,2680,2680,2680,2680,0
20240517,173600,4602417495,2680,2680,2680,2680,0
20240517,173500,4602417495,2680,2680,2680,2680,0
20240517,173400,4602417495,2680,2680,2680,2680,0
20240517,173300,4602417495,2680,2680,2680,2680,0
20240517,173200,4602417495,2680,2680,2680,2680,0
20240517,173100,4602417495,2680,2680,2680,2680,0
20240517,173000,4602417495,2680,2680,2680,2680,0
20240517,172900,4602417495,2680,2680,2680,2680,0
20240517,172800,4602417495,2680,2680,2680,2680,12261
20240517,172700,4602417495,2680,2680,2680,2680,0
20240517,172600,4602417495,2680,2680,2680,2680,0
20240517,172500,4602417495,2680,2680,2680,2680,0
20240517,172400,4602417495,2680,2680,2680,2680,0
20240517,172300,4602417495,2680,2680,2680,2680,0
20240517,172200,4602417495,2680,2680,2680,2680,0
20240517,172100,4602417495,2680,2680,2680,2680,0
20240517,172000,4602417495,2680,2680,2680,2680,0
20240517,171900,4602417495,2680,2680,2680,2680,0
20240517,171800,4602417495,2680,2680,2680,2680,0
20240517,171700,4602417495,2680,2680,2680,2680,0
20240517,171600,4602417495,2680,2680,2680,2680,0
20240517,171500,4602417495,2680,2680,2680,2680,0
20240517,171400,4602417495,2680,2680,2680,2680,0
20240517,171300,4602417495,2680,2680,2680,2680,0
20240517,171200,4602417495,2680,2680,2680,2680,0
20240517,171100,4602417495,2680,2680,2680,2680,0
20240517,171000,4602417495,2680,2680,2680,2680,0
20240517,170900,4602417495,2680,2680,2680,2680,0
20240517,170800,4602417495,2680,2680,2680,2680,0
20240517,170700,4602417495,2680,2680,2680,2680,0
20240517,170600,4602417495,2680,2680,2680,2680,0
20240517,170500,4602417495,2680,2680,2680,2680,0
20240517,170400,4602417495,2680,2680,2680,2680,0
20240517,170300,4602417495,2680,2680,2680,2680,0
20240517,170200,4602417495,2680,2680,2680,2680,0
20240517,170100,4602417495,2680,2680,2680,2680,0
20240517,170000,4602417495,2680,2680,2680,2680,0
20240517,165900,4602417495,2680,2680,2680,2680,0
20240517,165800,4602417495,2680,2680,2680,2680,12261
20240517,165700,4602417495,2680,2680,2680,2680,0
20240517,165600,4602417495,2680,2680,2680,2680,0
20240517,165500,4602417495,2680,2680,2680,2680,0
20240517,165400,4602417495,2680,2680,2680,2680,0
20240517,165300,4602417495,2680,2680,2680,2680,0
20240517,165200,4602417495,2680,2680,2680,2680,0
20240517,165100,4602417495,2680,2680,2680,2680,0
20240517,165000,4602417495,2680,2680,2680,2680,0
20240517,164900,4602417495,2680,2680,2680,2680,0
20240517,164800,4602417495,2680,2680,2680,2680,0
20240517,164700,4602417495,2680,2680,2680,2680,0
20240517,164600,4602417495,2680,2680,2680,2680,0
20240517,164500,4602417495,2680,2680,2680,2680,0
20240517,164400,4602417495,2680,2680,2680,2680,0
20240517,164300,4602417495,2680,2680,2680,2680,0
20240517,164200,4602417495,2680,2680,2680,2680,0
20240517,164100,4602417495,2680,2680,2680,2680,0
20240517,164000,4602417495,2680,2680,2680,2680,0
20240517,163900,4602417495,2680,2680,2680,2680,0
20240517,163800,4602417495,2680,2680,2680,2680,0
20240517,163700,4602417495,2680,2680,2680,2680,0
20240517,163600,4602417495,2680,2680,2680,2680,0
20240517,163500,4602417495,2680,2680,2680,2680,0
20240517,163400,4602417495,2680,2680,2680,2680,0
20240517,163300,4602417495,2680,2680,2680,2680,0
20240517,163200,4602417495,2680,2680,2680,2680,0
20240517,163100,4602417495,2680,2680,2680,2680,0
20240517,163000,4602417495,2680,2680,2680,2680,0
