stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203300,419227665,4865,4865,4865,4865,4921
20240517,203200,419227665,4865,4865,4865,4865,0
20240517,203100,419227665,4865,4865,4865,4865,0
20240517,203000,419227665,4865,4865,4865,4865,0
20240517,202900,419227665,4865,4865,4865,4865,0
20240517,202800,419227665,4865,4865,4865,4865,0
20240517,202700,419227665,4865,4865,4865,4865,0
20240517,202600,419227665,4865,4865,4865,4865,0
20240517,202500,419227665,4865,4865,4865,4865,0
20240517,202400,419227665,4865,4865,4865,4865,0
20240517,202300,419227665,4865,4865,4865,4865,0
20240517,202200,419227665,4865,4865,4865,4865,0
20240517,202100,419227665,4865,4865,4865,4865,0
20240517,202000,419227665,4865,4865,4865,4865,0
20240517,201900,419227665,4865,4865,4865,4865,0
20240517,201800,419227665,4865,4865,4865,4865,0
20240517,201700,419227665,4865,4865,4865,4865,0
20240517,201600,419227665,4865,4865,4865,4865,0
20240517,201500,419227665,4865,4865,4865,4865,0
20240517,201400,419227665,4865,4865,4865,4865,0
20240517,201300,419227665,4865,4865,4865,4865,0
20240517,201200,419227665,4865,4865,4865,4865,0
20240517,201100,419227665,4865,4865,4865,4865,0
20240517,201000,419227665,4865,4865,4865,4865,0
20240517,200900,419227665,4865,4865,4865,4865,0
20240517,200800,419227665,4865,4865,4865,4865,0
20240517,200700,419227665,4865,4865,4865,4865,0
20240517,200600,419227665,4865,4865,4865,4865,0
20240517,200500,419227665,4865,4865,4865,4865,0
20240517,200400,419227665,4865,4865,4865,4865,0
20240517,200300,419227665,4865,4865,4865,4865,4921
20240517,200200,419227665,4865,4865,4865,4865,0
20240517,200100,419227665,4865,4865,4865,4865,0
20240517,200000,419227665,4865,4865,4865,4865,0
20240517,195900,419227665,4865,4865,4865,4865,0
20240517,195800,419227665,4865,4865,4865,4865,0
20240517,195700,419227665,4865,4865,4865,4865,0
20240517,195600,419227665,4865,4865,4865,4865,0
20240517,195500,419227665,4865,4865,4865,4865,0
20240517,195400,419227665,4865,4865,4865,4865,0
20240517,195300,419227665,4865,4865,4865,4865,0
20240517,195200,419227665,4865,4865,4865,4865,0
20240517,195100,419227665,4865,4865,4865,4865,0
20240517,195000,419227665,4865,4865,4865,4865,0
20240517,194900,419227665,4865,4865,4865,4865,0
20240517,194800,419227665,4865,4865,4865,4865,0
20240517,194700,419227665,4865,4865,4865,4865,0
20240517,194600,419227665,4865,4865,4865,4865,0
20240517,194500,419227665,4865,4865,4865,4865,0
20240517,194400,419227665,4865,4865,4865,4865,0
20240517,194300,419227665,4865,4865,4865,4865,0
20240517,194200,419227665,4865,4865,4865,4865,0
20240517,194100,419227665,4865,4865,4865,4865,0
20240517,194000,419227665,4865,4865,4865,4865,0
20240517,193900,419227665,4865,4865,4865,4865,0
20240517,193800,419227665,4865,4865,4865,4865,0
20240517,193700,419227665,4865,4865,4865,4865,0
20240517,193600,419227665,4865,4865,4865,4865,0
20240517,193500,419227665,4865,4865,4865,4865,0
20240517,193400,419227665,4865,4865,4865,4865,0
20240517,193300,419227665,4865,4865,4865,4865,4921
20240517,193200,419227665,4865,4865,4865,4865,0
20240517,193100,419227665,4865,4865,4865,4865,0
20240517,193000,419227665,4865,4865,4865,4865,0
20240517,192900,419227665,4865,4865,4865,4865,0
20240517,192800,419227665,4865,4865,4865,4865,0
20240517,192700,419227665,4865,4865,4865,4865,0
20240517,192600,419227665,4865,4865,4865,4865,0
20240517,192500,419227665,4865,4865,4865,4865,0
20240517,192400,419227665,4865,4865,4865,4865,0
20240517,192300,419227665,4865,4865,4865,4865,0
20240517,192200,419227665,4865,4865,4865,4865,0
20240517,192100,419227665,4865,4865,4865,4865,0
20240517,192000,419227665,4865,4865,4865,4865,0
20240517,191900,419227665,4865,4865,4865,4865,0
20240517,191800,419227665,4865,4865,4865,4865,0
20240517,191700,419227665,4865,4865,4865,4865,0
20240517,191600,419227665,4865,4865,4865,4865,0
20240517,191500,419227665,4865,4865,4865,4865,0
20240517,191400,419227665,4865,4865,4865,4865,0
20240517,191300,419227665,4865,4865,4865,4865,0
20240517,191200,419227665,4865,4865,4865,4865,0
20240517,191100,419227665,4865,4865,4865,4865,0
20240517,191000,419227665,4865,4865,4865,4865,0
20240517,190900,419227665,4865,4865,4865,4865,0
20240517,190800,419227665,4865,4865,4865,4865,0