20240517,162900,4602417495,2680,2680,2680,2680,0
20240517,162800,4602417495,2680,2680,2680,2680,12261
20240517,162700,4602417495,2680,2680,2680,2680,0
20240517,162600,4602417495,2680,2680,2680,2680,0
20240517,162500,4602417495,2680,2680,2680,2680,0
20240517,162400,4602417495,2680,2680,2680,2680,0
20240517,162300,4602417495,2680,2680,2680,2680,0
20240517,162200,4602417495,2680,2680,2680,2680,0
20240517,162100,4602417495,2680,2680,2680,2680,0
20240517,162000,4602417495,2680,2680,2680,2680,0
20240517,161900,4602417495,2680,2680,2680,2680,0
20240517,161800,4602417495,2680,2680,2680,2680,0
20240517,161700,4602417495,2680,2680,2680,2680,0
20240517,161600,4602417495,2680,2680,2680,2680,0
20240517,161500,4602417495,2680,2680,2680,2680,0
20240517,161400,4602417495,2680,2680,2680,2680,0
20240517,161300,4602417495,2680,2680,2680,2680,0
20240517,161200,4602417495,2680,2680,2680,2680,0
20240517,161100,4602417495,2680,2680,2680,2680,0
20240517,161000,4602417495,2680,2680,2680,2680,0
20240517,160900,4602417495,2680,2680,2680,2680,0
20240517,160800,4602417495,2680,2680,2680,2680,0
20240517,160700,4602417495,2680,2680,2680,2680,0
20240517,160600,4602417495,2680,2680,2680,2680,0
20240517,160500,4602417495,2680,2680,2680,2680,0
20240517,160400,4602417495,2680,2680,2680,2680,0
20240517,160300,4602417495,2680,2680,2680,2680,0
20240517,160200,4602417495,2680,2680,2680,2680,0
20240517,160100,4602417495,2680,2680,2680,2680,0
20240517,160000,4602417495,2680,2680,2680,2680,0
20240517,155900,4602417495,2680,2680,2680,2680,0
20240517,155800,4602417495,2680,2680,2680,2680,12261
20240517,155700,4602417495,2680,2680,2680,2680,0
20240517,155600,4602417495,2680,2680,2680,2680,0
20240517,155500,4602417495,2680,2680,2680,2680,0
20240517,155400,4602417495,2680,2680,2680,2680,0
20240517,155300,4602417495,2680,2680,2680,2680,0
20240517,155200,4602417495,2680,2680,2680,2680,0
20240517,155100,4602417495,2680,2680,2680,2680,0
20240517,155000,4602417495,2680,2680,2680,2680,0
20240517,154900,4602417495,2680,2680,2680,2680,0
20240517,154800,4602417495,2680,2680,2680,2680,0
20240517,154700,4602417495,2680,2680,2680,2680,0
20240517,154600,4602417495,2680,2680,2680,2680,0
20240517,154500,4602417495,2680,2680,2680,2680,0
20240517,154400,4602417495,2680,2680,2680,2680,0
20240517,154300,4602417495,2680,2680,2680,2680,0
20240517,154200,4602417495,2680,2680,2680,2680,0
20240517,154100,4602417495,2680,2680,2680,2680,0
20240517,154000,4602417495,2680,2680,2680,2680,0
20240517,153900,4602417495,2680,2680,2680,2680,0
20240517,153800,4602417495,2680,2680,2680,2680,0
20240517,153700,4602417495,2680,2680,2680,2680,0
20240517,153600,4602417495,2680,2680,2680,2680,0
20240517,153500,4602417495,2680,2680,2680,2680,0
20240517,153400,4602417495,2680,2680,2680,2680,0
20240517,153300,4602417495,2680,2680,2680,2680,0
20240517,153200,4602417495,2680,2680,2680,2680,0
20240517,153100,4602417495,2680,2680,2680,2680,0
20240517,153000,4602417495,2680,2680,2680,2680,12261
20240517,152900,4569558015,2685,2685,2685,2685,0
20240517,152800,4569558015,2685,2685,2685,2685,0
20240517,152700,4569558015,2685,2685,2685,2685,0
20240517,152600,4569558015,2685,2685,2685,2685,0
20240517,152500,4569558015,2685,2685,2685,2685,0
20240517,152400,4569558015,2685,2685,2685,2685,0
20240517,152300,4569558015,2685,2685,2685,2685,0
20240517,152200,4569558015,2685,2685,2685,2685,0
20240517,152100,4569558015,2685,2685,2685,2685,0
20240517,152000,4569558015,2685,2685,2685,2685,0
20240517,151900,4569558015,2685,2680,2690,2680,4209
20240517,151800,4558265950,2685,2685,2685,2680,4570
20240517,151700,4545995895,2685,2685,2685,2680,36
20240517,151600,4545899335,2685,2680,2685,2680,1690
20240517,151500,4541364210,2680,2675,2680,2675,2605
20240517,151400,4534387880,2680,2680,2680,2675,350
20240517,151300,4533450020,2680,2680,2680,2675,1337
20240517,151200,4529866870,2680,2675,2680,2675,2839
20240517,151100,4522263650,2680,2680,2680,2675,2487
20240517,151000,4515609390,2680,2680,2680,2680,2577
20240517,150900,4508703030,2680,2680,2680,2680,1350
20240517,150800,4505085030,2680,2675,2680,2670,2113
20240517,150700,4499425105,2675,2675,2675,2670,2952
20240517,150600,4491528525,2675,2675,2675,2675,607
20240517,150500,4489904800,2670,2675,2675,2670,2482
20240517,150400,4483266950,2675,2680,2680,2675,1786
20240517,150300,4478489300,2680,2680,2680,2670,5700
20240517,150200,4463241285,2675,2680,2680,2675,1960
20240517,150100,4457989170,2680,2675,2680,2675,681
20240517,150000,4456166340,2665,2670,2670,2665,9499
20240517,145900,4430848690,2675,2670,2675,2670,2164
20240517,145800,4425065810,2665,2670,2675,2665,3324
20240517,145700,4416192100,2670,2665,2670,2665,3317
20240517,145600,4407338910,2665,2670,2670,2665,2696
20240517,145500,4400142730,2680,2670,2680,2665,2929
20240517,145400,4392323035,2670,2680,2680,2670,4084
20240517,145300,4381400595,2680,2670,2680,2670,6335
20240517,145200,4364471460,2670,2670,2675,2665,4241
20240517,145100,4353150435,2670,2665,2670,2665,2196
20240517,145000,4347295450,2665,2670,2670,2665,3941
20240517,144900,4336791760,2670,2670,2675,2665,4395
20240517,144800,4325071730,2670,2670,2675,2665,7148
20240517,144700,4306012505,2665,2670,2670,2665,1532
20240517,144600,4301925155,2670,2670,2675,2665,5057
20240517,144500,4288421540,2670,2670,2670,2665,4019
20240517,144400,4277709550,2670,2670,2670,2665,1464
20240517,144300,4273803095,2670,2665,2670,2665,4361
20240517,144200,4262172145,2670,2675,2675,2665,1415
20240517,144100,4258400180,2670,2670,2675,2665,4109
20240517,144000,4247444295,2665,2670,2675,2665,4340
20240517,143900,4235862300,2675,2665,2675,2665,4143
20240517,143800,4224815895,2665,2670,2675,2665,3037
20240517,143700,4216712960,2670,2665,2670,2665,2918
20240517,143600,4208935835,2670,2675,2675,2665,2287
20240517,143500,4202834150,2670,2670,2670,2660,7138
20240517,143400,4183804040,2670,2665,2670,2660,1525
20240517,143300,4179741035,2665,2670,2670,2665,2981
20240517,143200,4171796635,2665,2670,2670,2660,4694
20240517,143100,4159295955,2665,2665,2670,2660,3392
20240517,143000,4150265105,2665,2660,2670,2660,9673
20240517,142900,4124500895,2665,2665,2665,2660,15850
20240517,142800,4082336350,2670,2665,2670,2660,5155
20240517,142700,4068600120,2665,2660,2665,2660,3367
20240517,142600,4059643655,2665,2670,2670,2660,4769
20240517,142500,4046936145,2665,2665,2670,2665,5618
20240517,142400,4031964120,2665,2670,2670,2660,71374
20240517,142300,3841759870,2670,2680,2680,2670,4003
20240517,142200,3831069100,2680,2670,2680,2670,6207
20240517,142100,3814487565,2670,2670,2675,2670,621
20240517,142000,3812829480,2675,2670,2675,2670,3755