20240517,190700,419227665,4865,4865,4865,4865,0
20240517,190600,419227665,4865,4865,4865,4865,0
20240517,190500,419227665,4865,4865,4865,4865,0
20240517,190400,419227665,4865,4865,4865,4865,0
20240517,190300,419227665,4865,4865,4865,4865,4921
20240517,190200,419227665,4865,4865,4865,4865,0
20240517,190100,419227665,4865,4865,4865,4865,0
20240517,190000,419227665,4865,4865,4865,4865,0
20240517,185900,419227665,4865,4865,4865,4865,0
20240517,185800,419227665,4865,4865,4865,4865,0
20240517,185700,419227665,4865,4865,4865,4865,0
20240517,185600,419227665,4865,4865,4865,4865,0
20240517,185500,419227665,4865,4865,4865,4865,0
20240517,185400,419227665,4865,4865,4865,4865,0
20240517,185300,419227665,4865,4865,4865,4865,0
20240517,185200,419227665,4865,4865,4865,4865,0
20240517,185100,419227665,4865,4865,4865,4865,0
20240517,185000,419227665,4865,4865,4865,4865,0
20240517,184900,419227665,4865,4865,4865,4865,0
20240517,184800,419227665,4865,4865,4865,4865,0
20240517,184700,419227665,4865,4865,4865,4865,0
20240517,184600,419227665,4865,4865,4865,4865,0
20240517,184500,419227665,4865,4865,4865,4865,0
20240517,184400,419227665,4865,4865,4865,4865,0
20240517,184300,419227665,4865,4865,4865,4865,0
20240517,184200,419227665,4865,4865,4865,4865,0
20240517,184100,419227665,4865,4865,4865,4865,0
20240517,184000,419227665,4865,4865,4865,4865,0
20240517,183900,419227665,4865,4865,4865,4865,0
20240517,183800,419227665,4865,4865,4865,4865,0
20240517,183700,419227665,4865,4865,4865,4865,0
20240517,183600,419227665,4865,4865,4865,4865,0
20240517,183500,419227665,4865,4865,4865,4865,0
20240517,183400,419227665,4865,4865,4865,4865,0
20240517,183300,419227665,4865,4865,4865,4865,4921
20240517,183200,419227665,4865,4865,4865,4865,0
20240517,183100,419227665,4865,4865,4865,4865,0
20240517,183000,419227665,4865,4865,4865,4865,0
20240517,182900,419227665,4865,4865,4865,4865,0
20240517,182800,419227665,4865,4865,4865,4865,0
20240517,182700,419227665,4865,4865,4865,4865,0
20240517,182600,419227665,4865,4865,4865,4865,0
20240517,182500,419227665,4865,4865,4865,4865,0
20240517,182400,419227665,4865,4865,4865,4865,0
20240517,182300,419227665,4865,4865,4865,4865,0
20240517,182200,419227665,4865,4865,4865,4865,0
20240517,182100,419227665,4865,4865,4865,4865,0
20240517,182000,419227665,4865,4865,4865,4865,0
20240517,181900,419227665,4865,4865,4865,4865,0
20240517,181800,419227665,4865,4865,4865,4865,0
20240517,181700,419227665,4865,4865,4865,4865,0
20240517,181600,419227665,4865,4865,4865,4865,0
20240517,181500,419227665,4865,4865,4865,4865,0
20240517,181400,419227665,4865,4865,4865,4865,0
20240517,181300,419227665,4865,4865,4865,4865,0
20240517,181200,419227665,4865,4865,4865,4865,0
20240517,181100,419227665,4865,4865,4865,4865,0
20240517,181000,419227665,4865,4865,4865,4865,0
20240517,180900,419227665,4865,4865,4865,4865,0
20240517,180800,419227665,4865,4865,4865,4865,0
20240517,180700,419227665,4865,4865,4865,4865,0
20240517,180600,419227665,4865,4865,4865,4865,0
20240517,180500,419227665,4865,4865,4865,4865,0
20240517,180400,419227665,4865,4865,4865,4865,0
20240517,180300,419227665,4865,4865,4865,4865,4921
20240517,180200,419227665,4865,4865,4865,4865,0
20240517,180100,419227665,4865,4865,4865,4865,0
20240517,180000,419227665,4865,4865,4865,4865,0
20240517,175900,419227665,4865,4865,4865,4865,0
20240517,175800,419227665,4865,4865,4865,4865,0
20240517,175700,419227665,4865,4865,4865,4865,0
20240517,175600,419227665,4865,4865,4865,4865,0
20240517,175500,419227665,4865,4865,4865,4865,0
20240517,175400,419227665,4865,4865,4865,4865,0
20240517,175300,419227665,4865,4865,4865,4865,0
20240517,175200,419227665,4865,4865,4865,4865,0
20240517,175100,419227665,4865,4865,4865,4865,0
20240517,175000,419227665,4865,4865,4865,4865,0
20240517,174900,419227665,4865,4865,4865,4865,0
20240517,174800,419227665,4865,4865,4865,4865,0
20240517,174700,419227665,4865,4865,4865,4865,0
20240517,174600,419227665,4865,4865,4865,4865,0
20240517,174500,419227665,4865,4865,4865,4865,0
20240517,174400,419227665,4865,4865,4865,4865,0
20240517,174300,419227665,4865,4865,4865,4865,0
20240517,174200,419227665,4865,4865,4865,4865,0
20240517,174100,419227665,4865,4865,4865,4865,0
20240517,174000,419227665,4865,4865,4865,4865,0