20240517,141900,3802786825,2670,2670,2675,2670,4026
20240517,141800,3792035505,2675,2670,2680,2670,2317
20240517,141700,3785844690,2675,2675,2680,2670,4901
20240517,141600,3772749650,2670,2670,2675,2670,8603
20240517,141500,3749777710,2675,2675,2675,2670,5197
20240517,141400,3735896585,2675,2675,2675,2670,6184
20240517,141300,3719376385,2670,2675,2680,2670,1316
20240517,141200,3715858905,2670,2670,2675,2670,2956
20240517,141100,3707966335,2675,2670,2675,2670,5678
20240517,141000,3692796470,2675,2675,2675,2670,2689
20240517,140900,3685605845,2675,2675,2685,2670,4750
20240517,140800,3672913595,2675,2675,2675,2670,1716
20240517,140700,3668330995,2675,2675,2680,2675,2161
20240517,140600,3662547540,2675,2670,2675,2670,6295
20240517,140500,3645728125,2675,2680,2680,2670,2704
20240517,140400,3638490960,2675,2675,2675,2670,26323
20240517,140300,3568076950,2675,2670,2675,2670,2515
20240517,140200,3561352205,2675,2675,2675,2670,4944
20240517,140100,3548142290,2670,2670,2675,2670,6290
20240517,140000,3531339145,2670,2675,2680,2670,6159
20240517,135900,3514862000,2680,2670,2680,2670,6085
20240517,135800,3498601680,2675,2675,2680,2675,5683
20240517,135700,3483395155,2675,2675,2675,2670,3858
20240517,135600,3473083405,2675,2675,2675,2670,8356
20240517,135500,3450762220,2670,2670,2675,2670,1082
20240517,135400,3447872345,2675,2675,2680,2670,3070
20240517,135300,3439665105,2680,2670,2680,2670,3635
20240517,135200,3429952920,2670,2680,2680,2670,3852
20240517,135100,3419652285,2675,2675,2675,2670,4731
20240517,135000,3407010255,2680,2670,2680,2670,909
20240517,134900,3404580525,2670,2680,2680,2670,3956
20240517,134800,3394008185,2680,2675,2680,2670,6472
20240517,134700,3376699365,2675,2675,2680,2670,3745
20240517,134600,3366681215,2675,2680,2680,2675,2040
20240517,134500,3361220795,2670,2675,2680,2670,4308
20240517,134400,3349688255,2675,2680,2685,2675,3596
20240517,134300,3340064110,2675,2675,2680,2675,3821
20240517,134200,3329839545,2675,2675,2675,2675,832
20240517,134100,3327613945,2675,2675,2680,2675,6203
20240517,134000,3311017420,2675,2675,2680,2675,14700
20240517,133900,3271694890,2675,2680,2680,2675,2068
20240517,133800,3266161400,2680,2680,2680,2675,3333
20240517,133700,3257242440,2680,2680,2680,2675,2563
20240517,133600,3250376945,2680,2680,2685,2675,4833
20240517,133500,3237436245,2680,2675,2680,2675,3502
20240517,133400,3228063745,2680,2680,2685,2675,5184
20240517,133300,3214178270,2685,2675,2685,2675,2070
20240517,133200,3208639605,2680,2680,2680,2675,4160
20240517,133100,3197502275,2680,2680,2685,2675,3341
20240517,133000,3188550360,2680,2685,2685,2680,2415
20240517,132900,3182078140,2680,2680,2685,2680,3253
20240517,132800,3173353920,2680,2675,2685,2675,3778
20240517,132700,3163243150,2680,2675,2680,2675,5988
20240517,132600,3147213655,2680,2675,2680,2675,4492
20240517,132500,3135192530,2680,2675,2680,2675,5281
20240517,132400,3121059335,2675,2675,2675,2675,2354
20240517,132300,3114762385,2675,2675,2675,2675,3546
20240517,132200,3105276835,2680,2675,2680,2675,4254
20240517,132100,3093896520,2680,2680,2680,2670,5104
20240517,132000,3080233220,2675,2675,2680,2670,3969
20240517,131900,3069615085,2680,2685,2685,2675,2700
20240517,131800,3062390445,2680,2685,2685,2670,15096
20240517,131700,3022047180,2680,2675,2680,2675,4461
20240517,131600,3010111375,2680,2680,2685,2680,2599
20240517,131500,3003145480,2675,2680,2685,2675,3423
20240517,131400,2993970185,2680,2685,2685,2680,2707
20240517,131300,2986713095,2680,2675,2680,2675,5680
20240517,131200,2971513490,2680,2680,2680,2675,2992
20240517,131100,2963503635,2685,2680,2685,2680,2215
20240517,131000,2957563835,2675,2685,2685,2675,5102
20240517,130900,2943898995,2680,2680,2685,2680,3730
20240517,130800,2933897340,2680,2680,2685,2680,4099
20240517,130700,2922912005,2685,2685,2685,2675,3626
20240517,130600,2913195230,2680,2685,2685,2680,4144
20240517,130500,2902080340,2685,2680,2685,2680,3574
20240517,130400,2892502005,2680,2675,2685,2675,3424
20240517,130300,2883334275,2675,2680,2680,2675,3198
20240517,130200,2874776570,2675,2680,2680,2675,4510
20240517,130100,2862698395,2675,2675,2680,2675,11611
20240517,130000,2831638955,2675,2680,2680,2675,13558
20240517,125900,2795347935,2675,2675,2680,2675,2775
20240517,125800,2787921505,2675,2680,2680,2675,1694
20240517,125700,2783389895,2680,2680,2685,2680,4171
20240517,125600,2772211540,2685,2680,2685,2675,4525
20240517,125500,2760080605,2680,2675,2680,2675,3736
20240517,125400,2750078640,2680,2680,2680,2675,2721
20240517,125300,2742789605,2675,2685,2685,2675,2267
20240517,125200,2736716015,2680,2675,2685,2675,4919
20240517,125100,2723549895,2680,2675,2680,2675,3516
20240517,125000,2714138475,2675,2675,2675,2675,4117
20240517,124900,2703125500,2675,2675,2675,2675,2643
20240517,124800,2696055475,2675,2680,2685,2675,2144
20240517,124700,2690317705,2675,2685,2685,2675,3633
20240517,124600,2680589490,2680,2675,2685,2675,2472
20240517,124500,2673967830,2675,2675,2680,2675,3817
20240517,124400,2663757350,2680,2685,2685,2680,4505
20240517,124300,2651674860,2680,2685,2690,2680,4201
20240517,124200,2640412365,2680,2680,2690,2680,5737
20240517,124100,2625015405,2685,2680,2685,2680,2167
20240517,124000,2619203050,2675,2680,2680,2675,3530
20240517,123900,2609743845,2680,2680,2680,2680,5859
20240517,123800,2594041725,2680,2680,2680,2675,3037
20240517,123700,2585913785,2675,2680,2680,2675,2301
20240517,123600,2579757110,2680,2675,2680,2675,4044
20240517,123500,2568930630,2675,2675,2680,2675,5662
20240517,123400,2553776835,2680,2675,2685,2675,3350
20240517,123300,2544806600,2680,2675,2680,2675,1924
20240517,123200,2539655770,2675,2675,2675,2675,4177
20240517,123100,2528482295,2680,2675,2680,2675,2728
20240517,123000,2521179445,2675,2680,2680,2675,3368
20240517,122900,2512165165,2675,2680,2680,2675,4149
20240517,122800,2501060345,2680,2680,2685,2675,3824
20240517,122700,2490814020,2675,2680,2680,2675,4072
20240517,122600,2479920760,2680,2685,2685,2675,4461
20240517,122500,2467978910,2680,2685,2685,2675,3353
20240517,122400,2459003640,2685,2680,2685,2675,2735
20240517,122300,2451678365,2680,2680,2685,2675,3980
20240517,122200,2441017985,2685,2675,2685,2675,3945
20240517,122100,2430459460,2675,2680,2680,2675,5902
20240517,122000,2414662695,2675,2680,2680,2675,2148
20240517,121900,2408911415,2675,2680,2680,2675,6798
20240517,121800,2390726405,2675,2680,2685,2670,4956
20240517,121700,2377466015,2675,2685,2685,2675,3381
20240517,121600,2368418940,2675,2690,2690,2675,2222
20240517,121500,2362474420,2680,2670,2685,2670,3860
20240517,121400,2352129535,2675,2685,2685,2670,3519
20240517,121300,2342716385,2675,2680,2685,2670,4776