20240517,173900,419227665,4865,4865,4865,4865,0
20240517,173800,419227665,4865,4865,4865,4865,0
20240517,173700,419227665,4865,4865,4865,4865,0
20240517,173600,419227665,4865,4865,4865,4865,0
20240517,173500,419227665,4865,4865,4865,4865,0
20240517,173400,419227665,4865,4865,4865,4865,0
20240517,173300,419227665,4865,4865,4865,4865,4921
20240517,173200,419227665,4865,4865,4865,4865,0
20240517,173100,419227665,4865,4865,4865,4865,0
20240517,173000,419227665,4865,4865,4865,4865,0
20240517,172900,419227665,4865,4865,4865,4865,0
20240517,172800,419227665,4865,4865,4865,4865,0
20240517,172700,419227665,4865,4865,4865,4865,0
20240517,172600,419227665,4865,4865,4865,4865,0
20240517,172500,419227665,4865,4865,4865,4865,0
20240517,172400,419227665,4865,4865,4865,4865,0
20240517,172300,419227665,4865,4865,4865,4865,0
20240517,172200,419227665,4865,4865,4865,4865,0
20240517,172100,419227665,4865,4865,4865,4865,0
20240517,172000,419227665,4865,4865,4865,4865,0
20240517,171900,419227665,4865,4865,4865,4865,0
20240517,171800,419227665,4865,4865,4865,4865,0
20240517,171700,419227665,4865,4865,4865,4865,0
20240517,171600,419227665,4865,4865,4865,4865,0
20240517,171500,419227665,4865,4865,4865,4865,0
20240517,171400,419227665,4865,4865,4865,4865,0
20240517,171300,419227665,4865,4865,4865,4865,0
20240517,171200,419227665,4865,4865,4865,4865,0
20240517,171100,419227665,4865,4865,4865,4865,0
20240517,171000,419227665,4865,4865,4865,4865,0
20240517,170900,419227665,4865,4865,4865,4865,0
20240517,170800,419227665,4865,4865,4865,4865,0
20240517,170700,419227665,4865,4865,4865,4865,0
20240517,170600,419227665,4865,4865,4865,4865,0
20240517,170500,419227665,4865,4865,4865,4865,0
20240517,170400,419227665,4865,4865,4865,4865,0
20240517,170300,419227665,4865,4865,4865,4865,4921
20240517,170200,419227665,4865,4865,4865,4865,0
20240517,170100,419227665,4865,4865,4865,4865,0
20240517,170000,419227665,4865,4865,4865,4865,0
20240517,165900,419227665,4865,4865,4865,4865,0
20240517,165800,419227665,4865,4865,4865,4865,0
20240517,165700,419227665,4865,4865,4865,4865,0
20240517,165600,419227665,4865,4865,4865,4865,0
20240517,165500,419227665,4865,4865,4865,4865,0
20240517,165400,419227665,4865,4865,4865,4865,0
20240517,165300,419227665,4865,4865,4865,4865,0
20240517,165200,419227665,4865,4865,4865,4865,0
20240517,165100,419227665,4865,4865,4865,4865,0
20240517,165000,419227665,4865,4865,4865,4865,0
20240517,164900,419227665,4865,4865,4865,4865,0
20240517,164800,419227665,4865,4865,4865,4865,0
20240517,164700,419227665,4865,4865,4865,4865,0
20240517,164600,419227665,4865,4865,4865,4865,0
20240517,164500,419227665,4865,4865,4865,4865,0
20240517,164400,419227665,4865,4865,4865,4865,0
20240517,164300,419227665,4865,4865,4865,4865,0
20240517,164200,419227665,4865,4865,4865,4865,0
20240517,164100,419227665,4865,4865,4865,4865,0
20240517,164000,419227665,4865,4865,4865,4865,0
20240517,163900,419227665,4865,4865,4865,4865,0
20240517,163800,419227665,4865,4865,4865,4865,0
20240517,163700,419227665,4865,4865,4865,4865,0
20240517,163600,419227665,4865,4865,4865,4865,0
20240517,163500,419227665,4865,4865,4865,4865,0
20240517,163400,419227665,4865,4865,4865,4865,0
20240517,163300,419227665,4865,4865,4865,4865,4921
20240517,163200,419227665,4865,4865,4865,4865,0
20240517,163100,419227665,4865,4865,4865,4865,0
20240517,163000,419227665,4865,4865,4865,4865,0
20240517,162900,419227665,4865,4865,4865,4865,0
20240517,162800,419227665,4865,4865,4865,4865,0
20240517,162700,419227665,4865,4865,4865,4865,0
20240517,162600,419227665,4865,4865,4865,4865,0
20240517,162500,419227665,4865,4865,4865,4865,0
20240517,162400,419227665,4865,4865,4865,4865,0
20240517,162300,419227665,4865,4865,4865,4865,0
20240517,162200,419227665,4865,4865,4865,4865,0
20240517,162100,419227665,4865,4865,4865,4865,0
20240517,162000,419227665,4865,4865,4865,4865,0
20240517,161900,419227665,4865,4865,4865,4865,0
20240517,161800,419227665,4865,4865,4865,4865,0
20240517,161700,419227665,4865,4865,4865,4865,0
20240517,161600,419227665,4865,4865,4865,4865,0
20240517,161500,419227665,4865,4865,4865,4865,0
20240517,161400,419227665,4865,4865,4865,4865,0
20240517,161300,419227665,4865,4865,4865,4865,0