20240517,121200,2329937545,2685,2675,2685,2675,5046
20240517,121100,2316428700,2680,2675,2680,2670,7754
20240517,121000,2295685025,2675,2680,2685,2675,2614
20240517,120900,2288680965,2685,2680,2695,2675,7988
20240517,120800,2267268835,2700,2680,2700,2675,8202
20240517,120700,2245270750,2685,2675,2685,2675,7634
20240517,120600,2224811680,2675,2675,2675,2675,4283
20240517,120500,2213354655,2675,2675,2675,2675,3805
20240517,120400,2203176280,2675,2675,2685,2670,7292
20240517,120300,2183667805,2675,2675,2680,2675,4231
20240517,120200,2172349875,2675,2675,2680,2675,3731
20240517,120100,2162360260,2680,2675,2680,2675,4031
20240517,120000,2151577325,2675,2680,2685,2675,1809
20240517,115900,2146731320,2680,2675,2680,2675,4996
20240517,115800,2133363085,2675,2675,2680,2675,3462
20240517,115700,2124102220,2675,2680,2685,2675,3687
20240517,115600,2114221685,2675,2670,2680,2670,4135
20240517,115500,2103158810,2670,2675,2675,2670,3954
20240517,115400,2092584930,2675,2675,2680,2675,2868
20240517,115300,2084904690,2675,2685,2685,2675,4059
20240517,115200,2074046170,2685,2680,2685,2675,4208
20240517,115100,2062779745,2675,2680,2680,2675,4335
20240517,115000,2051177425,2675,2675,2685,2670,3738
20240517,114900,2041179085,2675,2670,2680,2670,5175
20240517,114800,2027328095,2670,2670,2675,2670,4594
20240517,114700,2015055425,2670,2670,2675,2670,3983
20240517,114600,2004420715,2675,2670,2675,2670,4536
20240517,114500,1992293830,2675,2675,2675,2670,3270
20240517,114400,1983554165,2675,2675,2680,2670,5574
20240517,114300,1968633290,2675,2670,2675,2670,5551
20240517,114200,1953798360,2670,2670,2675,2670,2817
20240517,114100,1946276880,2670,2675,2675,2670,4702
20240517,114000,1933706715,2670,2675,2675,2670,4180
20240517,113900,1922529415,2675,2680,2685,2675,3244
20240517,113800,1913849030,2680,2675,2685,2675,5017
20240517,113700,1900406995,2675,2680,2680,2675,5110
20240517,113600,1886722375,2680,2680,2680,2675,1282
20240517,113500,1883290580,2675,2680,2680,2670,5877
20240517,113400,1867575895,2675,2675,2680,2675,4255
20240517,113300,1856193760,2675,2675,2680,2675,4354
20240517,113200,1844546760,2675,2675,2680,2670,3873
20240517,113100,1834188330,2680,2680,2685,2675,2480
20240517,113000,1827553740,2680,2680,2680,2675,5405
20240517,112900,1813089685,2680,2675,2680,2670,4585
20240517,112800,1800825300,2675,2675,2680,2675,2616
20240517,112700,1793826890,2675,2675,2680,2675,6544
20240517,112600,1776317525,2675,2680,2685,2675,2160
20240517,112500,1770531860,2680,2680,2685,2675,5088
20240517,112400,1756912005,2675,2675,2685,2675,6405
20240517,112300,1739763660,2680,2670,2680,2670,1174
20240517,112200,1736622430,2675,2670,2675,2670,5395
20240517,112100,1722198150,2670,2675,2675,2665,4825
20240517,112000,1709315700,2670,2675,2675,2665,10423
20240517,111900,1681494820,2675,2670,2675,2670,2793
20240517,111800,1674035470,2670,2670,2675,2670,3499
20240517,111700,1664692640,2670,2675,2680,2670,6574
20240517,111600,1647114835,2675,2675,2675,2665,4479
20240517,111500,1635155530,2670,2670,2675,2670,3457
20240517,111400,1625921080,2670,2670,2670,2665,7375
20240517,111300,1606235935,2665,2670,2675,2665,19949
20240517,111200,1552981490,2675,2675,2680,2670,22110
20240517,111100,1493874710,2675,2680,2680,2675,5008
20240517,111000,1480466110,2675,2680,2685,2675,15679
20240517,110900,1438495515,2680,2680,2685,2675,23949