20240517,161200,419227665,4865,4865,4865,4865,0
20240517,161100,419227665,4865,4865,4865,4865,0
20240517,161000,419227665,4865,4865,4865,4865,0
20240517,160900,419227665,4865,4865,4865,4865,0
20240517,160800,419227665,4865,4865,4865,4865,0
20240517,160700,419227665,4865,4865,4865,4865,0
20240517,160600,419227665,4865,4865,4865,4865,0
20240517,160500,419227665,4865,4865,4865,4865,0
20240517,160400,419227665,4865,4865,4865,4865,0
20240517,160300,419227665,4865,4865,4865,4865,4921
20240517,160200,419227665,4865,4865,4865,4865,0
20240517,160100,419227665,4865,4865,4865,4865,0
20240517,160000,419227665,4865,4865,4865,4865,0
20240517,155900,419227665,4865,4865,4865,4865,0
20240517,155800,419227665,4865,4865,4865,4865,0
20240517,155700,419227665,4865,4865,4865,4865,0
20240517,155600,419227665,4865,4865,4865,4865,0
20240517,155500,419227665,4865,4865,4865,4865,0
20240517,155400,419227665,4865,4865,4865,4865,0
20240517,155300,419227665,4865,4865,4865,4865,0
20240517,155200,419227665,4865,4865,4865,4865,0
20240517,155100,419227665,4865,4865,4865,4865,0
20240517,155000,419227665,4865,4865,4865,4865,0
20240517,154900,419227665,4865,4865,4865,4865,0
20240517,154800,419227665,4865,4865,4865,4865,0
20240517,154700,419227665,4865,4865,4865,4865,0
20240517,154600,419227665,4865,4865,4865,4865,0
20240517,154500,419227665,4865,4865,4865,4865,0
20240517,154400,419227665,4865,4865,4865,4865,0
20240517,154300,419227665,4865,4865,4865,4865,0
20240517,154200,419227665,4865,4865,4865,4865,0
20240517,154100,419227665,4865,4865,4865,4865,0
20240517,154000,419227665,4865,4865,4865,4865,0
20240517,153900,419227665,4865,4865,4865,4865,0
20240517,153800,419227665,4865,4865,4865,4865,0
20240517,153700,419227665,4865,4865,4865,4865,0
20240517,153600,419227665,4865,4865,4865,4865,0
20240517,153500,419227665,4865,4865,4865,4865,0
20240517,153400,419227665,4865,4865,4865,4865,0
20240517,153300,419227665,4865,4865,4865,4865,4921
20240517,153200,419227665,4865,4865,4865,4865,0
20240517,153100,419227665,4865,4865,4865,4865,0
20240517,153000,419227665,4865,4865,4865,4865,4921
20240517,152900,395287000,4885,4885,4885,4885,0
20240517,152800,395287000,4885,4885,4885,4885,0
20240517,152700,395287000,4885,4885,4885,4885,0
20240517,152600,395287000,4885,4885,4885,4885,0
20240517,152500,395287000,4885,4885,4885,4885,0
20240517,152400,395287000,4885,4885,4885,4885,0
20240517,152300,395287000,4885,4885,4885,4885,0
20240517,152200,395287000,4885,4885,4885,4885,0
20240517,152100,395287000,4885,4885,4885,4885,0
20240517,152000,395287000,4885,4885,4885,4885,0
20240517,151900,395287000,4885,4885,4885,4880,361
20240517,151800,393525025,4885,4885,4885,4885,21
20240517,151700,393422440,4885,4885,4885,4885,5
20240517,151600,393398015,4885,4885,4885,4885,1
20240517,151500,393393130,4890,4890,4890,4890,0
20240517,151400,393393130,4890,4890,4890,4890,61
20240517,151300,393094840,4890,4890,4890,4890,50
20240517,151200,392850340,4895,4895,4895,4895,204
20240517,151100,391851760,4895,4895,4895,4895,0
20240517,151000,391851760,4895,4895,4895,4895,5
20240517,150900,391827285,4895,4895,4895,4895,0
20240517,150800,391827285,4895,4895,4895,4895,0
20240517,150700,391827285,4895,4895,4895,4895,1
20240517,150600,391822390,4895,4895,4895,4895,0
20240517,150500,391822390,4895,4895,4895,4895,0
20240517,150400,391822390,4895,4895,4895,4895,100
20240517,150300,391332890,4895,4895,4895,4895,0
20240517,150200,391332890,4895,4895,4895,4895,0
20240517,150100,391332890,4895,4875,4895,4875,54
20240517,150000,391069620,4875,4880,4880,4875,705
20240517,145900,387629390,4880,4880,4880,4880,0
20240517,145800,387629390,4880,4880,4880,4880,99
20240517,145700,387146270,4885,4885,4885,4885,0
20240517,145600,387146270,4885,4885,4885,4885,232
20240517,145500,386012950,4885,4885,4885,4885,9
20240517,145400,385968985,4895,4895,4895,4895,0
20240517,145300,385968985,4895,4895,4895,4895,0
20240517,145200,385968985,4895,4895,4895,4895,0
20240517,145100,385968985,4895,4895,4895,4895,19
20240517,145000,385875980,4895,4895,4895,4895,1
20240517,144900,385871085,4890,4885,4890,4885,147
20240517,144800,385152630,4885,4885,4885,4885,0
20240517,144700,385152630,4885,4885,4885,4885,0
20240517,144600,385152630,4885,4885,4885,4885,0
20240517,144500,385152630,4885,4885,4885,4885,1000
20240517,144400,380267630,4885,4885,4885,4885,0
20240517,144300,380267630,4885,4885,4885,4885,1
20240517,144200,380262745,4885,4870,4885,4870,260
20240517,144100,378996530,4870,4870,4870,4870,1747
20240517,144000,370488640,4885,4885,4885,4885,0
20240517,143900,370488640,4885,4885,4885,4885,0
20240517,143800,370488640,4885,4885,4885,4885,0
20240517,143700,370488640,4885,4885,4885,4885,76
20240517,143600,370117380,4885,4885,4885,4885,3
20240517,143500,370102725,4885,4885,4885,4885,103
20240517,143400,369599570,4885,4885,4885,4885,31
20240517,143300,369448135,4870,4870,4870,4870,6
20240517,143200,369418915,4870,4870,4870,4870,0
20240517,143100,369418915,4870,4865,4870,4865,894
20240517,143000,365067605,4865,4865,4865,4865,0
20240517,142900,365067605,4865,4865,4865,4865,0
20240517,142800,365067605,4865,4865,4865,4865,2
20240517,142700,365057875,4865,4870,4885,4865,538
20240517,142600,362438720,4870,4875,4875,4870,376
20240517,142500,360607590,4870,4870,4870,4870,0
20240517,142400,360607590,4870,4870,4870,4870,0
20240517,142300,360607590,4870,4870,4870,4870,0
20240517,142200,360607590,4870,4870,4870,4870,400
20240517,142100,358659590,4870,4870,4870,4870,0
20240517,142000,358659590,4870,4870,4870,4870,90
20240517,141900,358221290,4870,4875,4875,4870,692
20240517,141800,354850650,4870,4870,4870,4870,0
20240517,141700,354850650,4870,4870,4870,4870,0
20240517,141600,354850650,4870,4870,4870,4870,0
20240517,141500,354850650,4870,4870,4870,4870,0
20240517,141400,354850650,4870,4870,4870,4870,4000
20240517,141300,335370650,4885,4885,4885,4885,0
20240517,141200,335370650,4885,4885,4885,4885,20
20240517,141100,335272950,4875,4880,4880,4875,1800
20240517,141000,326494645,4880,4880,4880,4880,0
20240517,140900,326494645,4880,4880,4880,4880,215
20240517,140800,325445445,4885,4885,4885,4885,2
20240517,140700,325435675,4885,4885,4885,4885,0
20240517,140600,325435675,4885,4890,4890,4885,250
20240517,140500,324213325,4890,4890,4890,4890,0
20240517,140400,324213325,4890,4890,4890,4890,0
20240517,140300,324213325,4890,4890,4890,4890,0
20240517,140200,324213325,4890,4890,4890,4880,252
20240517,140100,322983235,4890,4890,4890,4890,0
20240517,140000,322983235,4890,4890,4890,4890,100
20240517,135900,322494235,4890,4890,4890,4890,0
20240517,135800,322494235,4890,4890,4890,4890,0
20240517,135700,322494235,4890,4890,4890,4890,11
20240517,135600,322440445,4890,4890,4890,4890,40
20240517,135500,322244845,4890,4885,4890,4885,42
20240517,135400,322039565,4885,4885,4885,4885,9
20240517,135300,321995600,4880,4890,4890,4880,269
20240517,135200,320680480,4890,4890,4890,4890,0
20240517,135100,320680480,4890,4890,4890,4890,0
20240517,135000,320680480,4890,4890,4890,4890,0
20240517,134900,320680480,4890,4890,4890,4890,0
20240517,134800,320680480,4890,4890,4890,4890,0
20240517,134700,320680480,4890,4890,4890,4890,100
20240517,134600,320191480,4890,4890,4890,4890,0
20240517,134500,320191480,4890,4890,4890,4890,135
20240517,134400,319531330,4880,4880,4880,4880,0
20240517,134300,319531330,4880,4880,4880,4880,1
20240517,134200,319526450,4880,4875,4880,4870,1110
20240517,134100,314112775,4880,4880,4880,4880,0
20240517,134000,314112775,4880,4880,4880,4880,5
20240517,133900,314088375,4880,4875,4880,4875,440
20240517,133800,311943175,4880,4880,4880,4880,2
20240517,133700,311933415,4880,4880,4880,4880,0
20240517,133600,311933415,4880,4880,4880,4880,0
20240517,133500,311933415,4880,4880,4880,4880,60
20240517,133400,311640615,4880,4880,4880,4880,0
20240517,133300,311640615,4880,4880,4880,4880,0
20240517,133200,311640615,4880,4880,4880,4880,3
20240517,133100,311625975,4880,4885,4885,4880,512
20240517,133000,309127400,4880,4880,4880,4880,0
20240517,132900,309127400,4880,4880,4880,4880,75
20240517,132800,308761400,4880,4880,4880,4880,62
20240517,132700,308458840,4885,4885,4885,4885,150
20240517,132600,307726090,4885,4885,4885,4885,50
20240517,132500,307481840,4890,4890,4890,4890,0
20240517,132400,307481840,4890,4890,4890,4890,0
20240517,132300,307481840,4890,4890,4890,4890,0
20240517,132200,307481840,4890,4890,4890,4890,100
20240517,132100,306992840,4895,4895,4895,4895,0
20240517,132000,306992840,4895,4890,4895,4880,475
20240517,131900,304674085,4890,4890,4890,4890,2