20240517,110800,1374310525,2685,2685,2685,2680,6055
20240517,110700,1358081470,2685,2685,2690,2685,5822
20240517,110600,1342449135,2685,2690,2690,2680,16496
20240517,110500,1298159710,2685,2690,2690,2685,3767
20240517,110400,1288044645,2690,2690,2690,2685,8225
20240517,110300,1265945200,2685,2690,2690,2685,3717
20240517,110200,1255964585,2690,2695,2695,2685,2633
20240517,110100,1248888910,2695,2690,2695,2685,18346
20240517,110000,1199547380,2690,2695,2695,2690,4089
20240517,105900,1188547315,2695,2695,2695,2690,3456
20240517,105800,1179250020,2695,2690,2695,2690,5176
20240517,105700,1165314170,2690,2690,2695,2690,3170
20240517,105600,1156786300,2700,2690,2700,2690,3387
20240517,105500,1147661970,2695,2695,2700,2690,3590
20240517,105400,1137998455,2695,2695,2695,2690,9574
20240517,105300,1112206135,2700,2690,2700,2690,3636
20240517,105200,1102417420,2695,2690,2695,2690,6071
20240517,105100,1086081040,2690,2695,2700,2690,15934
20240517,105000,1043146945,2700,2700,2700,2695,6186
20240517,104900,1026474640,2700,2700,2700,2695,2265
20240517,104800,1020368290,2700,2700,2700,2695,2507
20240517,104700,1013611585,2700,2695,2700,2695,6667
20240517,104600,995643035,2695,2695,2700,2695,3613
20240517,104500,985905250,2705,2695,2705,2695,2592
20240517,104400,978910525,2700,2700,2705,2700,11397
20240517,104300,948138240,2710,2700,2710,2700,5826
20240517,104200,932401365,2700,2700,2700,2700,2858
20240517,104100,924684765,2705,2700,2705,2700,3231
20240517,104000,915960515,2700,2700,2705,2700,8432
20240517,103900,893193495,2700,2705,2705,2700,3082
20240517,103800,884864695,2705,2705,2705,2705,1607
20240517,103700,880517760,2705,2710,2710,2705,623
20240517,103600,878832450,2705,2705,2705,2700,2931
20240517,103500,870914560,2705,2705,2705,2700,1927
20240517,103400,865704055,2705,2705,2705,2700,2182
20240517,103300,859803045,2700,2710,2710,2700,1407
20240517,103200,856004040,2710,2705,2710,2700,2485
20240517,103100,849283825,2705,2705,2705,2700,5162
20240517,103000,835327655,2705,2700,2705,2700,3090
20240517,102900,826983820,2705,2705,2705,2700,2361
20240517,102800,820606755,2705,2700,2705,2700,1454
20240517,102700,816680810,2705,2700,2710,2700,2626
20240517,102600,809579270,2700,2700,2705,2700,3562
20240517,102500,799961070,2705,2705,2705,2700,1435
20240517,102400,796086025,2705,2705,2710,2705,1540
20240517,102300,791920310,2700,2705,2705,2700,2596
20240517,102200,784899460,2710,2705,2710,2705,912
20240517,102100,782432445,2705,2710,2710,2705,1424
20240517,102000,778580520,2710,2705,2710,2705,1713
20240517,101900,773946715,2705,2705,2705,2705,1300
20240517,101800,770430215,2705,2710,2710,2705,1646
20240517,101700,765977570,2710,2710,2710,2705,541
20240517,101600,764514085,2705,2705,2710,2705,3217
20240517,101500,755811030,2710,2710,2710,2705,2800
20240517,101400,748236005,2710,2710,2710,2705,524
20240517,101300,746818035,2710,2705,2710,2705,1430
20240517,101200,742949870,2705,2700,2710,2700,2771
20240517,101100,735456040,2705,2710,2710,2705,2065
20240517,101000,729870195,2705,2705,2705,2700,5387
20240517,100900,715304525,2700,2705,2705,2700,2442
20240517,100800,708706045,2705,2705,2710,2700,2684
20240517,100700,701447120,2700,2705,2705,2700,3644
20240517,100600,691591685,2705,2700,2710,2700,9141
20240517,100500,666870270,2705,2705,2705,2700,4929