20240517,131800,304664305,4895,4895,4895,4895,0
20240517,131700,304664305,4895,4890,4895,4890,140
20240517,131600,303979685,4890,4890,4890,4890,0
20240517,131500,303979685,4890,4890,4890,4890,0
20240517,131400,303979685,4890,4890,4890,4890,0
20240517,131300,303979685,4890,4890,4890,4890,0
20240517,131200,303979685,4890,4890,4890,4890,0
20240517,131100,303979685,4890,4890,4890,4890,1
20240517,131000,303974795,4895,4895,4895,4895,0
20240517,130900,303974795,4895,4895,4895,4895,0
20240517,130800,303974795,4895,4890,4895,4890,24
20240517,130700,303857320,4895,4895,4895,4895,0
20240517,130600,303857320,4895,4885,4895,4880,106
20240517,130500,303339705,4890,4890,4890,4890,10
20240517,130400,303290805,4895,4895,4895,4895,0
20240517,130300,303290805,4895,4895,4895,4895,4
20240517,130200,303271225,4895,4895,4895,4895,0
20240517,130100,303271225,4895,4895,4895,4895,0
20240517,130000,303271225,4895,4895,4895,4895,0
20240517,125900,303271225,4895,4895,4895,4895,0
20240517,125800,303271225,4895,4895,4895,4895,1
20240517,125700,303266330,4895,4895,4895,4895,0
20240517,125600,303266330,4895,4895,4895,4895,0
20240517,125500,303266330,4895,4895,4895,4895,0
20240517,125400,303266330,4895,4895,4895,4895,20
20240517,125300,303168430,4895,4895,4895,4895,0
20240517,125200,303168430,4895,4895,4895,4895,0
20240517,125100,303168430,4895,4885,4895,4880,11
20240517,125000,303114705,4890,4895,4895,4890,14
20240517,124900,303046225,4895,4895,4895,4895,0
20240517,124800,303046225,4895,4895,4895,4895,0
20240517,124700,303046225,4895,4895,4895,4895,30
20240517,124600,302899375,4895,4895,4895,4895,1
20240517,124500,302894480,4885,4890,4890,4885,160
20240517,124400,302112875,4890,4890,4890,4890,5
20240517,124300,302088425,4890,4890,4890,4890,0
20240517,124200,302088425,4890,4890,4890,4890,10
20240517,124100,302039525,4885,4885,4885,4885,37
20240517,124000,301858780,4890,4890,4890,4890,701
20240517,123900,298430890,4890,4900,4900,4890,310
20240517,123800,296914940,4900,4900,4900,4900,0
20240517,123700,296914940,4900,4900,4900,4900,100
20240517,123600,296424940,4900,4900,4900,4900,4
20240517,123500,296405340,4900,4900,4900,4900,12
20240517,123400,296346540,4890,4890,4890,4890,0
20240517,123300,296346540,4890,4890,4890,4890,1
20240517,123200,296341650,4890,4890,4890,4890,0
20240517,123100,296341650,4890,4890,4890,4890,0
20240517,123000,296341650,4890,4890,4890,4890,0
20240517,122900,296341650,4890,4890,4890,4890,0
20240517,122800,296341650,4890,4890,4890,4890,23
20240517,122700,296229180,4900,4900,4900,4900,0
20240517,122600,296229180,4900,4900,4900,4900,0
20240517,122500,296229180,4900,4900,4900,4900,0
20240517,122400,296229180,4900,4900,4900,4900,1000
20240517,122300,291329180,4890,4890,4890,4890,0
20240517,122200,291329180,4890,4900,4900,4890,30
20240517,122100,291182345,4900,4900,4900,4900,34
20240517,122000,291015745,4900,4900,4900,4900,0
20240517,121900,291015745,4900,4900,4900,4900,1
20240517,121800,291010845,4900,4900,4900,4900,0
20240517,121700,291010845,4900,4900,4900,4900,0
20240517,121600,291010845,4900,4900,4900,4900,0
20240517,121500,291010845,4900,4900,4900,4900,26
20240517,121400,290883445,4900,4900,4900,4900,30
20240517,121300,290736445,4900,4900,4900,4900,0
20240517,121200,290736445,4900,4900,4900,4900,0
20240517,121100,290736445,4900,4900,4900,4900,0
20240517,121000,290736445,4900,4900,4900,4900,1
20240517,120900,290731545,4900,4900,4900,4900,2
20240517,120800,290721745,4890,4890,4890,4890,0
20240517,120700,290721745,4890,4890,4890,4890,0
20240517,120600,290721745,4890,4890,4890,4890,0
20240517,120500,290721745,4890,4890,4890,4890,20
20240517,120400,290623945,4890,4890,4890,4890,0
20240517,120300,290623945,4890,4890,4890,4890,300
20240517,120200,289156945,4890,4890,4890,4890,4
20240517,120100,289137385,4885,4885,4885,4885,2
20240517,120000,289127615,4880,4880,4880,4880,0
20240517,115900,289127615,4880,4880,4880,4880,0
20240517,115800,289127615,4880,4880,4880,4880,0
20240517,115700,289127615,4880,4885,4885,4880,11
20240517,115600,289073885,4885,4885,4885,4885,0
20240517,115500,289073885,4885,4885,4885,4885,14
20240517,115400,289005495,4880,4880,4880,4880,0
20240517,115300,289005495,4880,4880,4880,4880,0
20240517,115200,289005495,4880,4880,4880,4880,0
20240517,115100,289005495,4880,4880,4880,4880,0
20240517,115000,289005495,4880,4880,4880,4880,0
20240517,114900,289005495,4880,4880,4880,4880,0
20240517,114800,289005495,4880,4880,4880,4880,0
20240517,114700,289005495,4880,4880,4880,4880,100
20240517,114600,288517495,4880,4880,4880,4880,0
20240517,114500,288517495,4880,4880,4880,4880,40
20240517,114400,288322295,4880,4895,4895,4880,104
20240517,114300,287814655,4900,4900,4900,4900,0
20240517,114200,287814655,4900,4900,4900,4900,0
20240517,114100,287814655,4900,4900,4900,4900,3
20240517,114000,287799955,4900,4900,4900,4900,36
20240517,113900,287623555,4900,4900,4900,4900,0
20240517,113800,287623555,4900,4900,4900,4900,1
20240517,113700,287618655,4880,4880,4880,4880,0
20240517,113600,287618655,4880,4880,4880,4880,0
20240517,113500,287618655,4880,4890,4890,4880,39
20240517,113400,287428085,4890,4890,4890,4890,0
20240517,113300,287428085,4890,4890,4890,4890,0
20240517,113200,287428085,4890,4890,4890,4890,0
20240517,113100,287428085,4890,4890,4890,4890,450
20240517,113000,285227585,4900,4900,4900,4900,0
20240517,112900,285227585,4900,4900,4900,4900,0
20240517,112800,285227585,4900,4900,4900,4900,0
20240517,112700,285227585,4900,4900,4900,4900,0
20240517,112600,285227585,4900,4900,4900,4900,45
20240517,112500,285007085,4900,4900,4900,4900,0
20240517,112400,285007085,4900,4900,4900,4900,0
20240517,112300,285007085,4900,4900,4900,4900,0
20240517,112200,285007085,4900,4900,4900,4900,0
20240517,112100,285007085,4900,4900,4900,4900,0
20240517,112000,285007085,4900,4900,4900,4900,139
20240517,111900,284325985,4900,4900,4900,4900,0
20240517,111800,284325985,4900,4900,4900,4900,0
20240517,111700,284325985,4900,4900,4900,4900,0
20240517,111600,284325985,4900,4900,4900,4900,20
20240517,111500,284227985,4900,4900,4900,4900,1
20240517,111400,284223085,4900,4900,4900,4900,0
20240517,111300,284223085,4900,4900,4900,4900,87
20240517,111200,283796785,4915,4915,4915,4915,1
20240517,111100,283791870,4910,4910,4910,4910,309
20240517,111000,282274680,4915,4900,4915,4900,21
20240517,110900,282171480,4915,4915,4915,4915,200
20240517,110800,281188480,4920,4920,4920,4920,0
20240517,110700,281188480,4920,4920,4920,4920,10
20240517,110600,281139280,4925,4925,4925,4925,0
20240517,110500,281139280,4925,4925,4925,4925,0
20240517,110400,281139280,4925,4925,4925,4925,0
20240517,110300,281139280,4925,4925,4925,4925,0
20240517,110200,281139280,4925,4925,4925,4925,5
20240517,110100,281114655,4925,4925,4925,4925,5
20240517,110000,281090030,4930,4930,4930,4930,0
20240517,105900,281090030,4930,4930,4930,4930,0
20240517,105800,281090030,4930,4930,4930,4930,0
20240517,105700,281090030,4930,4930,4930,4930,0
20240517,105600,281090030,4930,4930,4930,4930,0
20240517,105500,281090030,4930,4930,4930,4930,10
20240517,105400,281040730,4930,4930,4930,4930,2
20240517,105300,281030870,4935,4935,4935,4935,0
20240517,105200,281030870,4935,4910,4935,4875,1346
20240517,105100,274461625,4910,4910,4910,4910,100
20240517,105000,273970625,4940,4940,4940,4940,0
20240517,104900,273970625,4940,4930,4940,4930,38
20240517,104800,273783275,4930,4930,4930,4930,30
20240517,104700,273635375,4930,4930,4930,4930,0
20240517,104600,273635375,4930,4930,4930,4930,6
20240517,104500,273605795,4930,4930,4930,4930,5
20240517,104400,273581145,4930,4900,4930,4890,1024
20240517,104300,268550815,4900,4900,4900,4900,100
20240517,104200,268060815,4900,4900,4900,4900,0
20240517,104100,268060815,4900,4900,4900,4900,0
20240517,104000,268060815,4900,4900,4900,4900,1
20240517,103900,268055915,4900,4915,4915,4900,1008
20240517,103800,263116490,4925,4915,4925,4915,1140
20240517,103700,257509555,4915,4915,4915,4915,222
20240517,103600,256418425,4915,4915,4915,4915,228
20240517,103500,255297805,4900,4900,4900,4900,536
20240517,103400,252671405,4900,4900,4900,4900,2
20240517,103300,252661605,4900,4900,4900,4900,0
20240517,103200,252661605,4900,4900,4900,4900,60
20240517,103100,252367605,4900,4900,4900,4900,1
20240517,103000,252362705,4900,4900,4900,4900,0
20240517,102900,252362705,4900,4900,4900,4900,0
20240517,102800,252362705,4900,4900,4900,4900,600
20240517,102700,249422705,4915,4915,4915,4915,1
20240517,102600,249417790,4900,4900,4900,4900,4