20240517,100400,653551140,2700,2705,2705,2700,650
20240517,100300,651794920,2700,2705,2705,2700,27534
20240517,100200,577441585,2700,2705,2705,2700,3140
20240517,100100,568960430,2700,2705,2710,2700,3258
20240517,100000,560152275,2705,2705,2710,2700,7359
20240517,095900,540248015,2705,2705,2705,2700,1815
20240517,095800,535345420,2705,2700,2705,2700,1486
20240517,095700,531333145,2705,2705,2705,2700,2225
20240517,095600,525317005,2705,2700,2705,2700,2453
20240517,095500,518683150,2700,2700,2710,2700,4267
20240517,095400,507144470,2705,2705,2705,2700,7665
20240517,095300,486431000,2705,2710,2710,2705,8284
20240517,095200,464020965,2710,2705,2710,2705,15006
20240517,095100,423426810,2710,2715,2715,2705,35507
20240517,095000,327212275,2710,2715,2715,2710,2225
20240517,094900,321177920,2715,2710,2715,2710,2499
20240517,094800,314401125,2710,2715,2715,2710,5675
20240517,094700,299020025,2715,2715,2715,2710,4192
20240517,094600,287650275,2715,2715,2715,2710,2487
20240517,094500,280899755,2715,2715,2715,2710,4410
20240517,094400,268939560,2715,2715,2715,2710,2625
20240517,094300,261822505,2715,2715,2715,2710,1243
20240517,094200,258450930,2715,2715,2715,2710,2045
20240517,094100,252906190,2720,2715,2720,2710,4775
20240517,094000,239943960,2715,2720,2720,2710,9381
20240517,093900,214472675,2720,2725,2725,2720,660
20240517,093800,212676970,2720,2720,2725,2720,2808
20240517,093700,205039185,2720,2720,2720,2715,1688
20240517,093600,200455620,2720,2730,2730,2715,7185
20240517,093500,180903380,2730,2730,2730,2725,1386
20240517,093400,177124745,2730,2735,2735,2725,4671
20240517,093300,164377810,2740,2740,2740,2740,1046
20240517,093200,161511770,2735,2735,2735,2735,17
20240517,093100,161465275,2740,2745,2745,2735,1853
20240517,093000,156389990,2745,2740,2745,2740,180
20240517,092900,155896270,2745,2740,2745,2735,685
20240517,092800,154022665,2735,2740,2740,2735,1185
20240517,092700,150781665,2740,2740,2740,2735,2528
20240517,092600,143854950,2735,2735,2735,2735,574
20240517,092500,142285060,2735,2735,2735,2730,2565
20240517,092400,135279525,2740,2735,2740,2735,555
20240517,092300,133760875,2735,2740,2740,2735,2304
20240517,092200,127454415,2740,2740,2740,2740,375
20240517,092100,126426915,2735,2740,2740,2735,1222
20240517,092000,123084740,2740,2740,2740,2735,189
20240517,091900,122567380,2740,2740,2740,2730,367
20240517,091800,121565450,2730,2745,2745,2730,2889
20240517,091700,113675880,2730,2745,2745,2730,3743
20240517,091600,103449290,2745,2745,2745,2735,2968
20240517,091500,95309235,2745,2750,2750,2745,1389
20240517,091400,91495425,2750,2755,2755,2750,1142
20240517,091300,88354765,2755,2750,2755,2750,3842
20240517,091200,77785330,2750,2755,2755,2750,95
20240517,091100,77523860,2750,2755,2760,2750,1256
20240517,091000,74066580,2760,2755,2760,2750,1046
20240517,090900,71186200,2755,2745,2760,2745,577
20240517,090800,69594780,2760,2745,2760,2740,3347
20240517,090700,60374470,2745,2740,2745,2740,1239
20240517,090600,56978415,2745,2745,2750,2745,1027
20240517,090500,54159295,2750,2745,2750,2745,540
20240517,090400,52676650,2745,2745,2745,2745,1181
20240517,090300,49434805,2745,2740,2745,2740,1723
20240517,090200,44713195,2750,2740,2750,2740,1040
20240517,090100,41858585,2745,2740,2745,2740,1691
20240517,090000,37224940,2740,2740,2740,2705,13663