20240517,102500,249398190,4900,4900,4900,4900,50
20240517,102400,249153190,4900,4900,4900,4900,1
20240517,102300,249148290,4905,4905,4905,4905,0
20240517,102200,249148290,4905,4905,4905,4905,1
20240517,102100,249143385,4905,4905,4905,4905,315
20240517,102000,247598310,4905,4905,4905,4905,5
20240517,101900,247573785,4905,4905,4905,4905,0
20240517,101800,247573785,4905,4905,4905,4905,10
20240517,101700,247524735,4905,4905,4905,4905,0
20240517,101600,247524735,4905,4905,4905,4905,2
20240517,101500,247514925,4900,4900,4900,4900,0
20240517,101400,247514925,4900,4900,4900,4900,0
20240517,101300,247514925,4900,4900,4900,4900,0
20240517,101200,247514925,4900,4905,4905,4900,130
20240517,101100,246877425,4915,4915,4915,4915,0
20240517,101000,246877425,4915,4915,4915,4915,2
20240517,100900,246867595,4915,4915,4915,4915,0
20240517,100800,246867595,4915,4910,4915,4910,220
20240517,100700,245787345,4890,4890,4890,4890,327
20240517,100600,244188315,4895,4895,4895,4895,1788
20240517,100500,235436055,4910,4910,4910,4910,1
20240517,100400,235431145,4910,4895,4910,4895,37
20240517,100300,235250015,4910,4905,4910,4905,240
20240517,100200,234072615,4900,4895,4900,4895,2568
20240517,100100,221497670,4895,4895,4895,4895,0
20240517,100000,221497670,4895,4890,4895,4890,27
20240517,095900,221365625,4890,4890,4890,4890,0
20240517,095800,221365625,4890,4890,4890,4890,55
20240517,095700,221096675,4895,4895,4895,4895,1
20240517,095600,221091780,4895,4895,4895,4895,5
20240517,095500,221067305,4895,4895,4895,4895,8
20240517,095400,221028145,4890,4890,4890,4890,8
20240517,095300,220989025,4865,4865,4865,4865,611
20240517,095200,218016510,4865,4865,4865,4865,16
20240517,095100,217938670,4890,4885,4890,4885,101
20240517,095000,217445185,4890,4890,4890,4890,7
20240517,094900,217410955,4890,4890,4890,4890,0
20240517,094800,217410955,4890,4895,4895,4890,13
20240517,094700,217347335,4895,4865,4895,4865,2
20240517,094600,217337575,4860,4860,4860,4860,0
20240517,094500,217337575,4860,4860,4860,4860,300
20240517,094400,215879575,4895,4895,4895,4855,2782
20240517,094300,202326225,4895,4895,4895,4895,0
20240517,094200,202326225,4895,4895,4895,4895,0
20240517,094100,202326225,4895,4895,4895,4895,60
20240517,094000,202032525,4900,4900,4900,4900,0
20240517,093900,202032525,4900,4900,4900,4900,990
20240517,093800,197181525,4900,4900,4905,4900,1180
20240517,093700,191399345,4895,4895,4895,4895,68
20240517,093600,191066485,4890,4890,4890,4890,8
20240517,093500,191027365,4895,4895,4895,4895,442
20240517,093400,188863775,4900,4900,4900,4895,51
20240517,093300,188614075,4900,4900,4900,4900,11
20240517,093200,188560175,4900,4900,4900,4900,45
20240517,093100,188339675,4900,4900,4900,4900,40
20240517,093000,188143675,4900,4910,4910,4900,53
20240517,092900,187883945,4900,4900,4900,4900,100
20240517,092800,187393945,4895,4910,4910,4895,163
20240517,092700,186595865,4910,4910,4910,4910,5
20240517,092600,186571315,4895,4895,4895,4895,73
20240517,092500,186213980,4895,4900,4900,4895,382
20240517,092400,184343925,4900,4895,4900,4895,617
20240517,092300,181321945,4890,4890,4890,4890,10
20240517,092200,181273045,4890,4890,4890,4890,180
20240517,092100,180392845,4895,4895,4895,4895,0
20240517,092000,180392845,4895,4880,4895,4880,387
20240517,091900,178500020,4865,4860,4865,4850,2702
20240517,091800,165374150,4865,4850,4895,4850,1304
20240517,091700,159028690,4850,4900,4900,4850,4
20240517,091600,159009190,4900,4890,4900,4850,1689
20240517,091500,150744700,4895,4890,4895,4775,8206
20240517,091400,110946435,4890,4890,4890,4890,81
20240517,091300,110550345,4890,4890,4890,4890,30
20240517,091200,110403645,4890,4895,4905,4890,2893
20240517,091100,96220615,4900,4900,4900,4900,759
20240517,091000,92501515,4905,4905,4905,4900,530
20240517,090900,89904135,4905,4925,4925,4905,5768
20240517,090800,61557045,4930,4925,4930,4925,451
20240517,090700,59335865,4925,4920,4950,4915,4072
20240517,090600,39273460,4950,4940,4950,4925,1148
20240517,090500,33610480,4940,4945,4960,4940,2078
20240517,090400,23323795,4945,4960,4960,4945,2866
20240517,090300,9141560,4960,4960,4960,4960,5
20240517,090200,9116760,4955,4955,4955,4955,0
20240517,090100,9116760,4955,4950,4955,4950,727
20240517,090000,5516975,4945,4950,4955,4945,1112